30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 3 | 20240911 | 183100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240911 | 183000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240911 | 182900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240911 | 182800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240911 | 182700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240911 | 182600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240911 | 182500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240911 | 182400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240911 | 182300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240911 | 182200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240911 | 182100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240911 | 182000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240911 | 181900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240911 | 181800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240911 | 181700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240911 | 181600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240911 | 181500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240911 | 181400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240911 | 181300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240911 | 181200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240911 | 181100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240911 | 181000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240911 | 180900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240911 | 180800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240911 | 180700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240911 | 180600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240911 | 180500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240911 | 180400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240911 | 180300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240911 | 180200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 33 | 20240911 | 180100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240911 | 180000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240911 | 175900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240911 | 175800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240911 | 175700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240911 | 175600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240911 | 175500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240911 | 175400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240911 | 175300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240911 | 175200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240911 | 175100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240911 | 175000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240911 | 174900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240911 | 174800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240911 | 174700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240911 | 174600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240911 | 174500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240911 | 174400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240911 | 174300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240911 | 174200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240911 | 174100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240911 | 174000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240911 | 173900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240911 | 173800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240911 | 173700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240911 | 173600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240911 | 173500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240911 | 173400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240911 | 173300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240911 | 173200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 63 | 20240911 | 173100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240911 | 173000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240911 | 172900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240911 | 172800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240911 | 172700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240911 | 172600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240911 | 172500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240911 | 172400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240911 | 172300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240911 | 172200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240911 | 172100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240911 | 172000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240911 | 171900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240911 | 171800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240911 | 171700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240911 | 171600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240911 | 171500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240911 | 171400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240911 | 