30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 183400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 3 | 20240912 | 183300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240912 | 183200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240912 | 183100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240912 | 183000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240912 | 182900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240912 | 182800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240912 | 182700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240912 | 182600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240912 | 182500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240912 | 182400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240912 | 182300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240912 | 182200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240912 | 182100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240912 | 182000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240912 | 181900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240912 | 181800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240912 | 181700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240912 | 181600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240912 | 181500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240912 | 181400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240912 | 181300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240912 | 181200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240912 | 181100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240912 | 181000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240912 | 180900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240912 | 180800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240912 | 180700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240912 | 180600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240912 | 180500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240912 | 180400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 33 | 20240912 | 180300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240912 | 180200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240912 | 180100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240912 | 180000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240912 | 175900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240912 | 175800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240912 | 175700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240912 | 175600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240912 | 175500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240912 | 175400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240912 | 175300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240912 | 175200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240912 | 175100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240912 | 175000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240912 | 174900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240912 | 174800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240912 | 174700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240912 | 174600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240912 | 174500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240912 | 174400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240912 | 174300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240912 | 174200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240912 | 174100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240912 | 174000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240912 | 173900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240912 | 173800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240912 | 173700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240912 | 173600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240912 | 173500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240912 | 173400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 63 | 20240912 | 173300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240912 | 173200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240912 | 173100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240912 | 173000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240912 | 172900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240912 | 172800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240912 | 172700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240912 | 172600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240912 | 172500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240912 | 172400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240912 | 172300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240912 | 172200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240912 | 172100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240912 | 172000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240912 | 171900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240912 | 171800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240912 | 171700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240912 | 171600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240912 | 171500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240912 | 171400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240912 | 171300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240912 | 171200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240912 | 171100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240912 | 171000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240912 | 170900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240912 | 170800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240912 | 170700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240912 | 170600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240912 | 170500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240912 | 170400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 93 | 20240912 | 170300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240912 | 170200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240912 | 170100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240912 | 170000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240912 | 165900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240912 | 165800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240912 | 165700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240912 | 165600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240912 | 165500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240912 | 165400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240912 | 165300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240912 | 165200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240912 | 165100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240912 | 165000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240912 | 164900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240912 | 164800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240912 | 164700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240912 | 164600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240912 | 164500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240912 | 164400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240912 | 164300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240912 | 164200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240912 | 164100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240912 | 164000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240912 | 163900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240912 | 163800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240912 | 163700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240912 | 163600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240912 | 163500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240912 | 163400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 123 | 20240912 | 163300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240912 | 163200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240912 | 163100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240912 | 163000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240912 | 162900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240912 | 162800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240912 | 162700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240912 | 162600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240912 | 162500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240912 | 162400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240912 | 162300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240912 | 162200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240912 | 162100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240912 | 162000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240912 | 161900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240912 | 161800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240912 | 161700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240912 | 161600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240912 | 161500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240912 | 161400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240912 | 161300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240912 | 161200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240912 | 161100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240912 | 161000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240912 | 160900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240912 | 160800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240912 | 160700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240912 | 160600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240912 | 160500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240912 | 160400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 153 | 20240912 | 160300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240912 | 160200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240912 | 160100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240912 | 160000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240912 | 155900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240912 | 155800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240912 | 155700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240912 | 155600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240912 | 155500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240912 | 155400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240912 | 155300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240912 | 155200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240912 | 155100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240912 | 155000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240912 | 154900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240912 | 154800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240912 | 154700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240912 | 154600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240912 | 154500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240912 | 154400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240912 | 154300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240912 | 154200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240912 | 154100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240912 | 154000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240912 | 153900 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240912 | 153800 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240912 | 153700 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240912 | 153600 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240912 | 153500 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240912 | 153400 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 183 | 20240912 | 153300 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240912 | 153200 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240912 | 153100 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240912 | 153000 | 3994061200 | 32450 | 32450 | 32450 | 32450 | 3483 |
