34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 192100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 3 | 20240912 | 192000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20240912 | 191900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20240912 | 191800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20240912 | 191700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20240912 | 191600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20240912 | 191500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20240912 | 191400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20240912 | 191300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20240912 | 191200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20240912 | 191100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20240912 | 191000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20240912 | 190900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20240912 | 190800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20240912 | 190700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20240912 | 190600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20240912 | 190500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20240912 | 190400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20240912 | 190300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20240912 | 190200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20240912 | 190100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20240912 | 190000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20240912 | 185900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20240912 | 185800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20240912 | 185700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20240912 | 185600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20240912 | 185500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20240912 | 185400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20240912 | 185300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20240912 | 185200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20240912 | 185100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 33 | 20240912 | 185000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20240912 | 184900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20240912 | 184800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20240912 | 184700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20240912 | 184600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20240912 | 184500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20240912 | 184400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20240912 | 184300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20240912 | 184200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20240912 | 184100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20240912 | 184000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20240912 | 183900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20240912 | 183800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20240912 | 183700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20240912 | 183600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20240912 | 183500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20240912 | 183400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20240912 | 183300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20240912 | 183200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20240912 | 183100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20240912 | 183000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20240912 | 182900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20240912 | 182800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20240912 | 182700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20240912 | 182600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20240912 | 182500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20240912 | 182400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20240912 | 182300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20240912 | 182200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20240912 | 182100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 63 | 20240912 | 182000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20240912 | 181900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20240912 | 181800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20240912 | 181700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20240912 | 181600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20240912 | 181500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20240912 | 181400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20240912 | 181300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20240912 | 181200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20240912 | 181100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20240912 | 181000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20240912 | 180900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20240912 | 180800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20240912 | 180700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20240912 | 180600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20240912 | 180500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20240912 | 180400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20240912 | 180300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20240912 | 180200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20240912 | 180100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20240912 | 180000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20240912 | 175900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20240912 | 175800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20240912 | 175700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20240912 | 175600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20240912 | 175500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20240912 | 175400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20240912 | 175300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20240912 | 175200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20240912 | 175100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 93 | 20240912 | 175000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20240912 | 174900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20240912 | 174800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20240912 | 174700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20240912 | 174600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20240912 | 174500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20240912 | 174400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20240912 | 174300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20240912 | 174200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20240912 | 174100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20240912 | 174000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20240912 | 173900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20240912 | 173800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20240912 | 173700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20240912 | 173600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20240912 | 173500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20240912 | 173400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20240912 | 173300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20240912 | 173200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20240912 | 173100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20240912 | 173000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20240912 | 172900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20240912 | 172800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20240912 | 172700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20240912 | 172600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20240912 | 172500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20240912 | 172400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20240912 | 172300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20240912 | 172200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20240912 | 172100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 123 | 20240912 | 172000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20240912 | 171900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20240912 | 171800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20240912 | 171700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20240912 | 171600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20240912 | 171500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20240912 | 171400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20240912 | 171300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20240912 | 171200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20240912 | 171100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20240912 | 171000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20240912 | 170900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20240912 | 170800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20240912 | 170700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20240912 | 170600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20240912 | 170500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20240912 | 170400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20240912 | 170300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20240912 | 170200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20240912 | 170100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20240912 | 170000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20240912 | 165900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20240912 | 165800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20240912 | 165700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20240912 | 165600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20240912 | 165500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20240912 | 165400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20240912 | 165300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20240912 | 165200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20240912 | 165100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 153 | 20240912 | 165000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20240912 | 164900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20240912 | 164800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20240912 | 164700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20240912 | 164600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20240912 | 164500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20240912 | 164400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20240912 | 164300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20240912 | 164200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20240912 | 164100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20240912 | 164000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20240912 | 163900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20240912 | 163800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20240912 | 163700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20240912 | 163600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20240912 | 163500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20240912 | 163400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20240912 | 163300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20240912 | 163200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20240912 | 163100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20240912 | 163000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20240912 | 162900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20240912 | 162800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20240912 | 162700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20240912 | 162600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20240912 | 162500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20240912 | 162400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20240912 | 162300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20240912 | 162200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20240912 | 162100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 183 | 20240912 | 162000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20240912 | 161900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20240912 | 161800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20240912 | 161700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20240912 | 161600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20240912 | 161500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20240912 | 161400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20240912 | 161300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20240912 | 161200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20240912 | 161100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20240912 | 161000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20240912 | 160900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20240912 | 160800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20240912 | 160700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20240912 | 160600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20240912 | 160500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20240912 | 160400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20240912 | 160300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20240912 | 160200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20240912 | 160100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20240912 | 160000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20240912 | 155900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20240912 | 155800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20240912 | 155700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20240912 | 155600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20240912 | 155500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20240912 | 155400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20240912 | 155300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20240912 | 155200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20240912 | 155100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 213 | 20240912 | 155000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 214 | 20240912 | 154900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 215 | 20240912 | 154800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 216 | 20240912 | 154700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 217 | 20240912 | 154600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 218 | 20240912 | 154500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 219 | 20240912 | 154400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 220 | 20240912 | 154300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 221 | 20240912 | 154200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 222 | 20240912 | 154100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 223 | 20240912 | 154000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 224 | 20240912 | 153900 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 225 | 20240912 | 153800 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 226 | 20240912 | 153700 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 227 | 20240912 | 153600 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 228 | 20240912 | 153500 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 229 | 20240912 | 153400 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 230 | 20240912 | 153300 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 231 | 20240912 | 153200 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 232 | 20240912 | 153100 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 233 | 20240912 | 153000 | 13896989750 | 36250 | 36250 | 36250 | 36250 | 41315 |
| 234 | 20240912 | 152900 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 235 | 20240912 | 152800 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 236 | 20240912 | 152700 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 237 | 20240912 | 152600 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 238 | 20240912 | 152500 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 239 | 20240912 | 152400 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20240912 | 152300 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 241 | 20240912 | 152200 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 242 | 20240912 | 152100 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 243 | 20240912 | 152000 | 12399321000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 244 | 20240912 | 151900 | 12399321000 | 36500 | 36550 | 36550 | 36450 | 670 |
| 245 | 20240912 | 151800 | 12374864950 | 36550 | 36500 | 36550 | 36500 | 466 |
| 246 | 20240912 | 151700 | 12357843450 | 36550 | 36500 | 36550 | 36500 | 1548 |
| 247 | 20240912 | 151600 | 12301340500 | 36500 | 36550 | 36550 | 36500 | 543 |
| 248 | 20240912 | 151500 | 12281514100 | 36550 | 36450 | 36550 | 36450 | 4325 |
| 249 | 20240912 | 151400 | 12123585200 | 36450 | 36450 | 36500 | 36450 | 1120 |