171300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240911 | 171200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240911 | 171100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240911 | 171000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240911 | 170900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240911 | 170800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240911 | 170700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240911 | 170600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240911 | 170500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240911 | 170400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240911 | 170300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240911 | 170200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 93 | 20240911 | 170100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240911 | 170000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240911 | 165900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240911 | 165800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240911 | 165700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240911 | 165600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240911 | 165500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240911 | 165400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240911 | 165300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240911 | 165200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240911 | 165100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240911 | 165000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240911 | 164900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240911 | 164800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240911 | 164700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240911 | 164600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240911 | 164500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240911 | 164400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240911 | 164300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240911 | 164200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240911 | 164100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240911 | 164000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240911 | 163900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240911 | 163800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240911 | 163700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240911 | 163600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240911 | 163500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240911 | 163400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240911 | 163300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240911 | 163200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 123 | 20240911 | 163100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240911 | 163000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240911 | 162900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240911 | 162800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240911 | 162700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240911 | 162600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240911 | 162500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240911 | 162400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240911 | 162300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240911 | 162200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240911 | 162100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240911 | 162000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240911 | 161900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240911 | 161800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240911 | 161700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240911 | 161600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240911 | 161500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240911 | 161400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240911 | 161300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240911 | 161200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240911 | 161100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240911 | 161000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240911 | 160900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240911 | 160800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240911 | 160700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240911 | 160600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240911 | 160500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240911 | 160400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240911 | 160300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240911 | 160200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 153 | 20240911 | 160100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240911 | 160000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240911 | 155900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240911 | 155800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240911 | 155700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240911 | 155600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240911 | 155500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240911 | 