| 187 | 20240912 | 152900 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240912 | 152800 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240912 | 152700 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240912 | 152600 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240912 | 152500 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240912 | 152400 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240912 | 152300 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240912 | 152200 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240912 | 152100 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240912 | 152000 | 3881037850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20240912 | 151900 | 3881037850 | 32450 | 32400 | 32450 | 32400 | 85 |
| 198 | 20240912 | 151800 | 3878283400 | 32400 | 32400 | 32450 | 32400 | 29 |
| 199 | 20240912 | 151700 | 3877343750 | 32400 | 32450 | 32450 | 32400 | 249 |
| 200 | 20240912 | 151600 | 3869265100 | 32450 | 32450 | 32450 | 32450 | 20 |
| 201 | 20240912 | 151500 | 3868616100 | 32400 | 32450 | 32450 | 32400 | 101 |
| 202 | 20240912 | 151400 | 3865338950 | 32450 | 32450 | 32450 | 32450 | 3 |
| 203 | 20240912 | 151300 | 3865241600 | 32400 | 32400 | 32400 | 32400 | 1 |
| 204 | 20240912 | 151200 | 3865209200 | 32400 | 32400 | 32400 | 32400 | 100 |
| 205 | 20240912 | 151100 | 3861969200 | 32450 | 32400 | 32450 | 32400 | 75 |
| 206 | 20240912 | 151000 | 3859535600 | 32400 | 32450 | 32450 | 32400 | 16 |
| 207 | 20240912 | 150900 | 3859016600 | 32450 | 32450 | 32450 | 32450 | 5 |
| 208 | 20240912 | 150800 | 3858854350 | 32450 | 32450 | 32450 | 32450 | 570 |
| 209 | 20240912 | 150700 | 3840357850 | 32450 | 32450 | 32450 | 32450 | 13 |
| 210 | 20240912 | 150600 | 3839936000 | 32400 | 32400 | 32400 | 32400 | 3 |
| 211 | 20240912 | 150500 | 3839838800 | 32400 | 32400 | 32400 | 32400 | 5 |
| 212 | 20240912 | 150400 | 3839676800 | 32400 | 32400 | 32400 | 32400 | 2 |
| 213 | 20240912 | 150300 | 3839612000 | 32400 | 32400 | 32400 | 32400 | 100 |
| 214 | 20240912 | 150200 | 3836372000 | 32450 | 32400 | 32450 | 32400 | 7 |
| 215 | 20240912 | 150100 | 3836144900 | 32400 | 32400 | 32400 | 32400 | 1 |
| 216 | 20240912 | 150000 | 3836112500 | 32400 | 32400 | 32400 | 32400 | 1010 |
| 217 | 20240912 | 145900 | 3803388500 | 32400 | 32400 | 32400 | 32400 | 316 |
| 218 | 20240912 | 145800 | 3793150100 | 32400 | 32400 | 32400 | 32400 | 16 |
| 219 | 20240912 | 145700 | 3792631700 | 32450 | 32450 | 32450 | 32450 | 40 |
| 220 | 20240912 | 145600 | 3791333700 | 32500 | 32450 | 32500 | 32450 | 284 |
| 221 | 20240912 | 145500 | 3782117850 | 32400 | 32400 | 32400 | 32400 | 21 |
| 222 | 20240912 | 145400 | 3781437450 | 32400 | 32400 | 32400 | 32400 | 10 |
| 223 | 20240912 | 145300 | 3781113450 | 32400 | 32400 | 32400 | 32400 | 56 |
| 224 | 20240912 | 145200 | 3779299050 | 32400 | 32400 | 32400 | 32400 | 168 |
| 225 | 20240912 | 145100 | 3773855850 | 32450 | 32450 | 32450 | 32450 | 704 |
| 226 | 20240912 | 145000 | 3751011050 | 32450 | 32450 | 32450 | 32450 | 258 |
| 227 | 20240912 | 144900 | 3742638950 | 32450 | 32450 | 32450 | 32400 | 2878 |
| 228 | 20240912 | 144800 | 3649339650 | 32450 | 32450 | 32450 | 32450 | 60 |
| 229 | 20240912 | 144700 | 3647392650 | 32450 | 32450 | 32450 | 32450 | 99 |
| 230 | 20240912 | 144600 | 3644180100 | 32450 | 32450 | 32450 | 32450 | 13 |
| 231 | 20240912 | 144500 | 3643758250 | 32400 | 32400 | 32400 | 32400 | 10 |
| 232 | 20240912 | 144400 | 3643434250 | 32400 | 32450 | 32450 | 32400 | 529 |
| 233 | 20240912 | 144300 | 3626270050 | 32500 | 32500 | 32500 | 32500 | 55 |
| 234 | 20240912 | 144200 | 3624482550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20240912 | 144100 | 3624482550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20240912 | 144000 | 3624482550 | 32450 | 32450 | 32450 | 32450 | 100 |
| 237 | 20240912 | 143900 | 3621237550 | 32450 | 32450 | 32450 | 32450 | 10 |
| 238 | 20240912 | 143800 | 3620913050 | 32450 | 32500 | 32500 | 32450 | 81 |
| 239 | 20240912 | 143700 | 3618284550 | 32500 | 32450 | 32500 | 32450 | 14 |
| 240 | 20240912 | 143600 | 3617829600 | 32450 | 32450 | 32450 | 32450 | 3 |
| 241 | 20240912 | 143500 | 3617732250 | 32450 | 32500 | 32500 | 32450 | 94 |
| 242 | 20240912 | 143400 | 3614681000 | 32500 | 32500 | 32500 | 32500 | 16 |
| 243 | 20240912 | 143300 | 3614161000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 244 | 20240912 | 143200 | 3614161000 | 32500 | 32450 | 32500 | 32450 | 29 |