| 250 | 20240912 | 151300 | 12082739000 | 36500 | 36450 | 36500 | 36400 | 511 |
| 251 | 20240912 | 151200 | 12064111000 | 36450 | 36500 | 36500 | 36450 | 998 |
| 252 | 20240912 | 151100 | 12027730400 | 36450 | 36450 | 36500 | 36450 | 588 |
| 253 | 20240912 | 151000 | 12006296750 | 36450 | 36500 | 36500 | 36450 | 844 |
| 254 | 20240912 | 150900 | 11975528300 | 36450 | 36450 | 36500 | 36450 | 888 |
| 255 | 20240912 | 150800 | 11943158100 | 36500 | 36500 | 36550 | 36450 | 2071 |
| 256 | 20240912 | 150700 | 11867564800 | 36550 | 36550 | 36600 | 36500 | 417 |
| 257 | 20240912 | 150600 | 11852325700 | 36550 | 36550 | 36600 | 36500 | 1912 |
| 258 | 20240912 | 150500 | 11782456950 | 36550 | 36550 | 36600 | 36550 | 1186 |
| 259 | 20240912 | 150400 | 11739078700 | 36550 | 36550 | 36600 | 36550 | 472 |
| 260 | 20240912 | 150300 | 11721823650 | 36600 | 36550 | 36600 | 36500 | 702 |
| 261 | 20240912 | 150200 | 11696175550 | 36500 | 36550 | 36600 | 36500 | 408 |
| 262 | 20240912 | 150100 | 11681264900 | 36600 | 36600 | 36600 | 36550 | 308 |
| 263 | 20240912 | 150000 | 11669994450 | 36600 | 36550 | 36650 | 36500 | 345 |
| 264 | 20240912 | 145900 | 11657380400 | 36550 | 36550 | 36600 | 36550 | 1106 |
| 265 | 20240912 | 145800 | 11616934150 | 36550 | 36600 | 36650 | 36550 | 149 |
| 266 | 20240912 | 145700 | 11611480950 | 36600 | 36600 | 36700 | 36600 | 531 |
| 267 | 20240912 | 145600 | 11592038450 | 36650 | 36700 | 36700 | 36650 | 938 |
| 268 | 20240912 | 145500 | 11557653300 | 36650 | 36650 | 36700 | 36650 | 196 |
| 269 | 20240912 | 145400 | 11550466600 | 36700 | 36600 | 36700 | 36600 | 986 |
| 270 | 20240912 | 145300 | 11514326650 | 36600 | 36500 | 36650 | 36500 | 2014 |
| 271 | 20240912 | 145200 | 11440633000 | 36500 | 36550 | 36600 | 36500 | 938 |
| 272 | 20240912 | 145100 | 11406345350 | 36550 | 36450 | 36550 | 36400 | 1549 |
| 273 | 20240912 | 145000 | 11349844000 | 36450 | 36450 | 36500 | 36300 | 4212 |
| 274 | 20240912 | 144900 | 11196578050 | 36400 | 36400 | 36450 | 36350 | 1958 |
| 275 | 20240912 | 144800 | 11125335700 | 36450 | 36450 | 36500 | 36400 | 223 |
| 276 | 20240912 | 144700 | 11117211300 | 36450 | 36500 | 36500 | 36450 | 822 |
| 277 | 20240912 | 144600 | 11087244700 | 36450 | 36600 | 36650 | 36450 | 3810 |
| 278 | 20240912 | 144500 | 10948094950 | 36600 | 36600 | 36650 | 36600 | 338 |
| 279 | 20240912 | 144400 | 10935713800 | 36650 | 36600 | 36650 | 36600 | 299 |
| 280 | 20240912 | 144300 | 10924759300 | 36600 | 36600 | 36650 | 36550 | 218 |
| 281 | 20240912 | 144200 | 10916777550 | 36600 | 36550 | 36650 | 36550 | 1003 |
| 282 | 20240912 | 144100 | 10880070150 | 36550 | 36600 | 36600 | 36550 | 399 |
| 283 | 20240912 | 144000 | 10865474450 | 36600 | 36650 | 36650 | 36550 | 1146 |
| 284 | 20240912 | 143900 | 10823547550 | 36600 | 36650 | 36650 | 36600 | 517 |
| 285 | 20240912 | 143800 | 10804618150 | 36600 | 36600 | 36650 | 36600 | 442 |
| 286 | 20240912 | 143700 | 10788428000 | 36650 | 36600 | 36650 | 36600 | 189 |
| 287 | 20240912 | 143600 | 10781503700 | 36600 | 36600 | 36650 | 36600 | 234 |
| 288 | 20240912 | 143500 | 10772934750 | 36600 | 36600 | 36700 | 36600 | 279 |
| 289 | 20240912 | 143400 | 10762716600 | 36600 | 36700 | 36700 | 36600 | 619 |
| 290 | 20240912 | 143300 | 10740029100 | 36700 | 36650 | 36700 | 36650 | 426 |
| 291 | 20240912 | 143200 | 10724406400 | 36700 | 36650 | 36700 | 36600 | 539 |
| 292 | 20240912 | 143100 | 10704648850 | 36650 | 36650 | 36700 | 36550 | 680 |
| 293 | 20240912 | 143000 | 10679727050 | 36650 | 36550 | 36650 | 36550 | 926 |
| 294 | 20240912 | 142900 | 10645804750 | 36550 | 36650 | 36700 | 36550 | 1166 |
| 295 | 20240912 | 142800 | 10603092550 | 36650 | 36700 | 36700 | 36650 | 857 |
| 296 | 20240912 | 142700 | 10571661350 | 36700 | 36650 | 36700 | 36650 | 143 |
| 297 | 20240912 | 142600 | 10566417900 | 36700 | 36650 | 36700 | 36600 | 1051 |
| 298 | 20240912 | 142500 | 10527886400 | 36600 | 36550 | 36650 | 36550 | 698 |
| 299 | 20240912 | 142400 | 10502340550 | 36600 | 36550 | 36600 | 36550 | 87 |
| 300 | 20240912 | 142300 | 10499158750 | 36550 | 36500 | 36600 | 36500 | 370 |
| 301 | 20240912 | 142200 | 10485633300 | 36550 | 36550 | 36550 | 36500 | 469 |
| 302 | 20240912 | 142100 | 10468493200 | 36500 | 36550 | 36600 | 36500 | 453 |
| 303 | 20240912 | 142000 | 10451931950 | 36550 | 36600 | 36600 | 36550 | 112 |
| 304 | 20240912 | 141900 | 10447835050 | 36600 | 36500 | 36600 | 36500 | 807 |
| 305 | 20240912 | 141800 | 10418340800 | 36550 | 36550 | 36550 | 36500 | 420 |
| 306 | 20240912 | 141700 | 10403000650 | 36500 | 36500 | 36550 | 36500 | 185 |
| 307 | 20240912 | 141600 | 10396242950 | 36550 | 36550 | 36550 | 36500 | 415 |
| 308 | 20240912 | 141500 | 10381093500 | 36500 | 36500 | 36550 | 36500 | 364 |
| 309 | 20240912 | 141400 | 10367796750 | 36500 | 36500 | 36550 | 36450 | 854 |
| 310 | 20240912 | 141300 | 10336624850 | 36450 | 36450 | 36500 | 36450 | 110 |
| 311 | 20240912 | 141200 | 10332613100 | 36450 | 36500 | 36550 | 36450 | 215 |
| 312 | 20240912 | 141100 | 10324762850 | 36500 | 36500 | 36550 | 36450 | 388 |
| 313 | 20240912 | 141000 | 10310604450 | 36500 | 36500 | 36550 | 36450 | 489 |
| 314 | 20240912 | 140900 | 10292752700 | 36500 | 36600 | 36600 | 36500 | 419 |
| 315 | 20240912 | 140800 | 10277439100 | 36650 | 36400 | 36650 | 36400 | 10565 |
| 316 | 20240912 | 140700 | 9891828550 | 36400 | 36350 | 36400 | 36350 | 809 |
| 317 | 20240912 | 140600 | 9862394200 | 36350 | 36350 | 36400 | 36300 | 483 |
| 318 | 20240912 | 140500 | 9844835050 | 36350 | 36300 | 36350 | 36300 | 537 |
| 319 | 20240912 | 140400 | 9825340700 | 36300 | 36350 | 36350 | 36300 | 278 |
| 320 | 20240912 | 140300 | 9815244600 | 36300 | 36300 | 36350 | 36300 | 91 |
| 321 | 20240912 | 140200 | 9811938600 | 36300 | 36300 | 36350 | 36300 | 388 |
| 322 | 20240912 | 140100 | 9797838050 | 36300 | 36350 | 36400 | 36300 | 329 |
| 323 | 20240912 | 140000 | 9785880500 | 36400 | 36400 | 36400 | 36350 | 283 |