155400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240911 | 155300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240911 | 155200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240911 | 155100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240911 | 155000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240911 | 154900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240911 | 154800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240911 | 154700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240911 | 154600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240911 | 154500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240911 | 154400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240911 | 154300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240911 | 154200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240911 | 154100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240911 | 154000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240911 | 153900 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240911 | 153800 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240911 | 153700 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240911 | 153600 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240911 | 153500 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240911 | 153400 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240911 | 153300 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240911 | 153200 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 183 | 20240911 | 153100 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240911 | 153000 | 7837809800 | 35700 | 35700 | 35700 | 35700 | 5384 |
| 185 | 20240911 | 152900 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240911 | 152800 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240911 | 152700 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240911 | 152600 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240911 | 152500 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240911 | 152400 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240911 | 152300 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240911 | 152200 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240911 | 152100 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240911 | 152000 | 7645601000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240911 | 151900 | 7645601000 | 35700 | 35700 | 35750 | 35700 | 954 |
| 196 | 20240911 | 151800 | 7611540050 | 35750 | 35700 | 35750 | 35700 | 168 |
| 197 | 20240911 | 151700 | 7605541100 | 35700 | 35700 | 35750 | 35700 | 833 |
| 198 | 20240911 | 151600 | 7575800100 | 35700 | 35650 | 35750 | 35650 | 1699 |
| 199 | 20240911 | 151500 | 7515128500 | 35650 | 35650 | 35700 | 35600 | 2012 |
| 200 | 20240911 | 151400 | 7443371000 | 35650 | 35650 | 35700 | 35650 | 332 |
| 201 | 20240911 | 151300 | 7431524850 | 35650 | 35650 | 35700 | 35650 | 162 |
| 202 | 20240911 | 151200 | 7425748850 | 35650 | 35650 | 35700 | 35650 | 218 |
| 203 | 20240911 | 151100 | 7417972650 | 35650 | 35650 | 35700 | 35600 | 1370 |
| 204 | 20240911 | 151000 | 7369130200 | 35700 | 35600 | 35700 | 35600 | 824 |
| 205 | 20240911 | 150900 | 7339747850 | 35600 | 35600 | 35650 | 35600 | 339 |
| 206 | 20240911 | 150800 | 7327674850 | 35600 | 35650 | 35650 | 35600 | 2691 |
| 207 | 20240911 | 150700 | 7231846300 | 35650 | 35600 | 35650 | 35600 | 428 |
| 208 | 20240911 | 150600 | 7216603850 | 35600 | 35600 | 35650 | 35600 | 374 |
| 209 | 20240911 | 150500 | 7203282450 | 35600 | 35600 | 35650 | 35600 | 500 |
| 210 | 20240911 | 150400 | 7185468650 | 35600 | 35650 | 35700 | 35600 | 342 |
| 211 | 20240911 | 150300 | 7173273000 | 35650 | 35650 | 35700 | 35600 | 459 |
| 212 | 20240911 | 150200 | 7156909050 | 35650 | 35700 | 35700 | 35650 | 308 |
| 213 | 20240911 | 150100 | 7145924200 | 35750 | 35700 | 35750 | 35700 | 154 |
| 214 | 20240911 | 150000 | 7140425350 | 35700 | 35650 | 35750 | 35650 | 694 |
| 215 | 20240911 | 145900 | 7115654550 | 35650 | 35700 | 35750 | 35650 | 417 |
| 216 | 20240911 | 145800 | 7100778200 | 35700 | 35750 | 35750 | 35700 | 297 |
| 217 | 20240911 | 145700 | 7090173550 | 35700 | 35750 | 35750 | 35650 | 387 |
| 218 | 20240911 | 145600 | 7076353450 | 35750 | 35700 | 35750 | 35700 | 428 |
| 219 | 20240911 | 145500 | 7061066500 | 35700 | 35700 | 35750 | 35550 | 1564 |
| 220 | 20240911 | 145400 | 7005255350 | 35700 | 35700 | 35750 | 35600 | 1352 |
| 221 | 20240911 | 145300 | 6957062950 | 35700 | 35700 | 35800 | 35700 | 348 |
| 222 | 20240911 | 145200 | 6944630550 | 35700 | 35700 | 35750 | 35650 | 411 |
| 223 | 20240911 | 145100 | 6929956850 | 35700 | 35700 | 35750 | 35700 | 357 |
| 224 | 20240911 | 145000 | 6917209300 | 35700 | 35700 | 35750 | 35650 | 808 |
| 225 | 20240911 | 144900 | 6888370900 | 35650 | 35650 | 35700 | 35650 | 400 |
| 226 | 20240911 | 144800 | 6874107050 | 35650 | 35650 | 35700 | 35650 | 342 |
| 227 | 20240911 | 144700 | 6861912000 | 35650 | 35700 | 35700 | 35650 | 272 |
| 228 | 20240911 | 144600 | 6852212650 | 35700 | 35600 | 35700 | 35600 | 368 |
| 229 | 20240911 | 144500 | 6839099400 | 35600 | 35650 | 35650 | 35600 | 430 |
| 230 | 20240911 | 144400 | 6823780300 | 35600 | 35650 | 35700 | 35600 | 373 |
| 231 | 20240911 | 144300 | 6810485850 | 35650 | 35700 | 35700 | 35650 | 369 |
| 232 | 20240911 | 144200 | 6797328950 | 35700 | 35550 | 35700 | 35550 | 498 |