| 245 | 20240912 | 143100 | 3613218850 | 32450 | 32450 | 32450 | 32450 | 808 |
| 246 | 20240912 | 143000 | 3586999250 | 32450 | 32450 | 32450 | 32450 | 34 |
| 247 | 20240912 | 142900 | 3585895950 | 32400 | 32450 | 32450 | 32400 | 18 |
| 248 | 20240912 | 142800 | 3585311900 | 32450 | 32400 | 32450 | 32400 | 35 |
| 249 | 20240912 | 142700 | 3584177650 | 32400 | 32400 | 32400 | 32400 | 15 |
| 250 | 20240912 | 142600 | 3583691650 | 32450 | 32450 | 32450 | 32450 | 6 |
| 251 | 20240912 | 142500 | 3583496950 | 32450 | 32450 | 32500 | 32400 | 769 |
| 252 | 20240912 | 142400 | 3558533550 | 32450 | 32450 | 32450 | 32450 | 986 |
| 253 | 20240912 | 142300 | 3526537850 | 32500 | 32450 | 32500 | 32450 | 6 |
| 254 | 20240912 | 142200 | 3526343100 | 32450 | 32450 | 32450 | 32450 | 1011 |
| 255 | 20240912 | 142100 | 3493536150 | 32500 | 32500 | 32500 | 32500 | 1191 |
| 256 | 20240912 | 142000 | 3454828650 | 32450 | 32500 | 32500 | 32450 | 303 |
| 257 | 20240912 | 141900 | 3444981200 | 32500 | 32500 | 32500 | 32500 | 6 |
| 258 | 20240912 | 141800 | 3444786200 | 32500 | 32500 | 32500 | 32500 | 109 |
| 259 | 20240912 | 141700 | 3441243700 | 32500 | 32450 | 32500 | 32450 | 51 |
| 260 | 20240912 | 141600 | 3439588700 | 32450 | 32450 | 32450 | 32450 | 1 |
| 261 | 20240912 | 141500 | 3439556250 | 32450 | 32450 | 32450 | 32450 | 15 |
| 262 | 20240912 | 141400 | 3439069500 | 32450 | 32450 | 32450 | 32450 | 13 |
| 263 | 20240912 | 141300 | 3438647650 | 32450 | 32450 | 32450 | 32450 | 40 |
| 264 | 20240912 | 141200 | 3437349650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 265 | 20240912 | 141100 | 3437349650 | 32450 | 32450 | 32450 | 32450 | 5 |
| 266 | 20240912 | 141000 | 3437187400 | 32450 | 32450 | 32450 | 32450 | 1456 |
| 267 | 20240912 | 140900 | 3389940200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 268 | 20240912 | 140800 | 3389940200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 269 | 20240912 | 140700 | 3389940200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 270 | 20240912 | 140600 | 3389940200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 271 | 20240912 | 140500 | 3389940200 | 32400 | 32400 | 32400 | 32400 | 70 |
| 272 | 20240912 | 140400 | 3387672200 | 32400 | 32400 | 32400 | 32400 | 5 |
| 273 | 20240912 | 140300 | 3387510200 | 32400 | 32400 | 32400 | 32400 | 101 |
| 274 | 20240912 | 140200 | 3384237800 | 32450 | 32450 | 32450 | 32450 | 6 |
| 275 | 20240912 | 140100 | 3384043100 | 32450 | 32400 | 32450 | 32400 | 101 |
| 276 | 20240912 | 140000 | 3380770650 | 32450 | 32450 | 32450 | 32450 | 6 |
| 277 | 20240912 | 135900 | 3380575950 | 32450 | 32450 | 32450 | 32450 | 10 |
| 278 | 20240912 | 135800 | 3380251450 | 32450 | 32450 | 32450 | 32450 | 144 |
| 279 | 20240912 | 135700 | 3375578650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 280 | 20240912 | 135600 | 3375578650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 281 | 20240912 | 135500 | 3375578650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 282 | 20240912 | 135400 | 3375578650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 283 | 20240912 | 135300 | 3375578650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 284 | 20240912 | 135200 | 3375578650 | 32400 | 32400 | 32400 | 32400 | 39 |
| 285 | 20240912 | 135100 | 3374315050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 286 | 20240912 | 135000 | 3374315050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 287 | 20240912 | 134900 | 3374315050 | 32400 | 32400 | 32400 | 32400 | 10 |
| 288 | 20240912 | 134800 | 3373991050 | 32400 | 32400 | 32400 | 32400 | 2 |
| 289 | 20240912 | 134700 | 3373926250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 290 | 20240912 | 134600 | 3373926250 | 32400 | 32400 | 32400 | 32400 | 471 |
| 291 | 20240912 | 134500 | 3358665850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 292 | 20240912 | 134400 | 3358665850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 293 | 20240912 | 134300 | 3358665850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 294 | 20240912 | 134200 | 3358665850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 295 | 20240912 | 134100 | 3358665850 | 32400 | 32400 | 32400 | 32400 | 404 |
| 296 | 20240912 | 134000 | 3345576250 | 32400 | 32400 | 32400 | 32400 | 100 |