| 324 | 20240912 | 135900 | 9775581250 | 36350 | 36350 | 36400 | 36350 | 819 |
| 325 | 20240912 | 135800 | 9745791150 | 36400 | 36350 | 36400 | 36350 | 419 |
| 326 | 20240912 | 135700 | 9730558850 | 36400 | 36400 | 36400 | 36350 | 264 |
| 327 | 20240912 | 135600 | 9720954400 | 36350 | 36350 | 36400 | 36350 | 242 |
| 328 | 20240912 | 135500 | 9712147100 | 36350 | 36350 | 36400 | 36350 | 128 |
| 329 | 20240912 | 135400 | 9707492150 | 36350 | 36350 | 36400 | 36300 | 133 |
| 330 | 20240912 | 135300 | 9702657850 | 36350 | 36300 | 36400 | 36300 | 77 |
| 331 | 20240912 | 135200 | 9699856450 | 36350 | 36350 | 36400 | 36350 | 927 |
| 332 | 20240912 | 135100 | 9666157400 | 36350 | 36400 | 36400 | 36350 | 331 |
| 333 | 20240912 | 135000 | 9654110250 | 36350 | 36300 | 36350 | 36300 | 179 |
| 334 | 20240912 | 134900 | 9647603700 | 36300 | 36300 | 36350 | 36300 | 328 |
| 335 | 20240912 | 134800 | 9635692200 | 36350 | 36350 | 36350 | 36300 | 216 |
| 336 | 20240912 | 134700 | 9627840950 | 36300 | 36350 | 36350 | 36250 | 102 |
| 337 | 20240912 | 134600 | 9624139550 | 36300 | 36350 | 36350 | 36300 | 409 |
| 338 | 20240912 | 134500 | 9609273050 | 36350 | 36400 | 36400 | 36350 | 86 |
| 339 | 20240912 | 134400 | 9606145300 | 36400 | 36350 | 36400 | 36300 | 221 |
| 340 | 20240912 | 134300 | 9598109400 | 36350 | 36300 | 36350 | 36300 | 535 |
| 341 | 20240912 | 134200 | 9578663200 | 36300 | 36300 | 36350 | 36300 | 124 |
| 342 | 20240912 | 134100 | 9574158950 | 36300 | 36300 | 36350 | 36300 | 61 |
| 343 | 20240912 | 134000 | 9571944550 | 36350 | 36350 | 36350 | 36300 | 632 |
| 344 | 20240912 | 133900 | 9548992800 | 36350 | 36300 | 36350 | 36300 | 176 |
| 345 | 20240912 | 133800 | 9542597550 | 36300 | 36300 | 36300 | 36300 | 58 |
| 346 | 20240912 | 133700 | 9540492150 | 36300 | 36300 | 36350 | 36200 | 344 |
| 347 | 20240912 | 133600 | 9528008150 | 36200 | 36200 | 36250 | 36200 | 162 |
| 348 | 20240912 | 133500 | 9522143400 | 36250 | 36250 | 36300 | 36250 | 302 |
| 349 | 20240912 | 133400 | 9511192250 | 36150 | 36150 | 36300 | 36150 | 348 |
| 350 | 20240912 | 133300 | 9498588300 | 36200 | 36150 | 36250 | 36150 | 1048 |
| 351 | 20240912 | 133200 | 9460660900 | 36200 | 36150 | 36250 | 36150 | 931 |
| 352 | 20240912 | 133100 | 9426960450 | 36150 | 36200 | 36200 | 36150 | 545 |
| 353 | 20240912 | 133000 | 9407242650 | 36200 | 36200 | 36250 | 36200 | 273 |
| 354 | 20240912 | 132900 | 9397357250 | 36200 | 36200 | 36250 | 36200 | 535 |
| 355 | 20240912 | 132800 | 9377972300 | 36200 | 36250 | 36250 | 36200 | 126 |
| 356 | 20240912 | 132700 | 9373408900 | 36200 | 36200 | 36250 | 36150 | 348 |
| 357 | 20240912 | 132600 | 9360811200 | 36200 | 36250 | 36300 | 36200 | 424 |
| 358 | 20240912 | 132500 | 9345436250 | 36250 | 36250 | 36250 | 36200 | 333 |
| 359 | 20240912 | 132400 | 9333368550 | 36200 | 36200 | 36200 | 36200 | 298 |
| 360 | 20240912 | 132300 | 9322580950 | 36200 | 36200 | 36250 | 36150 | 276 |
| 361 | 20240912 | 132200 | 9312587900 | 36200 | 36150 | 36250 | 36150 | 81 |
| 362 | 20240912 | 132100 | 9309657150 | 36150 | 36200 | 36300 | 36150 | 733 |
| 363 | 20240912 | 132000 | 9283104650 | 36250 | 36300 | 36350 | 36200 | 664 |
| 364 | 20240912 | 131900 | 9259014150 | 36250 | 36250 | 36250 | 36200 | 95 |
| 365 | 20240912 | 131800 | 9255574700 | 36250 | 36200 | 36250 | 36200 | 147 |
| 366 | 20240912 | 131700 | 9250249900 | 36200 | 36200 | 36300 | 36200 | 219 |
| 367 | 20240912 | 131600 | 9242305000 | 36350 | 36250 | 36350 | 36200 | 224 |
| 368 | 20240912 | 131500 | 9234178000 | 36200 | 36250 | 36250 | 36200 | 132 |
| 369 | 20240912 | 131400 | 9229398600 | 36250 | 36250 | 36300 | 36250 | 52 |
| 370 | 20240912 | 131300 | 9227513400 | 36350 | 36200 | 36350 | 36150 | 208 |
| 371 | 20240912 | 131200 | 9219974800 | 36200 | 36150 | 36300 | 36150 | 366 |
| 372 | 20240912 | 131100 | 9206727800 | 36150 | 36200 | 36200 | 36150 | 660 |
| 373 | 20240912 | 131000 | 9182856450 | 36150 | 36200 | 36200 | 36150 | 219 |
| 374 | 20240912 | 130900 | 9174936650 | 36200 | 36250 | 36250 | 36200 | 684 |
| 375 | 20240912 | 130800 | 9150173150 | 36250 | 36200 | 36250 | 36200 | 14 |
| 376 | 20240912 | 130700 | 9149665750 | 36200 | 36250 | 36250 | 36200 | 1177 |
| 377 | 20240912 | 130600 | 9107023450 | 36300 | 36300 | 36350 | 36300 | 1732 |
| 378 | 20240912 | 130500 | 9044150500 | 36300 | 36300 | 36300 | 36300 | 124 |
| 379 | 20240912 | 130400 | 9039649300 | 36300 | 36300 | 36400 | 36250 | 468 |
| 380 | 20240912 | 130300 | 9022647750 | 36350 | 36300 | 36350 | 36250 | 175 |
| 381 | 20240912 | 130200 | 9016296350 | 36300 | 36300 | 36300 | 36250 | 148 |
| 382 | 20240912 | 130100 | 9010931100 | 36300 | 36300 | 36350 | 36300 | 217 |
| 383 | 20240912 | 130000 | 9003049850 | 36300 | 36300 | 36350 | 36300 | 84 |
| 384 | 20240912 | 125900 | 9000000600 | 36300 | 36300 | 36350 | 36300 | 226 |
| 385 | 20240912 | 125800 | 8991789650 | 36300 | 36250 | 36450 | 36250 | 337 |
| 386 | 20240912 | 125700 | 8979547600 | 36300 | 36300 | 36300 | 36250 | 483 |
| 387 | 20240912 | 125600 | 8962015200 | 36300 | 36300 | 36350 | 36300 | 462 |
| 388 | 20240912 | 125500 | 8945240850 | 36300 | 36350 | 36350 | 36300 | 28 |
| 389 | 20240912 | 125400 | 8944223300 | 36300 | 36300 | 36350 | 36300 | 113 |
| 390 | 20240912 | 125300 | 8940120150 | 36350 | 36300 | 36450 | 36300 | 472 |
| 391 | 20240912 | 125200 | 8922984350 | 36300 | 36300 | 36400 | 36300 | 331 |
| 392 | 20240912 | 125100 | 8910952650 | 36350 | 36400 | 36400 | 36350 | 2261 |
| 393 | 20240912 | 125000 | 8828660350 | 36400 | 36450 | 36450 | 36400 | 69 |
| 394 | 20240912 | 124900 | 8826148650 | 36400 | 36400 | 36450 | 36400 | 162 |
| 395 | 20240912 | 124800 | 8820247850 | 36400 | 36450 | 36450 | 36400 | 479 |
| 396 | 20240912 | 124700 | 8802795750 | 36450 | 36450 | 36500 | 36450 | 61 |
| 397 | 20240912 | 124600 | 8800570800 | 36450 | 36450 | 36450 | 36450 | 147 |
| 398 | 20240912 | 124500 | 8795212650 | 36400 | 36400 | 36450 | 36400 | 50 |