| 233 | 20240911 | 144100 | 6779601650 | 35550 | 35550 | 35600 | 35550 | 176 |
| 234 | 20240911 | 144000 | 6773344400 | 35550 | 35550 | 35600 | 35550 | 1040 |
| 235 | 20240911 | 143900 | 6736332650 | 35550 | 35600 | 35650 | 35550 | 715 |
| 236 | 20240911 | 143800 | 6710897850 | 35600 | 35600 | 35650 | 35600 | 262 |
| 237 | 20240911 | 143700 | 6701567100 | 35650 | 35600 | 35650 | 35550 | 311 |
| 238 | 20240911 | 143600 | 6690494350 | 35600 | 35550 | 35650 | 35550 | 921 |
| 239 | 20240911 | 143500 | 6657731300 | 35550 | 35550 | 35600 | 35550 | 985 |
| 240 | 20240911 | 143400 | 6622677250 | 35550 | 35550 | 35600 | 35550 | 264 |
| 241 | 20240911 | 143300 | 6613290400 | 35550 | 35600 | 35600 | 35550 | 402 |
| 242 | 20240911 | 143200 | 6598992400 | 35600 | 35550 | 35750 | 35500 | 5051 |
| 243 | 20240911 | 143100 | 6419257800 | 35500 | 35500 | 35550 | 35500 | 468 |
| 244 | 20240911 | 143000 | 6402636050 | 35500 | 35500 | 35550 | 35500 | 775 |
| 245 | 20240911 | 142900 | 6375119500 | 35550 | 35500 | 35550 | 35500 | 536 |
| 246 | 20240911 | 142800 | 6356088100 | 35500 | 35550 | 35600 | 35500 | 885 |
| 247 | 20240911 | 142700 | 6324625250 | 35550 | 35500 | 35600 | 35500 | 2252 |
| 248 | 20240911 | 142600 | 6244568200 | 35550 | 35550 | 35600 | 35500 | 3326 |
| 249 | 20240911 | 142500 | 6126293000 | 35550 | 35650 | 35650 | 35550 | 1688 |
| 250 | 20240911 | 142400 | 6066208100 | 35600 | 35600 | 35650 | 35600 | 529 |
| 251 | 20240911 | 142300 | 6047372600 | 35600 | 35650 | 35700 | 35600 | 2598 |
| 252 | 20240911 | 142200 | 5954814200 | 35650 | 35650 | 35700 | 35650 | 344 |
| 253 | 20240911 | 142100 | 5942550550 | 35650 | 35700 | 35700 | 35650 | 239 |
| 254 | 20240911 | 142000 | 5934030150 | 35650 | 35700 | 35700 | 35650 | 784 |
| 255 | 20240911 | 141900 | 5906055650 | 35700 | 35700 | 35700 | 35650 | 649 |
| 256 | 20240911 | 141800 | 5882891600 | 35700 | 35700 | 35750 | 35700 | 2548 |
| 257 | 20240911 | 141700 | 5791920950 | 35700 | 35700 | 35750 | 35700 | 449 |
| 258 | 20240911 | 141600 | 5775879600 | 35750 | 35700 | 35750 | 35700 | 712 |
| 259 | 20240911 | 141500 | 5750460350 | 35750 | 35750 | 35750 | 35700 | 770 |
| 260 | 20240911 | 141400 | 5722944500 | 35750 | 35750 | 35800 | 35750 | 531 |
| 261 | 20240911 | 141300 | 5703961200 | 35750 | 35800 | 35800 | 35700 | 2074 |
| 262 | 20240911 | 141200 | 5629811200 | 35800 | 35750 | 35800 | 35750 | 466 |
| 263 | 20240911 | 141100 | 5613142900 | 35750 | 35750 | 35800 | 35750 | 1024 |
| 264 | 20240911 | 141000 | 5576529150 | 35750 | 35750 | 35750 | 35750 | 172 |
| 265 | 20240911 | 140900 | 5570380150 | 35750 | 35750 | 35800 | 35750 | 325 |
| 266 | 20240911 | 140800 | 5558759600 | 35750 | 35800 | 35800 | 35750 | 618 |
| 267 | 20240911 | 140700 | 5536641350 | 35750 | 35800 | 35800 | 35750 | 760 |
| 268 | 20240911 | 140600 | 5509436950 | 35800 | 35800 | 35850 | 35800 | 200 |
| 269 | 20240911 | 140500 | 5502276850 | 35800 | 35850 | 35850 | 35800 | 314 |
| 270 | 20240911 | 140400 | 5491032950 | 35800 | 35800 | 35850 | 35800 | 418 |
| 271 | 20240911 | 140300 | 5476068500 | 35800 | 35850 | 35900 | 35800 | 557 |
| 272 | 20240911 | 140200 | 5456118800 | 35850 | 35850 | 35850 | 35850 | 184 |
| 273 | 20240911 | 140100 | 5449522400 | 35850 | 35850 | 35900 | 35850 | 213 |
| 274 | 20240911 | 140000 | 5441886250 | 35850 | 35800 | 35950 | 35800 | 182 |
| 275 | 20240911 | 135900 | 5435358700 | 35850 | 35800 | 35850 | 35800 | 663 |
| 276 | 20240911 | 135800 | 5411599650 | 35800 | 35800 | 35800 | 35800 | 70 |
| 277 | 20240911 | 135700 | 5409093650 | 35800 | 35800 | 35900 | 35800 | 183 |
| 278 | 20240911 | 135600 | 5402533850 | 35800 | 35800 | 35900 | 35800 | 957 |
| 279 | 20240911 | 135500 | 5368241200 | 35800 | 35800 | 35850 | 35800 | 95 |
| 280 | 20240911 | 135400 | 5364840150 | 35800 | 35800 | 35850 | 35800 | 418 |
| 281 | 20240911 | 135300 | 5349875700 | 35800 | 35800 | 35850 | 35800 | 190 |
| 282 | 20240911 | 135200 | 5343073650 | 35850 | 35800 | 35850 | 35800 | 340 |
| 283 | 20240911 | 135100 | 5330901500 | 35800 | 35800 | 35850 | 35800 | 620 |
| 284 | 20240911 | 135000 | 5308701700 | 35800 | 35800 | 35850 | 35800 | 556 |
| 285 | 20240911 | 134900 | 5288796500 | 35800 | 35800 | 35850 | 35800 | 338 |
| 286 | 20240911 | 134800 | 5276696050 | 35800 | 35800 | 35850 | 35800 | 218 |
| 287 | 20240911 | 134700 | 5268891500 | 35800 | 35850 | 35850 | 35800 | 89 |
| 288 | 20240911 | 134600 | 5265705150 | 35800 | 35800 | 35850 | 35800 | 265 |
| 289 | 20240911 | 134500 | 5256218100 | 35800 | 35800 | 35800 | 35800 | 201 |
| 290 | 20240911 | 134400 | 5249022300 | 35850 | 35800 | 35850 | 35800 | 142 |
| 291 | 20240911 | 134300 | 5243938650 | 35800 | 35800 | 35850 | 35800 | 374 |
| 292 | 20240911 | 134200 | 5230549400 | 35800 | 35800 | 35850 | 35800 | 203 |
| 293 | 20240911 | 134100 | 5223281350 | 35800 | 35800 | 35850 | 35800 | 133 |
| 294 | 20240911 | 134000 | 5218519200 | 35800 | 35800 | 35850 | 35800 | 142 |
| 295 | 20240911 | 133900 | 5213435450 | 35800 | 35850 | 35850 | 35800 | 380 |
| 296 | 20240911 | 133800 | 5199820850 | 35800 | 35800 | 35850 | 35800 | 92 |
| 297 | 20240911 | 133700 | 5196527150 | 35800 | 35800 | 35850 | 35800 | 169 |
| 298 | 20240911 | 133600 | 5190476650 | 35800 | 35800 | 35850 | 35800 | 134 |
| 299 | 20240911 | 133500 | 5185678150 | 35800 | 35850 | 35900 | 35800 | 519 |
| 300 | 20240911 | 133400 | 5167074550 | 35850 | 35850 | 35900 | 35850 | 78 |