| 297 | 20240912 | 133900 | 3342336250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 298 | 20240912 | 133800 | 3342336250 | 32400 | 32400 | 32400 | 32400 | 1552 |
| 299 | 20240912 | 133700 | 3292051450 | 32400 | 32400 | 32400 | 32400 | 0 |
| 300 | 20240912 | 133600 | 3292051450 | 32400 | 32450 | 32450 | 32400 | 487 |
| 301 | 20240912 | 133500 | 3276272350 | 32450 | 32400 | 32450 | 32400 | 11 |
| 302 | 20240912 | 133400 | 3275915450 | 32400 | 32400 | 32400 | 32400 | 100 |
| 303 | 20240912 | 133300 | 3272675450 | 32400 | 32400 | 32400 | 32400 | 0 |
| 304 | 20240912 | 133200 | 3272675450 | 32400 | 32400 | 32400 | 32400 | 22 |
| 305 | 20240912 | 133100 | 3271962650 | 32400 | 32400 | 32400 | 32400 | 48 |
| 306 | 20240912 | 133000 | 3270407450 | 32400 | 32400 | 32400 | 32400 | 222 |
| 307 | 20240912 | 132900 | 3263214650 | 32400 | 32450 | 32450 | 32400 | 2438 |
| 308 | 20240912 | 132800 | 3184201550 | 32450 | 32450 | 32450 | 32450 | 1 |
| 309 | 20240912 | 132700 | 3184169100 | 32400 | 32400 | 32400 | 32400 | 581 |
| 310 | 20240912 | 132600 | 3165344700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 311 | 20240912 | 132500 | 3165344700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 312 | 20240912 | 132400 | 3165344700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 313 | 20240912 | 132300 | 3165344700 | 32400 | 32400 | 32400 | 32400 | 1 |
| 314 | 20240912 | 132200 | 3165312300 | 32400 | 32400 | 32400 | 32400 | 218 |
| 315 | 20240912 | 132100 | 3158249100 | 32400 | 32400 | 32450 | 32400 | 95 |
| 316 | 20240912 | 132000 | 3155169850 | 32450 | 32450 | 32450 | 32450 | 12 |
| 317 | 20240912 | 131900 | 3154780450 | 32450 | 32450 | 32450 | 32400 | 359 |
| 318 | 20240912 | 131800 | 3143131050 | 32450 | 32450 | 32450 | 32450 | 13 |
| 319 | 20240912 | 131700 | 3142709200 | 32450 | 32450 | 32450 | 32450 | 12 |
| 320 | 20240912 | 131600 | 3142319800 | 32450 | 32450 | 32450 | 32450 | 6 |
| 321 | 20240912 | 131500 | 3142125100 | 32450 | 32450 | 32450 | 32450 | 12 |
| 322 | 20240912 | 131400 | 3141735700 | 32450 | 32450 | 32450 | 32450 | 42 |
| 323 | 20240912 | 131300 | 3140372800 | 32450 | 32450 | 32450 | 32450 | 12 |
| 324 | 20240912 | 131200 | 3139983400 | 32450 | 32450 | 32450 | 32450 | 13 |
| 325 | 20240912 | 131100 | 3139561550 | 32450 | 32450 | 32450 | 32450 | 708 |
| 326 | 20240912 | 131000 | 3116586950 | 32450 | 32450 | 32450 | 32450 | 206 |
| 327 | 20240912 | 130900 | 3109902250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 328 | 20240912 | 130800 | 3109902250 | 32450 | 32450 | 32450 | 32450 | 6 |
| 329 | 20240912 | 130700 | 3109707550 | 32450 | 32450 | 32450 | 32450 | 229 |
| 330 | 20240912 | 130600 | 3102276500 | 32500 | 32500 | 32500 | 32450 | 503 |
| 331 | 20240912 | 130500 | 3085954000 | 32450 | 32450 | 32450 | 32450 | 640 |
| 332 | 20240912 | 130400 | 3065186000 | 32450 | 32450 | 32450 | 32450 | 18 |
| 333 | 20240912 | 130300 | 3064601900 | 32450 | 32450 | 32450 | 32450 | 160 |
| 334 | 20240912 | 130200 | 3059409900 | 32450 | 32450 | 32450 | 32450 | 10 |
| 335 | 20240912 | 130100 | 3059085400 | 32450 | 32450 | 32450 | 32450 | 156 |
| 336 | 20240912 | 130000 | 3054023200 | 32450 | 32450 | 32500 | 32450 | 2165 |
| 337 | 20240912 | 125900 | 2983768900 | 32500 | 32500 | 32500 | 32500 | 116 |
| 338 | 20240912 | 125800 | 2979998900 | 32500 | 32500 | 32500 | 32500 | 711 |
| 339 | 20240912 | 125700 | 2956891400 | 32500 | 32500 | 32500 | 32500 | 6 |
| 340 | 20240912 | 125600 | 2956696400 | 32500 | 32500 | 32500 | 32500 | 12 |
| 341 | 20240912 | 125500 | 2956306400 | 32500 | 32450 | 32500 | 32450 | 1039 |
| 342 | 20240912 | 125400 | 2922590450 | 32500 | 32500 | 32500 | 32500 | 507 |
| 343 | 20240912 | 125300 | 2906112950 | 32500 | 32500 | 32500 | 32500 | 2018 |
| 344 | 20240912 | 125200 | 2840527950 | 32550 | 32500 | 32550 | 32500 | 1819 |
| 345 | 20240912 | 125100 | 2781401700 | 32450 | 32450 | 32450 | 32450 | 6 |
| 346 | 20240912 | 125000 | 2781207000 | 32450 | 32450 | 32450 | 32450 | 17 |
| 347 | 20240912 | 124900 | 2780655350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 348 | 20240912 | 124800 | 2780655350 | 32450 | 32450 | 32450 | 32450 | 252 |
| 349 | 20240912 | 124700 | 2772477950 | 32450 | 32450 | 32450 | 32450 | 1750 |