| 399 | 20240912 | 124400 | 8793390600 | 36450 | 36400 | 36450 | 36400 | 216 |
| 400 | 20240912 | 124300 | 8785526750 | 36400 | 36450 | 36450 | 36400 | 202 |
| 401 | 20240912 | 124200 | 8778167150 | 36400 | 36400 | 36450 | 36400 | 48 |
| 402 | 20240912 | 124100 | 8776418550 | 36400 | 36450 | 36450 | 36400 | 554 |
| 403 | 20240912 | 124000 | 8756227350 | 36400 | 36450 | 36450 | 36400 | 688 |
| 404 | 20240912 | 123900 | 8731149850 | 36450 | 36400 | 36450 | 36400 | 77 |
| 405 | 20240912 | 123800 | 8728345800 | 36450 | 36400 | 36450 | 36400 | 29 |
| 406 | 20240912 | 123700 | 8727289000 | 36350 | 36350 | 36350 | 36300 | 35 |
| 407 | 20240912 | 123600 | 8726016800 | 36350 | 36250 | 36400 | 36250 | 204 |
| 408 | 20240912 | 123500 | 8718597350 | 36250 | 36300 | 36350 | 36200 | 1547 |
| 409 | 20240912 | 123400 | 8662527050 | 36300 | 36300 | 36350 | 36300 | 437 |
| 410 | 20240912 | 123300 | 8646649400 | 36300 | 36350 | 36350 | 36300 | 355 |
| 411 | 20240912 | 123200 | 8633747350 | 36300 | 36250 | 36350 | 36250 | 113 |
| 412 | 20240912 | 123100 | 8629643450 | 36250 | 36250 | 36250 | 36250 | 137 |
| 413 | 20240912 | 123000 | 8624677200 | 36250 | 36250 | 36300 | 36250 | 70 |
| 414 | 20240912 | 122900 | 8622138900 | 36250 | 36200 | 36250 | 36200 | 18 |
| 415 | 20240912 | 122800 | 8621486850 | 36250 | 36250 | 36300 | 36250 | 217 |
| 416 | 20240912 | 122700 | 8613619750 | 36300 | 36250 | 36350 | 36200 | 316 |
| 417 | 20240912 | 122600 | 8602165500 | 36250 | 36300 | 36300 | 36250 | 18 |
| 418 | 20240912 | 122500 | 8601512850 | 36300 | 36300 | 36350 | 36300 | 386 |
| 419 | 20240912 | 122400 | 8587496750 | 36300 | 36300 | 36350 | 36300 | 99 |
| 420 | 20240912 | 122300 | 8583900400 | 36250 | 36300 | 36300 | 36150 | 3185 |
| 421 | 20240912 | 122200 | 8468715750 | 36300 | 36250 | 36350 | 36200 | 220 |
| 422 | 20240912 | 122100 | 8460733200 | 36200 | 36250 | 36250 | 36200 | 225 |
| 423 | 20240912 | 122000 | 8452582150 | 36250 | 36250 | 36300 | 36200 | 672 |
| 424 | 20240912 | 121900 | 8428227600 | 36250 | 36250 | 36300 | 36250 | 394 |
| 425 | 20240912 | 121800 | 8413933800 | 36250 | 36350 | 36400 | 36250 | 73 |
| 426 | 20240912 | 121700 | 8411284750 | 36200 | 36250 | 36300 | 36200 | 550 |
| 427 | 20240912 | 121600 | 8391373650 | 36200 | 36350 | 36350 | 36200 | 2212 |
| 428 | 20240912 | 121500 | 8311185800 | 36350 | 36400 | 36400 | 36300 | 326 |
| 429 | 20240912 | 121400 | 8299340000 | 36350 | 36350 | 36400 | 36300 | 680 |
| 430 | 20240912 | 121300 | 8274629150 | 36300 | 36300 | 36350 | 36300 | 1183 |
| 431 | 20240912 | 121200 | 8231670750 | 36350 | 36350 | 36350 | 36350 | 176 |
| 432 | 20240912 | 121100 | 8225273150 | 36350 | 36300 | 36400 | 36300 | 124 |
| 433 | 20240912 | 121000 | 8220770850 | 36300 | 36300 | 36400 | 36300 | 871 |
| 434 | 20240912 | 120900 | 8189127900 | 36350 | 36350 | 36450 | 36300 | 1833 |
| 435 | 20240912 | 120800 | 8122496700 | 36350 | 36450 | 36450 | 36350 | 1032 |
| 436 | 20240912 | 120700 | 8084924900 | 36400 | 36450 | 36450 | 36350 | 44 |
| 437 | 20240912 | 120600 | 8083323300 | 36400 | 36450 | 36450 | 36400 | 2395 |
| 438 | 20240912 | 120500 | 7996143700 | 36450 | 36400 | 36450 | 36400 | 236 |
| 439 | 20240912 | 120400 | 7987548800 | 36450 | 36500 | 36500 | 36450 | 407 |
| 440 | 20240912 | 120300 | 7972706350 | 36550 | 36450 | 36550 | 36450 | 173 |
| 441 | 20240912 | 120200 | 7966385100 | 36500 | 36650 | 36700 | 36500 | 668 |
| 442 | 20240912 | 120100 | 7941922500 | 36650 | 36650 | 36650 | 36600 | 128 |
| 443 | 20240912 | 120000 | 7937231950 | 36500 | 36450 | 36650 | 36450 | 1302 |
| 444 | 20240912 | 115900 | 7889679600 | 36500 | 36450 | 36500 | 36450 | 215 |
| 445 | 20240912 | 115800 | 7881835150 | 36500 | 36450 | 36500 | 36450 | 124 |
| 446 | 20240912 | 115700 | 7877312850 | 36450 | 36450 | 36450 | 36450 | 42 |
| 447 | 20240912 | 115600 | 7875781950 | 36500 | 36450 | 36500 | 36450 | 79 |
| 448 | 20240912 | 115500 | 7872901250 | 36450 | 36450 | 36450 | 36450 | 138 |
| 449 | 20240912 | 115400 | 7867871150 | 36500 | 36500 | 36500 | 36450 | 556 |
| 450 | 20240912 | 115300 | 7847577600 | 36500 | 36400 | 36500 | 36400 | 223 |
| 451 | 20240912 | 115200 | 7839450650 | 36400 | 36450 | 36450 | 36400 | 487 |
| 452 | 20240912 | 115100 | 7821700000 | 36450 | 36450 | 36500 | 36450 | 287 |
| 453 | 20240912 | 115000 | 7811238050 | 36450 | 36450 | 36450 | 36450 | 191 |
| 454 | 20240912 | 114900 | 7804276100 | 36450 | 36450 | 36500 | 36450 | 217 |
| 455 | 20240912 | 114800 | 7796365200 | 36450 | 36450 | 36450 | 36400 | 266 |
| 456 | 20240912 | 114700 | 7786672150 | 36450 | 36400 | 36450 | 36400 | 78 |
| 457 | 20240912 | 114600 | 7783829950 | 36400 | 36400 | 36450 | 36400 | 90 |
| 458 | 20240912 | 114500 | 7780552200 | 36400 | 36450 | 36450 | 36400 | 325 |
| 459 | 20240912 | 114400 | 7768706750 | 36450 | 36400 | 36500 | 36400 | 256 |
| 460 | 20240912 | 114300 | 7759374000 | 36400 | 36400 | 36400 | 36400 | 18 |
| 461 | 20240912 | 114200 | 7758718800 | 36400 | 36450 | 36450 | 36400 | 1681 |
| 462 | 20240912 | 114100 | 7697527100 | 36450 | 36400 | 36450 | 36400 | 118 |
| 463 | 20240912 | 114000 | 7693228850 | 36400 | 36400 | 36450 | 36400 | 34 |
| 464 | 20240912 | 113900 | 7691991000 | 36400 | 36400 | 36450 | 36400 | 330 |
| 465 | 20240912 | 113800 | 7679968200 | 36400 | 36400 | 36450 | 36400 | 176 |
| 466 | 20240912 | 113700 | 7673561450 | 36400 | 36450 | 36450 | 36400 | 118 |
| 467 | 20240912 | 113600 | 7669265000 | 36450 | 36450 | 36450 | 36400 | 173 |
| 468 | 20240912 | 113500 | 7662961450 | 36500 | 36450 | 36500 | 36450 | 132 |
| 469 | 20240912 | 113400 | 7658149500 | 36450 | 36450 | 36500 | 36450 | 559 |
| 470 | 20240912 | 113300 | 7637772400 | 36450 | 36450 | 36450 | 36450 | 44 |
| 471 | 20240912 | 113200 | 7636168600 | 36500 | 36500 | 36600 | 36450 | 98 |
| 472 | 20240912 | 113100 | 7632587950 | 36500 | 36450 | 36650 | 36450 | 157 |
| 473 | 20240912 | 113000 | 7626853200 | 36600 | 36450 | 36600 | 36450 | 561 |