| 301 | 20240911 | 133300 | 5164277950 | 35850 | 35850 | 35900 | 35850 | 147 |
| 302 | 20240911 | 133200 | 5159005200 | 35850 | 35850 | 35900 | 35850 | 264 |
| 303 | 20240911 | 133100 | 5149538450 | 35850 | 35900 | 35950 | 35850 | 373 |
| 304 | 20240911 | 133000 | 5136156350 | 35900 | 35850 | 36000 | 35850 | 506 |
| 305 | 20240911 | 132900 | 5117989200 | 35850 | 35750 | 35850 | 35750 | 805 |
| 306 | 20240911 | 132800 | 5089178600 | 35750 | 35750 | 35800 | 35750 | 194 |
| 307 | 20240911 | 132700 | 5082241550 | 35750 | 35750 | 35800 | 35750 | 847 |
| 308 | 20240911 | 132600 | 5051928950 | 35750 | 35750 | 35800 | 35750 | 212 |
| 309 | 20240911 | 132500 | 5044346550 | 35750 | 35750 | 35800 | 35750 | 152 |
| 310 | 20240911 | 132400 | 5038911600 | 35750 | 35750 | 35800 | 35750 | 242 |
| 311 | 20240911 | 132300 | 5030258600 | 35800 | 35750 | 35800 | 35750 | 374 |
| 312 | 20240911 | 132200 | 5016885600 | 35800 | 35800 | 35850 | 35800 | 472 |
| 313 | 20240911 | 132100 | 4999987950 | 35800 | 35800 | 35850 | 35800 | 177 |
| 314 | 20240911 | 132000 | 4993651150 | 35800 | 35800 | 35850 | 35800 | 370 |
| 315 | 20240911 | 131900 | 4980404750 | 35800 | 35800 | 35850 | 35800 | 251 |
| 316 | 20240911 | 131800 | 4971413950 | 35800 | 35800 | 35850 | 35800 | 137 |
| 317 | 20240911 | 131700 | 4966507800 | 35800 | 35800 | 35850 | 35800 | 154 |
| 318 | 20240911 | 131600 | 4960994550 | 35800 | 35800 | 35850 | 35800 | 175 |
| 319 | 20240911 | 131500 | 4954729500 | 35800 | 35800 | 35800 | 35800 | 377 |
| 320 | 20240911 | 131400 | 4941232900 | 35850 | 35800 | 35850 | 35800 | 331 |
| 321 | 20240911 | 131300 | 4929369300 | 35800 | 35750 | 35850 | 35750 | 2181 |
| 322 | 20240911 | 131200 | 4851287050 | 35750 | 35750 | 35800 | 35750 | 947 |
| 323 | 20240911 | 131100 | 4817426950 | 35750 | 35800 | 35850 | 35750 | 3359 |
| 324 | 20240911 | 131000 | 4697190300 | 35800 | 35850 | 35850 | 35800 | 1294 |
| 325 | 20240911 | 130900 | 4650852900 | 35800 | 35800 | 35850 | 35800 | 514 |
| 326 | 20240911 | 130800 | 4632443350 | 35800 | 35800 | 35850 | 35800 | 485 |
| 327 | 20240911 | 130700 | 4615070700 | 35800 | 35800 | 35850 | 35800 | 110 |
| 328 | 20240911 | 130600 | 4611131850 | 35850 | 35800 | 35850 | 35800 | 439 |
| 329 | 20240911 | 130500 | 4595412350 | 35800 | 35800 | 35850 | 35800 | 270 |
| 330 | 20240911 | 130400 | 4585746150 | 35800 | 35800 | 35850 | 35800 | 114 |
| 331 | 20240911 | 130300 | 4581664700 | 35800 | 35800 | 35850 | 35800 | 111 |
| 332 | 20240911 | 130200 | 4577690600 | 35800 | 35850 | 35850 | 35800 | 766 |
| 333 | 20240911 | 130100 | 4550234300 | 35800 | 35850 | 35850 | 35800 | 297 |
| 334 | 20240911 | 130000 | 4539588000 | 35850 | 35850 | 35900 | 35850 | 340 |
| 335 | 20240911 | 125900 | 4527394500 | 35850 | 35850 | 35900 | 35850 | 148 |
| 336 | 20240911 | 125800 | 4522088300 | 35850 | 35900 | 35900 | 35850 | 218 |
| 337 | 20240911 | 125700 | 4514267850 | 35850 | 35850 | 35900 | 35850 | 483 |
| 338 | 20240911 | 125600 | 4496952150 | 35850 | 35850 | 35900 | 35850 | 201 |
| 339 | 20240911 | 125500 | 4489746250 | 35850 | 35850 | 35900 | 35850 | 349 |
| 340 | 20240911 | 125400 | 4477234550 | 35850 | 35850 | 35900 | 35850 | 404 |
| 341 | 20240911 | 125300 | 4462741100 | 35850 | 35850 | 35900 | 35850 | 250 |
| 342 | 20240911 | 125200 | 4453778550 | 35850 | 35850 | 35900 | 35850 | 263 |
| 343 | 20240911 | 125100 | 4444349950 | 35850 | 35850 | 35900 | 35850 | 150 |
| 344 | 20240911 | 125000 | 4438971900 | 35850 | 35850 | 35900 | 35850 | 277 |
| 345 | 20240911 | 124900 | 4429041300 | 35850 | 35850 | 35900 | 35850 | 223 |
| 346 | 20240911 | 124800 | 4421046600 | 35850 | 35850 | 35900 | 35850 | 149 |
| 347 | 20240911 | 124700 | 4415703650 | 35850 | 35850 | 35900 | 35850 | 899 |
| 348 | 20240911 | 124600 | 4383474300 | 35850 | 35850 | 35900 | 35850 | 210 |
| 349 | 20240911 | 124500 | 4375945600 | 35900 | 35850 | 35900 | 35850 | 120 |
| 350 | 20240911 | 124400 | 4371642850 | 35850 | 35850 | 35900 | 35850 | 730 |
| 351 | 20240911 | 124300 | 4345470100 | 35850 | 35850 | 35900 | 35850 | 139 |
| 352 | 20240911 | 124200 | 4340486900 | 35850 | 35850 | 35900 | 35850 | 284 |
| 353 | 20240911 | 124100 | 4330301700 | 35850 | 35850 | 35900 | 35850 | 173 |
| 354 | 20240911 | 124000 | 4324099550 | 35850 | 35850 | 35900 | 35850 | 83 |
| 355 | 20240911 | 123900 | 4321123800 | 35850 | 35850 | 35900 | 35850 | 993 |
| 356 | 20240911 | 123800 | 4285518950 | 35850 | 35850 | 35900 | 35850 | 919 |
| 357 | 20240911 | 123700 | 4252568450 | 35850 | 35900 | 35900 | 35850 | 219 |
| 358 | 20240911 | 123600 | 4244715000 | 35900 | 35850 | 35900 | 35850 | 233 |
| 359 | 20240911 | 123500 | 4236358300 | 35850 | 35900 | 35900 | 35850 | 729 |
| 360 | 20240911 | 123400 | 4210209150 | 35850 | 35900 | 35900 | 35850 | 389 |
| 361 | 20240911 | 123300 | 4196253550 | 35850 | 35900 | 35900 | 35850 | 655 |
| 362 | 20240911 | 123200 | 4172748450 | 35850 | 35850 | 35900 | 35850 | 409 |
| 363 | 20240911 | 123100 | 4158081700 | 35850 | 35900 | 35900 | 35850 | 779 |
| 364 | 20240911 | 123000 | 4130120400 | 35900 | 35950 | 35950 | 35900 | 1167 |
| 365 | 20240911 | 122900 | 4088173350 | 35900 | 35900 | 35950 | 35850 | 1375 |
| 366 | 20240911 | 122800 | 4038810900 | 35900 | 35900 | 35900 | 35900 | 219 |
| 367 | 20240911 | 122700 | 4030948800 | 35900 | 35900 | 35950 | 35900 | 294 |
| 368 | 20240911 | 122600 | 4020390450 | 35900 | 35900 | 35950 | 35900 | 217 |