| 350 | 20240912 | 124600 | 2715690450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 351 | 20240912 | 124500 | 2715690450 | 32450 | 32450 | 32450 | 32450 | 139 |
| 352 | 20240912 | 124400 | 2711179900 | 32500 | 32500 | 32500 | 32500 | 18 |
| 353 | 20240912 | 124300 | 2710594900 | 32500 | 32500 | 32500 | 32400 | 2301 |
| 354 | 20240912 | 124200 | 2635863200 | 32500 | 32450 | 32550 | 32450 | 5733 |
| 355 | 20240912 | 124100 | 2449596150 | 32400 | 32400 | 32400 | 32400 | 42 |
| 356 | 20240912 | 124000 | 2448235350 | 32400 | 32400 | 32400 | 32400 | 1780 |
| 357 | 20240912 | 123900 | 2390563350 | 32400 | 32400 | 32400 | 32400 | 47 |
| 358 | 20240912 | 123800 | 2389040550 | 32400 | 32350 | 32400 | 32350 | 81 |
| 359 | 20240912 | 123700 | 2386416200 | 32350 | 32350 | 32350 | 32350 | 200 |
| 360 | 20240912 | 123600 | 2379946200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 361 | 20240912 | 123500 | 2379946200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 362 | 20240912 | 123400 | 2379946200 | 32350 | 32350 | 32350 | 32350 | 13 |
| 363 | 20240912 | 123300 | 2379525650 | 32350 | 32400 | 32400 | 32350 | 69 |
| 364 | 20240912 | 123200 | 2377290650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 365 | 20240912 | 123100 | 2377290650 | 32400 | 32400 | 32400 | 32400 | 8 |
| 366 | 20240912 | 123000 | 2377031450 | 32400 | 32400 | 32400 | 32400 | 6 |
| 367 | 20240912 | 122900 | 2376837050 | 32400 | 32400 | 32400 | 32400 | 201 |
| 368 | 20240912 | 122800 | 2370324650 | 32400 | 32350 | 32400 | 32350 | 1499 |
| 369 | 20240912 | 122700 | 2321757100 | 32350 | 32350 | 32350 | 32350 | 1 |
| 370 | 20240912 | 122600 | 2321724750 | 32350 | 32350 | 32350 | 32350 | 183 |
| 371 | 20240912 | 122500 | 2315804700 | 32350 | 32350 | 32350 | 32350 | 19 |
| 372 | 20240912 | 122400 | 2315190050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 373 | 20240912 | 122300 | 2315190050 | 32350 | 32400 | 32450 | 32350 | 2542 |
| 374 | 20240912 | 122200 | 2232884350 | 32400 | 32450 | 32450 | 32400 | 1452 |
| 375 | 20240912 | 122100 | 2185839250 | 32450 | 32400 | 32450 | 32400 | 1143 |
| 376 | 20240912 | 122000 | 2148754050 | 32400 | 32450 | 32450 | 32400 | 38 |
| 377 | 20240912 | 121900 | 2147521950 | 32450 | 32400 | 32450 | 32400 | 1461 |
| 378 | 20240912 | 121800 | 2100185400 | 32350 | 32300 | 32350 | 32300 | 57 |
| 379 | 20240912 | 121700 | 2098343950 | 32300 | 32300 | 32300 | 32300 | 7 |
| 380 | 20240912 | 121600 | 2098117850 | 32400 | 32450 | 32450 | 32400 | 1056 |
| 381 | 20240912 | 121500 | 2063903350 | 32400 | 32400 | 32400 | 32200 | 936 |
| 382 | 20240912 | 121400 | 2033747550 | 32400 | 32350 | 32450 | 32350 | 4029 |
| 383 | 20240912 | 121300 | 1903108500 | 32350 | 32300 | 32350 | 32300 | 1672 |
| 384 | 20240912 | 121200 | 1849029200 | 32300 | 32150 | 32300 | 32150 | 7779 |
| 385 | 20240912 | 121100 | 1598001350 | 32150 | 32150 | 32150 | 32100 | 206 |
| 386 | 20240912 | 121000 | 1591378550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 387 | 20240912 | 120900 | 1591378550 | 32100 | 32150 | 32150 | 32100 | 12 |
| 388 | 20240912 | 120800 | 1590992800 | 32150 | 32150 | 32150 | 32150 | 6 |
| 389 | 20240912 | 120700 | 1590799900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 390 | 20240912 | 120600 | 1590799900 | 32150 | 32150 | 32150 | 32150 | 52 |
| 391 | 20240912 | 120500 | 1589128100 | 32150 | 32150 | 32150 | 32150 | 280 |
| 392 | 20240912 | 120400 | 1580126100 | 32200 | 32200 | 32200 | 32200 | 51 |
| 393 | 20240912 | 120300 | 1578483900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 394 | 20240912 | 120200 | 1578483900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 395 | 20240912 | 120100 | 1578483900 | 32150 | 32150 | 32150 | 32150 | 2 |
| 396 | 20240912 | 120000 | 1578419600 | 32150 | 32150 | 32150 | 32150 | 283 |
| 397 | 20240912 | 115900 | 1569321150 | 32150 | 32150 | 32150 | 32150 | 0 |
| 398 | 20240912 | 115800 | 1569321150 | 32150 | 32150 | 32150 | 32150 | 7 |
| 399 | 20240912 | 115700 | 1569096100 | 32150 | 32150 | 32150 | 32150 | 8 |
| 400 | 20240912 | 115600 | 1568838900 | 32150 | 32150 | 32150 | 32150 | 54 |
| 401 | 20240912 | 115500 | 1567102800 | 32150 | 32150 | 32150 | 32150 | 361 |
| 402 | 20240912 | 115400 | 1555496650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 403 | 20240912 | 115300 | 1555496650 | 32150 | 32150 | 32150 | 32150 | 202 |