| 474 | 20240912 | 112900 | 7606359050 | 36500 | 36400 | 36500 | 36400 | 191 |
| 475 | 20240912 | 112800 | 7599398300 | 36400 | 36450 | 36450 | 36400 | 159 |
| 476 | 20240912 | 112700 | 7593605000 | 36450 | 36450 | 36450 | 36400 | 306 |
| 477 | 20240912 | 112600 | 7582451500 | 36450 | 36450 | 36500 | 36450 | 59 |
| 478 | 20240912 | 112500 | 7580299550 | 36450 | 36450 | 36500 | 36450 | 905 |
| 479 | 20240912 | 112400 | 7547311800 | 36500 | 36450 | 36500 | 36450 | 329 |
| 480 | 20240912 | 112300 | 7535310100 | 36450 | 36550 | 36550 | 36450 | 269 |
| 481 | 20240912 | 112200 | 7525493800 | 36500 | 36450 | 36550 | 36450 | 265 |
| 482 | 20240912 | 112100 | 7515821600 | 36500 | 36500 | 36500 | 36450 | 213 |
| 483 | 20240912 | 112000 | 7508047800 | 36450 | 36550 | 36600 | 36450 | 550 |
| 484 | 20240912 | 111900 | 7487975100 | 36550 | 36550 | 36600 | 36550 | 89 |
| 485 | 20240912 | 111800 | 7484722100 | 36550 | 36550 | 36550 | 36550 | 216 |
| 486 | 20240912 | 111700 | 7476827300 | 36550 | 36500 | 36600 | 36500 | 159 |
| 487 | 20240912 | 111600 | 7471014700 | 36500 | 36500 | 36550 | 36450 | 220 |
| 488 | 20240912 | 111500 | 7462989100 | 36500 | 36550 | 36600 | 36500 | 674 |
| 489 | 20240912 | 111400 | 7438366550 | 36600 | 36550 | 36600 | 36550 | 167 |
| 490 | 20240912 | 111300 | 7432261250 | 36550 | 36550 | 36600 | 36550 | 127 |
| 491 | 20240912 | 111200 | 7427617700 | 36550 | 36500 | 36600 | 36500 | 228 |
| 492 | 20240912 | 111100 | 7419287000 | 36500 | 36500 | 36550 | 36450 | 260 |
| 493 | 20240912 | 111000 | 7409790400 | 36550 | 36600 | 36600 | 36500 | 432 |
| 494 | 20240912 | 110900 | 7394016300 | 36650 | 36500 | 36650 | 36500 | 124 |
| 495 | 20240912 | 110800 | 7389477200 | 36500 | 36550 | 36600 | 36500 | 269 |
| 496 | 20240912 | 110700 | 7379639300 | 36500 | 36500 | 36500 | 36500 | 58 |
| 497 | 20240912 | 110600 | 7377522300 | 36500 | 36500 | 36600 | 36500 | 220 |
| 498 | 20240912 | 110500 | 7369482150 | 36500 | 36550 | 36550 | 36500 | 459 |
| 499 | 20240912 | 110400 | 7352707250 | 36600 | 36600 | 36650 | 36550 | 184 |
| 500 | 20240912 | 110300 | 7345965100 | 36600 | 36550 | 36650 | 36550 | 156 |
| 501 | 20240912 | 110200 | 7340251700 | 36600 | 36600 | 36650 | 36550 | 141 |
| 502 | 20240912 | 110100 | 7335091350 | 36550 | 36600 | 36650 | 36550 | 1493 |
| 503 | 20240912 | 110000 | 7280459900 | 36700 | 36700 | 36750 | 36600 | 613 |
| 504 | 20240912 | 105900 | 7257970600 | 36600 | 36550 | 36700 | 36550 | 236 |
| 505 | 20240912 | 105800 | 7249320950 | 36700 | 36550 | 36700 | 36500 | 290 |
| 506 | 20240912 | 105700 | 7238718450 | 36600 | 36600 | 36600 | 36550 | 568 |
| 507 | 20240912 | 105600 | 7217950300 | 36600 | 36600 | 36600 | 36600 | 18 |
| 508 | 20240912 | 105500 | 7217291500 | 36600 | 36550 | 36650 | 36500 | 590 |
| 509 | 20240912 | 105400 | 7195712150 | 36650 | 36550 | 36700 | 36550 | 82 |
| 510 | 20240912 | 105300 | 7192709700 | 36500 | 36500 | 36650 | 36450 | 105 |
| 511 | 20240912 | 105200 | 7188872400 | 36700 | 36550 | 36700 | 36500 | 269 |
| 512 | 20240912 | 105100 | 7179043900 | 36700 | 36750 | 36750 | 36500 | 2646 |
| 513 | 20240912 | 105000 | 7082344250 | 36650 | 36700 | 36850 | 36650 | 382 |
| 514 | 20240912 | 104900 | 7068333600 | 36750 | 36850 | 36850 | 36700 | 804 |
| 515 | 20240912 | 104800 | 7038789650 | 36850 | 36750 | 36850 | 36700 | 253 |
| 516 | 20240912 | 104700 | 7029490950 | 36750 | 36750 | 36850 | 36700 | 1659 |
| 517 | 20240912 | 104600 | 6968496700 | 36750 | 36650 | 36800 | 36650 | 1550 |
| 518 | 20240912 | 104500 | 6911557150 | 36650 | 36650 | 36750 | 36600 | 1380 |
| 519 | 20240912 | 104400 | 6860955150 | 36650 | 36850 | 36850 | 36650 | 2227 |
| 520 | 20240912 | 104300 | 6779145750 | 36850 | 36600 | 36850 | 36600 | 5570 |
| 521 | 20240912 | 104200 | 6574614800 | 36600 | 36500 | 36600 | 36400 | 2035 |
| 522 | 20240912 | 104100 | 6500261550 | 36400 | 36400 | 36400 | 36350 | 59 |
| 523 | 20240912 | 104000 | 6498115350 | 36500 | 36350 | 36500 | 36350 | 26 |
| 524 | 20240912 | 103900 | 6497170100 | 36350 | 36450 | 36450 | 36300 | 207 |
| 525 | 20240912 | 103800 | 6489642400 | 36500 | 36350 | 36500 | 36350 | 260 |
| 526 | 20240912 | 103700 | 6480174800 | 36400 | 36350 | 36400 | 36300 | 103 |
| 527 | 20240912 | 103600 | 6476435150 | 36300 | 36450 | 36450 | 36300 | 703 |
| 528 | 20240912 | 103500 | 6450866550 | 36500 | 36450 | 36500 | 36350 | 616 |
| 529 | 20240912 | 103400 | 6428416900 | 36450 | 36500 | 36500 | 36400 | 128 |
| 530 | 20240912 | 103300 | 6423751800 | 36500 | 36550 | 36550 | 36500 | 61 |
| 531 | 20240912 | 103200 | 6421525050 | 36550 | 36450 | 36550 | 36400 | 1972 |
| 532 | 20240912 | 103100 | 6349717150 | 36500 | 36500 | 36550 | 36500 | 461 |
| 533 | 20240912 | 103000 | 6332869800 | 36500 | 36400 | 36500 | 36400 | 1507 |
| 534 | 20240912 | 102900 | 6277923900 | 36450 | 36450 | 36500 | 36400 | 460 |
| 535 | 20240912 | 102800 | 6261155300 | 36450 | 36500 | 36500 | 36450 | 23 |
| 536 | 20240912 | 102700 | 6260315850 | 36450 | 36500 | 36500 | 36450 | 526 |
| 537 | 20240912 | 102600 | 6241117850 | 36450 | 36350 | 36500 | 36350 | 444 |
| 538 | 20240912 | 102500 | 6224941500 | 36400 | 36400 | 36400 | 36400 | 124 |
| 539 | 20240912 | 102400 | 6220427900 | 36450 | 36350 | 36450 | 36300 | 879 |
| 540 | 20240912 | 102300 | 6188470050 | 36400 | 36400 | 36400 | 36400 | 393 |
| 541 | 20240912 | 102200 | 6174164850 | 36400 | 36450 | 36450 | 36400 | 173 |
| 542 | 20240912 | 102100 | 6167864100 | 36450 | 36500 | 36500 | 36450 | 125 |
| 543 | 20240912 | 102000 | 6163303300 | 36500 | 36500 | 36550 | 36450 | 253 |
| 544 | 20240912 | 101900 | 6154068800 | 36500 | 36500 | 36500 | 36500 | 260 |
| 545 | 20240912 | 101800 | 6144578800 | 36500 | 36400 | 36550 | 36400 | 1993 |
| 546 | 20240912 | 101700 | 6071840800 | 36400 | 36500 | 36500 | 36400 | 379 |
| 547 | 20240912 | 101600 | 6058025100 | 36500 | 36500 | 36500 | 36450 | 445 |
| 548 | 20240912 | 101500 | 6041782750 | 36500 | 36450 | 36500 | 36450 | 342 |