| 369 | 20240911 | 122500 | 4012599900 | 35900 | 35900 | 35950 | 35900 | 231 |
| 370 | 20240911 | 122400 | 4004306000 | 35900 | 35900 | 35950 | 35900 | 121 |
| 371 | 20240911 | 122300 | 3999961950 | 35900 | 35900 | 35950 | 35900 | 255 |
| 372 | 20240911 | 122200 | 3990807150 | 35900 | 35900 | 35950 | 35900 | 448 |
| 373 | 20240911 | 122100 | 3974723500 | 35900 | 35900 | 35950 | 35900 | 194 |
| 374 | 20240911 | 122000 | 3967758700 | 35900 | 35900 | 35950 | 35900 | 203 |
| 375 | 20240911 | 121900 | 3960469500 | 35900 | 35900 | 35950 | 35900 | 159 |
| 376 | 20240911 | 121800 | 3954761250 | 35900 | 35900 | 35950 | 35900 | 333 |
| 377 | 20240911 | 121700 | 3942804100 | 35950 | 35950 | 35950 | 35900 | 2621 |
| 378 | 20240911 | 121600 | 3848698450 | 35900 | 35900 | 35950 | 35900 | 57 |
| 379 | 20240911 | 121500 | 3846652000 | 35900 | 35950 | 36000 | 35900 | 1599 |
| 380 | 20240911 | 121400 | 3789165600 | 35950 | 35950 | 36000 | 35950 | 187 |
| 381 | 20240911 | 121300 | 3782442650 | 35950 | 35950 | 36000 | 35950 | 1223 |
| 382 | 20240911 | 121200 | 3738419650 | 35950 | 35950 | 36000 | 35950 | 647 |
| 383 | 20240911 | 121100 | 3715153950 | 35950 | 35950 | 36000 | 35950 | 236 |
| 384 | 20240911 | 121000 | 3706665950 | 35950 | 35950 | 36000 | 35950 | 186 |
| 385 | 20240911 | 120900 | 3699976050 | 36000 | 36000 | 36050 | 36000 | 245 |
| 386 | 20240911 | 120800 | 3691154750 | 36000 | 36000 | 36050 | 36000 | 210 |
| 387 | 20240911 | 120700 | 3683593450 | 36050 | 36000 | 36050 | 36000 | 144 |
| 388 | 20240911 | 120600 | 3678409300 | 36000 | 36000 | 36000 | 36000 | 350 |
| 389 | 20240911 | 120500 | 3665809300 | 36000 | 36000 | 36050 | 36000 | 487 |
| 390 | 20240911 | 120400 | 3648274900 | 36000 | 36000 | 36050 | 36000 | 137 |
| 391 | 20240911 | 120300 | 3643342250 | 36000 | 36000 | 36050 | 36000 | 159 |
| 392 | 20240911 | 120200 | 3637617650 | 36000 | 35950 | 36050 | 35950 | 812 |
| 393 | 20240911 | 120100 | 3608382300 | 35950 | 35950 | 36000 | 35950 | 186 |
| 394 | 20240911 | 120000 | 3601695350 | 35950 | 36000 | 36000 | 35950 | 153 |
| 395 | 20240911 | 115900 | 3596193000 | 35950 | 35950 | 36000 | 35950 | 262 |
| 396 | 20240911 | 115800 | 3586769400 | 35950 | 35950 | 35950 | 35950 | 205 |
| 397 | 20240911 | 115700 | 3579399650 | 35950 | 36000 | 36000 | 35950 | 128 |
| 398 | 20240911 | 115600 | 3574796650 | 35950 | 36000 | 36050 | 35950 | 1086 |
| 399 | 20240911 | 115500 | 3535700550 | 36050 | 36000 | 36050 | 36000 | 361 |
| 400 | 20240911 | 115400 | 3522704450 | 36000 | 36000 | 36050 | 36000 | 128 |
| 401 | 20240911 | 115300 | 3518096400 | 36000 | 36100 | 36100 | 36000 | 403 |
| 402 | 20240911 | 115200 | 3503570150 | 36050 | 36100 | 36100 | 36050 | 474 |
| 403 | 20240911 | 115100 | 3486473800 | 36050 | 36050 | 36100 | 36050 | 687 |
| 404 | 20240911 | 115000 | 3461706400 | 36050 | 36050 | 36100 | 36050 | 201 |
| 405 | 20240911 | 114900 | 3454459900 | 36050 | 36050 | 36100 | 36050 | 146 |
| 406 | 20240911 | 114800 | 3449196500 | 36050 | 36050 | 36100 | 36050 | 188 |
| 407 | 20240911 | 114700 | 3442419000 | 36050 | 36050 | 36100 | 36050 | 141 |
| 408 | 20240911 | 114600 | 3437335650 | 36100 | 36050 | 36100 | 36050 | 113 |
| 409 | 20240911 | 114500 | 3433260700 | 36050 | 36050 | 36100 | 36050 | 262 |
| 410 | 20240911 | 114400 | 3423813000 | 36050 | 36050 | 36100 | 36050 | 93 |
| 411 | 20240911 | 114300 | 3420459050 | 36050 | 36050 | 36100 | 36050 | 85 |
| 412 | 20240911 | 114200 | 3417394500 | 36050 | 36050 | 36150 | 36050 | 825 |
| 413 | 20240911 | 114100 | 3387618650 | 36100 | 36050 | 36100 | 36050 | 131 |
| 414 | 20240911 | 114000 | 3382894500 | 36050 | 36000 | 36100 | 36000 | 122 |
| 415 | 20240911 | 113900 | 3378496850 | 36050 | 36050 | 36100 | 36000 | 643 |
| 416 | 20240911 | 113800 | 3355324700 | 36000 | 35950 | 36000 | 35950 | 339 |
| 417 | 20240911 | 113700 | 3343124350 | 35950 | 35950 | 36000 | 35950 | 323 |
| 418 | 20240911 | 113600 | 3331506700 | 35950 | 35950 | 36000 | 35950 | 720 |
| 419 | 20240911 | 113500 | 3305593500 | 35950 | 35950 | 36000 | 35950 | 284 |
| 420 | 20240911 | 113400 | 3295382600 | 35950 | 35950 | 36000 | 35950 | 1330 |
| 421 | 20240911 | 113300 | 3247509500 | 35950 | 35950 | 36000 | 35950 | 313 |
| 422 | 20240911 | 113200 | 3236252050 | 35950 | 36000 | 36000 | 35950 | 322 |
| 423 | 20240911 | 113100 | 3224674800 | 35950 | 35950 | 36000 | 35950 | 298 |
| 424 | 20240911 | 113000 | 3213960800 | 35950 | 35950 | 36000 | 35950 | 167 |
| 425 | 20240911 | 112900 | 3207956600 | 36000 | 35950 | 36000 | 35950 | 348 |
| 426 | 20240911 | 112800 | 3195445700 | 35950 | 35950 | 36000 | 35950 | 291 |
| 427 | 20240911 | 112700 | 3184983850 | 35950 | 36000 | 36000 | 35950 | 145 |
| 428 | 20240911 | 112600 | 3179771000 | 35950 | 35950 | 36000 | 35950 | 830 |
| 429 | 20240911 | 112500 | 3149932150 | 35950 | 35950 | 36000 | 35950 | 195 |
| 430 | 20240911 | 112400 | 3142921600 | 35950 | 36000 | 36000 | 35950 | 404 |
| 431 | 20240911 | 112300 | 3128396250 | 36000 | 35950 | 36000 | 35950 | 306 |
| 432 | 20240911 | 112200 | 3117393400 | 35950 | 35950 | 36000 | 35950 | 112 |
| 433 | 20240911 | 112100 | 3113366650 | 35950 | 35950 | 36000 | 35950 | 225 |
| 434 | 20240911 | 112000 | 3105276950 | 35950 | 35950 | 36000 | 35950 | 456 |
| 435 | 20240911 | 111900 | 3088882450 | 35950 | 35950 | 36000 | 35950 | 178 |
| 436 | 20240911 | 111800 | 3082478450 | 35950 | 35950 | 36000 | 35950 | 366 |
| 437 | 20240911 | 111700 | 3069318100 | 35950 | 35950 | 36000 | 35950 | 134 |
| 438 | 20240911 | 111600 | 3064499500 | 36000 | 36000 | 36000 | 35950 | 159 |
| 439 | 20240911 | 111500 | 3058783100 | 35950 | 35950 | 36000 | 35950 | 613 |
| 440 | 20240911 | 111400 | 3036732350 | 35950 | 35950 | 36000 | 35950 | 72 |
| 441 | 20240911 | 111300 | 3034143600 | 35950 | 36000 | 36000 | 35950 | 188 |
| 442 | 20240911 | 111200 | 3027383450 | 35950 | 35950 | 36000 | 35950 | 1017 |
| 443 | 20240911 | 111100 | 2990781050 | 36000 | 35950 | 36000 | 35950 | 83 |
| 444 | 20240911 | 111000 | 2987796650 | 35950 | 35950 | 36000 | 35950 | 219 |
| 445 | 20240911 | 110900 | 2979923350 | 35950 | 35950 | 36000 | 35950 | 109 |
| 446 | 20240911 | 110800 | 2976004450 | 35950 | 35950 | 36000 | 35950 | 181 |
| 447 | 20240911 | 110700 | 2969497300 | 36000 | 36000 | 36000 | 35900 | 271 |
| 448 | 20240911 | 110600 | 2959751750 | 35950 | 35900 | 36000 | 35900 | 1011 |
| 449 | 20240911 | 110500 | 2923412500 | 35900 | 35900 | 35950 | 35900 | 191 |
| 450 | 20240911 | 110400 | 2916554700 | 35900 | 35900 | 35950 | 35900 | 378 |
| 451 | 20240911 | 110300 | 2902973650 | 35950 | 35900 | 35950 | 35900 | 699 |
| 452 | 20240911 | 110200 | 2877850750 | 35900 | 35900 | 35950 | 35900 | 237 |
| 453 | 20240911 | 110100 | 2869341950 | 35900 | 35900 | 35950 | 35900 | 307 |
| 454 | 20240911 | 110000 | 2858318500 | 35900 | 35900 | 35950 | 35900 | 300 |
| 455 | 20240911 | 105900 | 2847538150 | 35950 | 35950 | 36000 | 35900 | 1162 |
| 456 | 20240911 | 105800 | 2805764700 | 35950 | 35950 | 36000 | 35950 | 163 |
| 457 | 20240911 | 105700 | 2799904450 | 35950 | 35950 | 36000 | 35950 | 217 |
| 458 | 20240911 | 105600 | 2792103250 | 35950 | 35950 | 36000 | 35950 | 296 |
| 459 | 20240911 | 105500 | 2781461950 | 35950 | 35950 | 36000 | 35950 | 319 |
| 460 | 20240911 | 105400 | 2769986400 | 35950 | 35950 | 36000 | 35950 | 130 |
| 461 | 20240911 | 105300 | 2765312650 | 35950 | 35950 | 36000 | 35950 | 580 |
| 462 | 20240911 | 105200 | 2744461300 | 35950 | 35950 | 36000 | 35950 | 158 |
| 463 | 20240911 | 105100 | 2738777150 | 35950 | 36000 | 36000 | 35950 | 342 |
| 464 | 20240911 | 105000 | 2726479750 | 36000 | 36000 | 36000 | 36000 | 967 |
| 465 | 20240911 | 104900 | 2691667750 | 36050 | 36050 | 36050 | 36050 | 34 |
| 466 | 20240911 | 104800 | 2690442050 | 36000 | 36100 | 36100 | 36000 | 1064 |
| 467 | 20240911 | 104700 | 2652089650 | 36100 | 36100 | 36200 | 36050 | 1479 |
| 468 | 20240911 | 104600 | 2598679850 | 36100 | 36000 | 36150 | 35950 | 2090 |
| 469 | 20240911 | 104500 | 2523413200 | 36000 | 36000 | 36000 | 35950 | 76 |
| 470 | 20240911 | 104400 | 2520677700 | 36000 | 36000 | 36000 | 35950 | 467 |
| 471 | 20240911 | 104300 | 2503867550 | 35950 | 35950 | 36000 | 35950 | 65 |
| 472 | 20240911 | 104200 | 2501529850 | 36000 | 35900 | 36000 | 35850 | 1853 |
| 473 | 20240911 | 104100 | 2435008350 | 35900 | 35900 | 35950 | 35850 | 1889 |
| 474 | 20240911 | 104000 | 2367187400 | 35900 | 35950 | 36000 | 35900 | 1071 |
| 475 | 20240911 | 103900 | 2328686550 | 35950 | 36050 | 36050 | 35950 | 556 |
| 476 | 20240911 | 103800 | 2308675100 | 36000 | 36050 | 36050 | 36000 | 917 |
| 477 | 20240911 | 103700 | 2275659250 | 36050 | 36050 | 36050 | 36000 | 59 |
| 478 | 20240911 | 103600 | 2273533800 | 36050 | 36050 | 36050 | 36000 | 203 |
| 479 | 20240911 | 103500 | 2266217650 | 36000 | 36000 | 36050 | 35950 | 2253 |
| 480 | 20240911 | 103400 | 2185114350 | 36000 | 36000 | 36000 | 35950 | 1889 |
| 481 | 20240911 | 103300 | 2117118100 | 36000 | 36100 | 36100 | 36000 | 7330 |
| 482 | 20240911 | 103200 | 1852868150 | 36100 | 36150 | 36200 | 36100 | 3274 |
| 483 | 20240911 | 103100 | 1734562750 | 36150 | 36150 | 36200 | 36150 | 206 |
| 484 | 20240911 | 103000 | 1727113150 | 36150 | 36200 | 36200 | 36150 | 163 |
| 485 | 20240911 | 102900 | 1721218600 | 36200 | 36150 | 36200 | 36150 | 362 |
| 486 | 20240911 | 102800 | 1708132150 | 36150 | 36150 | 36200 | 36150 | 198 |
| 487 | 20240911 | 102700 | 1700971350 | 36200 | 36150 | 36200 | 36150 | 201 |
| 488 | 20240911 | 102600 | 1693701300 | 36150 | 36300 | 36300 | 36150 | 3826 |
| 489 | 20240911 | 102500 | 1555036600 | 36300 | 36350 | 36350 | 36300 | 114 |
| 490 | 20240911 | 102400 | 1550898000 | 36350 | 36300 | 36350 | 36300 | 290 |
| 491 | 20240911 | 102300 | 1540370600 | 36350 | 36300 | 36350 | 36300 | 306 |
| 492 | 20240911 | 102200 | 1529262450 | 36300 | 36400 | 36400 | 36300 | 1953 |
| 493 | 20240911 | 102100 | 1458286300 | 36350 | 36400 | 36400 | 36350 | 240 |
| 494 | 20240911 | 102000 | 1449550400 | 36450 | 36400 | 36450 | 36400 | 180 |
| 495 | 20240911 | 101900 | 1442996500 | 36400 | 36400 | 36450 | 36400 | 1633 |
| 496 | 20240911 | 101800 | 1383554200 | 36400 | 36450 | 36450 | 36400 | 94 |
| 497 | 20240911 | 101700 | 1380131800 | 36400 | 36450 | 36450 | 36400 | 268 |
| 498 | 20240911 | 101600 | 1370371050 | 36450 | 36500 | 36500 | 36450 | 639 |
| 499 | 20240911 | 101500 | 1347079400 | 36450 | 36500 | 36500 | 36450 | 116 |
| 500 | 20240911 | 101400 | 1342850750 | 36450 | 36450 | 36450 | 36450 | 456 |
| 501 | 20240911 | 101300 | 1326229550 | 36500 | 36450 | 36500 | 36450 | 9 |
| 502 | 20240911 | 101200 | 1325901100 | 36500 | 36500 | 36500 | 36450 | 175 |
| 503 | 20240911 | 101100 | 1319520500 | 36500 | 36500 | 36500 | 36500 | 36 |
| 504 | 20240911 | 101000 | 1318206500 | 36500 | 36500 | 36500 | 36450 | 172 |
| 505 | 20240911 | 100900 | 1311931950 | 36500 | 36500 | 36500 | 36500 | 7 |