| 549 | 20240912 | 101400 | 6029312650 | 36500 | 36450 | 36550 | 36450 | 605 |
| 550 | 20240912 | 101300 | 6007233800 | 36500 | 36400 | 36500 | 36350 | 420 |
| 551 | 20240912 | 101200 | 5991930700 | 36350 | 36300 | 36350 | 36300 | 271 |
| 552 | 20240912 | 101100 | 5982087700 | 36300 | 36250 | 36300 | 36250 | 397 |
| 553 | 20240912 | 101000 | 5967683450 | 36250 | 36400 | 36450 | 36250 | 2955 |
| 554 | 20240912 | 100900 | 5860363750 | 36400 | 36400 | 36400 | 36400 | 416 |
| 555 | 20240912 | 100800 | 5845221350 | 36400 | 36450 | 36450 | 36400 | 195 |
| 556 | 20240912 | 100700 | 5838118200 | 36400 | 36400 | 36450 | 36400 | 669 |
| 557 | 20240912 | 100600 | 5813765000 | 36400 | 36400 | 36400 | 36400 | 384 |
| 558 | 20240912 | 100500 | 5799787400 | 36450 | 36500 | 36500 | 36400 | 1836 |
| 559 | 20240912 | 100400 | 5732841600 | 36500 | 36550 | 36600 | 36500 | 763 |
| 560 | 20240912 | 100300 | 5704950250 | 36600 | 36650 | 36750 | 36600 | 286 |
| 561 | 20240912 | 100200 | 5694463050 | 36650 | 36550 | 36650 | 36550 | 487 |
| 562 | 20240912 | 100100 | 5676656650 | 36550 | 36600 | 36600 | 36500 | 374 |
| 563 | 20240912 | 100000 | 5662981350 | 36500 | 36600 | 36750 | 36500 | 756 |
| 564 | 20240912 | 095900 | 5635271350 | 36600 | 36600 | 36650 | 36600 | 159 |
| 565 | 20240912 | 095800 | 5629451900 | 36600 | 36650 | 36700 | 36550 | 783 |
| 566 | 20240912 | 095700 | 5600757350 | 36600 | 36500 | 36600 | 36500 | 512 |
| 567 | 20240912 | 095600 | 5582035650 | 36500 | 36550 | 36550 | 36500 | 408 |
| 568 | 20240912 | 095500 | 5567139450 | 36500 | 36500 | 36550 | 36500 | 931 |
| 569 | 20240912 | 095400 | 5533150250 | 36600 | 36600 | 36600 | 36550 | 1603 |
| 570 | 20240912 | 095300 | 5474521400 | 36600 | 36700 | 36850 | 36600 | 843 |
| 571 | 20240912 | 095200 | 5443538700 | 36750 | 36550 | 36750 | 36550 | 403 |
| 572 | 20240912 | 095100 | 5428762400 | 36550 | 36600 | 36600 | 36550 | 299 |
| 573 | 20240912 | 095000 | 5417824850 | 36750 | 36550 | 36750 | 36550 | 854 |
| 574 | 20240912 | 094900 | 5386525000 | 36550 | 36500 | 36550 | 36450 | 964 |
| 575 | 20240912 | 094800 | 5351326750 | 36500 | 36500 | 36550 | 36500 | 667 |
| 576 | 20240912 | 094700 | 5326978050 | 36500 | 36500 | 36650 | 36500 | 446 |
| 577 | 20240912 | 094600 | 5310680300 | 36450 | 36650 | 36800 | 36450 | 3288 |
| 578 | 20240912 | 094500 | 5190523800 | 36800 | 36800 | 36800 | 36700 | 1305 |
| 579 | 20240912 | 094400 | 5142551800 | 36800 | 36950 | 37000 | 36800 | 1973 |
| 580 | 20240912 | 094300 | 5069732850 | 37000 | 37000 | 37000 | 36950 | 484 |
| 581 | 20240912 | 094200 | 5051836300 | 37000 | 36950 | 37050 | 36800 | 824 |
| 582 | 20240912 | 094100 | 5021411600 | 37000 | 37100 | 37100 | 37000 | 2833 |
| 583 | 20240912 | 094000 | 4916451550 | 37050 | 37100 | 37100 | 36950 | 518 |
| 584 | 20240912 | 093900 | 4897255700 | 37100 | 37000 | 37100 | 36950 | 1352 |
| 585 | 20240912 | 093800 | 4847207350 | 36950 | 36900 | 37000 | 36850 | 2069 |
| 586 | 20240912 | 093700 | 4770710400 | 36900 | 36800 | 37000 | 36800 | 1573 |
| 587 | 20240912 | 093600 | 4712714750 | 36800 | 36750 | 36800 | 36600 | 623 |
| 588 | 20240912 | 093500 | 4689821900 | 36600 | 36850 | 36850 | 36600 | 3060 |
| 589 | 20240912 | 093400 | 4577629450 | 36800 | 36750 | 36850 | 36700 | 3607 |
| 590 | 20240912 | 093300 | 4444928550 | 36750 | 36700 | 36800 | 36700 | 311 |
| 591 | 20240912 | 093200 | 4433510000 | 36800 | 36800 | 36800 | 36600 | 1553 |
| 592 | 20240912 | 093100 | 4376485900 | 36800 | 36850 | 36850 | 36700 | 911 |
| 593 | 20240912 | 093000 | 4342982950 | 36700 | 36700 | 36950 | 36700 | 1810 |
| 594 | 20240912 | 092900 | 4276373900 | 36750 | 36800 | 37150 | 36600 | 1981 |
| 595 | 20240912 | 092800 | 4203310500 | 36900 | 37150 | 37150 | 36400 | 5292 |
| 596 | 20240912 | 092700 | 4008752700 | 37150 | 37100 | 37300 | 36800 | 6348 |
| 597 | 20240912 | 092600 | 3773143850 | 37100 | 37100 | 37100 | 37000 | 1097 |
| 598 | 20240912 | 092500 | 3732497400 | 37100 | 37150 | 37200 | 37050 | 4062 |
| 599 | 20240912 | 092400 | 3581627700 | 37100 | 36800 | 37100 | 36750 | 3739 |
| 600 | 20240912 | 092300 | 3443235800 | 36800 | 36800 | 36850 | 36700 | 2537 |
| 601 | 20240912 | 092200 | 3349877750 | 36850 | 37000 | 37000 | 36850 | 2583 |
| 602 | 20240912 | 092100 | 3254544550 | 36950 | 36800 | 37000 | 36750 | 3035 |
| 603 | 20240912 | 092000 | 3142615250 | 36750 | 36600 | 36800 | 36600 | 1058 |
| 604 | 20240912 | 091900 | 3103781850 | 36600 | 36550 | 36700 | 36550 | 412 |
| 605 | 20240912 | 091800 | 3088672500 | 36500 | 36550 | 36750 | 36500 | 4611 |
| 606 | 20240912 | 091700 | 2919423750 | 36600 | 36800 | 36850 | 36500 | 4140 |
| 607 | 20240912 | 091600 | 2767957700 | 36900 | 36700 | 36900 | 36700 | 3074 |
| 608 | 20240912 | 091500 | 2654782750 | 36700 | 36700 | 36800 | 36650 | 1827 |
| 609 | 20240912 | 091400 | 2587687050 | 36650 | 36600 | 36700 | 36550 | 847 |
| 610 | 20240912 | 091300 | 2556671900 | 36600 | 36800 | 36800 | 36500 | 3762 |
| 611 | 20240912 | 091200 | 2418757550 | 36800 | 36800 | 36900 | 36750 | 4160 |
| 612 | 20240912 | 091100 | 2265503850 | 36800 | 36500 | 36850 | 36500 | 11200 |
| 613 | 20240912 | 091000 | 1854443550 | 36500 | 36450 | 36550 | 36400 | 1620 |
| 614 | 20240912 | 090900 | 1795348150 | 36400 | 36100 | 36450 | 36050 | 1767 |
| 615 | 20240912 | 090800 | 1731266900 | 36100 | 36200 | 36300 | 36000 | 5613 |
| 616 | 20240912 | 090700 | 1528867800 | 36300 | 36300 | 36500 | 36250 | 1658 |
| 617 | 20240912 | 090600 | 1468514050 | 36300 | 36350 | 36600 | 36300 | 2283 |
| 618 | 20240912 | 090500 | 1385214000 | 36400 | 36550 | 36600 | 36250 | 6884 |
| 619 | 20240912 | 090400 | 1134252950 | 36550 | 36500 | 36600 | 36400 | 5532 |
| 620 | 20240912 | 090300 | 932117400 | 36600 | 36400 | 36600 | 36350 | 4213 |
| 621 | 20240912 | 090200 | 778335300 | 36400 | 36000 | 36400 | 35900 | 8020 |
| 622 | 20240912 | 090100 | 488451350 | 35900 | 36100 | 36100 | 35850 | 5823 |
| 623 | 20240912 | 090000 | 278859050 | 36050 | 36300 | 36300 | 36050 | 7700 |