| 506 | 20240911 | 100800 | 1311676450 | 36500 | 36500 | 36500 | 36450 | 2984 |
| 507 | 20240911 | 100700 | 1202802450 | 36500 | 36550 | 36550 | 36500 | 163 |
| 508 | 20240911 | 100600 | 1196847300 | 36550 | 36550 | 36550 | 36500 | 136 |
| 509 | 20240911 | 100500 | 1191879400 | 36550 | 36500 | 36550 | 36500 | 57 |
| 510 | 20240911 | 100400 | 1189798850 | 36500 | 36550 | 36550 | 36500 | 63 |
| 511 | 20240911 | 100300 | 1187499200 | 36550 | 36550 | 36550 | 36550 | 10 |
| 512 | 20240911 | 100200 | 1187133700 | 36500 | 36500 | 36550 | 36500 | 906 |
| 513 | 20240911 | 100100 | 1154059400 | 36500 | 36450 | 36500 | 36450 | 299 |
| 514 | 20240911 | 100000 | 1143149600 | 36450 | 36500 | 36500 | 36450 | 118 |
| 515 | 20240911 | 095900 | 1138844800 | 36500 | 36500 | 36500 | 36450 | 191 |
| 516 | 20240911 | 095800 | 1131874850 | 36450 | 36450 | 36450 | 36400 | 843 |
| 517 | 20240911 | 095700 | 1101159000 | 36450 | 36450 | 36450 | 36400 | 213 |
| 518 | 20240911 | 095600 | 1093396650 | 36450 | 36450 | 36500 | 36450 | 939 |
| 519 | 20240911 | 095500 | 1059169400 | 36450 | 36550 | 36550 | 36450 | 1199 |
| 520 | 20240911 | 095400 | 1015418400 | 36550 | 36550 | 36550 | 36500 | 213 |
| 521 | 20240911 | 095300 | 1007641900 | 36550 | 36650 | 36650 | 36500 | 1350 |
| 522 | 20240911 | 095200 | 958263700 | 36650 | 36650 | 36650 | 36600 | 246 |
| 523 | 20240911 | 095100 | 949248150 | 36650 | 36700 | 36700 | 36650 | 154 |
| 524 | 20240911 | 095000 | 943603200 | 36700 | 36650 | 36700 | 36650 | 36 |
| 525 | 20240911 | 094900 | 942283500 | 36650 | 36700 | 36750 | 36650 | 172 |
| 526 | 20240911 | 094800 | 935972400 | 36700 | 36650 | 36700 | 36650 | 325 |
| 527 | 20240911 | 094700 | 924061050 | 36650 | 36650 | 36650 | 36650 | 278 |
| 528 | 20240911 | 094600 | 913872350 | 36650 | 36750 | 36750 | 36650 | 1065 |
| 529 | 20240911 | 094500 | 874789200 | 36750 | 36800 | 36800 | 36750 | 62 |
| 530 | 20240911 | 094400 | 872510650 | 36750 | 36750 | 36750 | 36700 | 434 |
| 531 | 20240911 | 094300 | 856563850 | 36750 | 36700 | 36750 | 36700 | 11 |
| 532 | 20240911 | 094200 | 856160100 | 36700 | 36750 | 36750 | 36700 | 92 |
| 533 | 20240911 | 094100 | 852782650 | 36750 | 36700 | 36750 | 36700 | 194 |
| 534 | 20240911 | 094000 | 845655250 | 36650 | 36700 | 36700 | 36600 | 551 |
| 535 | 20240911 | 093900 | 825462550 | 36700 | 36800 | 36800 | 36700 | 552 |
| 536 | 20240911 | 093800 | 805187200 | 36800 | 36800 | 36800 | 36800 | 577 |
| 537 | 20240911 | 093700 | 783953600 | 36800 | 36850 | 36850 | 36800 | 36 |
| 538 | 20240911 | 093600 | 782628600 | 36850 | 36800 | 36850 | 36800 | 181 |
| 539 | 20240911 | 093500 | 775966000 | 36800 | 36750 | 36850 | 36750 | 49 |
| 540 | 20240911 | 093400 | 774162950 | 36750 | 36800 | 36850 | 36750 | 376 |
| 541 | 20240911 | 093300 | 760340050 | 36800 | 36700 | 36800 | 36700 | 261 |
| 542 | 20240911 | 093200 | 750750200 | 36700 | 36700 | 36700 | 36650 | 366 |
| 543 | 20240911 | 093100 | 737320550 | 36700 | 36650 | 36700 | 36650 | 44 |
| 544 | 20240911 | 093000 | 735707600 | 36650 | 36700 | 36700 | 36650 | 941 |
| 545 | 20240911 | 092900 | 701196700 | 36700 | 36650 | 36700 | 36650 | 442 |
| 546 | 20240911 | 092800 | 684976700 | 36700 | 36650 | 36700 | 36650 | 150 |
| 547 | 20240911 | 092700 | 679473750 | 36700 | 36550 | 36700 | 36550 | 605 |
| 548 | 20240911 | 092600 | 657315400 | 36600 | 36550 | 36600 | 36550 | 28 |
| 549 | 20240911 | 092500 | 656291900 | 36550 | 36500 | 36600 | 36500 | 796 |
| 550 | 20240911 | 092400 | 627191400 | 36500 | 36500 | 36550 | 36500 | 232 |
| 551 | 20240911 | 092300 | 618717650 | 36550 | 36550 | 36600 | 36550 | 880 |
| 552 | 20240911 | 092200 | 586553600 | 36600 | 36500 | 36600 | 36500 | 642 |
| 553 | 20240911 | 092100 | 563085650 | 36550 | 36450 | 36550 | 36450 | 1089 |
| 554 | 20240911 | 092000 | 523333800 | 36450 | 36550 | 36550 | 36450 | 500 |
| 555 | 20240911 | 091900 | 505086600 | 36600 | 36550 | 36600 | 36500 | 2792 |
| 556 | 20240911 | 091800 | 403053750 | 36550 | 36600 | 36600 | 36550 | 488 |
| 557 | 20240911 | 091700 | 385193450 | 36650 | 36600 | 36650 | 36600 | 353 |
| 558 | 20240911 | 091600 | 372272800 | 36600 | 36600 | 36650 | 36600 | 197 |
| 559 | 20240911 | 091500 | 365060050 | 36550 | 36600 | 36650 | 36550 | 824 |
| 560 | 20240911 | 091400 | 334905450 | 36600 | 36600 | 36650 | 36600 | 460 |
| 561 | 20240911 | 091300 | 318068950 | 36600 | 36600 | 36650 | 36600 | 610 |
| 562 | 20240911 | 091200 | 295742400 | 36600 | 36600 | 36650 | 36600 | 181 |
| 563 | 20240911 | 091100 | 289117750 | 36600 | 36700 | 36700 | 36600 | 1128 |
| 564 | 20240911 | 091000 | 247743300 | 36700 | 36700 | 36700 | 36650 | 62 |
| 565 | 20240911 | 090900 | 245469500 | 36650 | 36600 | 36650 | 36550 | 984 |
| 566 | 20240911 | 090800 | 209458400 | 36550 | 36600 | 36600 | 36550 | 683 |
| 567 | 20240911 | 090700 | 184462950 | 36550 | 36600 | 36600 | 36550 | 528 |
| 568 | 20240911 | 090600 | 165138200 | 36550 | 36700 | 36700 | 36550 | 562 |
| 569 | 20240911 | 090500 | 144545700 | 36600 | 36700 | 36700 | 36600 | 1532 |
| 570 | 20240911 | 090400 | 88427100 | 36700 | 36550 | 36700 | 36550 | 606 |
| 571 | 20240911 | 090300 | 66244950 | 36550 | 36550 | 36550 | 36500 | 138 |
| 572 | 20240911 | 090200 | 61201350 | 36550 | 36600 | 36700 | 36550 | 264 |
| 573 | 20240911 | 090100 | 51542200 | 36600 | 36650 | 36650 | 36600 | 270 |
| 574 | 20240911 | 090000 | 41652150 | 36650 | 36500 | 36700 | 36500 | 1141 |