| 404 | 20240912 | 115200 | 1549002350 | 32200 | 32200 | 32200 | 32200 | 89 |
| 405 | 20240912 | 115100 | 1546136550 | 32200 | 32200 | 32200 | 32200 | 8 |
| 406 | 20240912 | 115000 | 1545878950 | 32200 | 32200 | 32200 | 32200 | 7 |
| 407 | 20240912 | 114900 | 1545653550 | 32200 | 32200 | 32200 | 32200 | 25 |
| 408 | 20240912 | 114800 | 1544848550 | 32200 | 32250 | 32250 | 32200 | 1784 |
| 409 | 20240912 | 114700 | 1487403150 | 32250 | 32200 | 32250 | 32200 | 15 |
| 410 | 20240912 | 114600 | 1486920100 | 32200 | 32250 | 32250 | 32200 | 17 |
| 411 | 20240912 | 114500 | 1486372050 | 32200 | 32200 | 32200 | 32200 | 211 |
| 412 | 20240912 | 114400 | 1479577850 | 32200 | 32200 | 32200 | 32200 | 29 |
| 413 | 20240912 | 114300 | 1478644050 | 32200 | 32200 | 32200 | 32200 | 154 |
| 414 | 20240912 | 114200 | 1473685250 | 32200 | 32200 | 32200 | 32200 | 52 |
| 415 | 20240912 | 114100 | 1472010850 | 32200 | 32200 | 32200 | 32200 | 11 |
| 416 | 20240912 | 114000 | 1471656650 | 32200 | 32200 | 32200 | 32200 | 4 |
| 417 | 20240912 | 113900 | 1471527850 | 32200 | 32200 | 32200 | 32200 | 337 |
| 418 | 20240912 | 113800 | 1460676450 | 32200 | 32200 | 32200 | 32200 | 165 |
| 419 | 20240912 | 113700 | 1455363450 | 32200 | 32200 | 32200 | 32200 | 77 |
| 420 | 20240912 | 113600 | 1452884050 | 32200 | 32200 | 32200 | 32200 | 257 |
| 421 | 20240912 | 113500 | 1444608650 | 32200 | 32150 | 32250 | 32150 | 4490 |
| 422 | 20240912 | 113400 | 1300118250 | 32100 | 32100 | 32100 | 32100 | 2 |
| 423 | 20240912 | 113300 | 1300054050 | 32100 | 32100 | 32100 | 32100 | 500 |
| 424 | 20240912 | 113200 | 1284004050 | 32150 | 32150 | 32150 | 32150 | 6 |
| 425 | 20240912 | 113100 | 1283811150 | 32150 | 32150 | 32150 | 32150 | 12 |
| 426 | 20240912 | 113000 | 1283425350 | 32150 | 32150 | 32150 | 32150 | 83 |
| 427 | 20240912 | 112900 | 1280756900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 428 | 20240912 | 112800 | 1280756900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 429 | 20240912 | 112700 | 1280756900 | 32100 | 32100 | 32100 | 32100 | 102 |
| 430 | 20240912 | 112600 | 1277482700 | 32100 | 32100 | 32100 | 32100 | 47 |
| 431 | 20240912 | 112500 | 1275974000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 432 | 20240912 | 112400 | 1275974000 | 32100 | 32150 | 32150 | 32100 | 8 |
| 433 | 20240912 | 112300 | 1275716900 | 32150 | 32150 | 32150 | 32150 | 18 |
| 434 | 20240912 | 112200 | 1275138200 | 32150 | 32150 | 32150 | 32150 | 19 |
| 435 | 20240912 | 112100 | 1274527350 | 32100 | 32100 | 32150 | 32100 | 3265 |
| 436 | 20240912 | 112000 | 1169706150 | 32100 | 32100 | 32100 | 32100 | 150 |
| 437 | 20240912 | 111900 | 1164891150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 438 | 20240912 | 111800 | 1164891150 | 32050 | 32050 | 32050 | 32050 | 1 |
| 439 | 20240912 | 111700 | 1164859100 | 32050 | 32100 | 32100 | 32050 | 71 |
| 440 | 20240912 | 111600 | 1162582600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 441 | 20240912 | 111500 | 1162582600 | 32050 | 32050 | 32050 | 32050 | 7 |
| 442 | 20240912 | 111400 | 1162358250 | 32050 | 32050 | 32050 | 32050 | 2358 |
| 443 | 20240912 | 111300 | 1086784350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 444 | 20240912 | 111200 | 1086784350 | 32000 | 32050 | 32050 | 32000 | 220 |
| 445 | 20240912 | 111100 | 1079743350 | 32000 | 32000 | 32000 | 32000 | 50 |
| 446 | 20240912 | 111000 | 1078143350 | 32000 | 32000 | 32000 | 32000 | 105 |
| 447 | 20240912 | 110900 | 1074783350 | 32000 | 32000 | 32000 | 32000 | 202 |
| 448 | 20240912 | 110800 | 1068319350 | 32000 | 32000 | 32000 | 32000 | 100 |
| 449 | 20240912 | 110700 | 1065119350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 450 | 20240912 | 110600 | 1065119350 | 32000 | 32000 | 32000 | 32000 | 100 |
| 451 | 20240912 | 110500 | 1061919350 | 32000 | 32000 | 32000 | 32000 | 362 |
| 452 | 20240912 | 110400 | 1050335350 | 32000 | 32000 | 32000 | 32000 | 102 |
| 453 | 20240912 | 110300 | 1047071350 | 32000 | 32050 | 32050 | 32000 | 950 |
| 454 | 20240912 | 110200 | 1016666350 | 32050 | 32050 | 32050 | 32050 | 38 |
| 455 | 20240912 | 110100 | 1015448450 | 32050 | 32050 | 32050 | 32050 | 1 |
| 456 | 20240912 | 110000 | 1015416400 | 32000 | 32000 | 32000 | 32000 | 1 |
| 457 | 20240912 | 105900 | 1015384400 | 32000 | 32050 | 32050 | 32000 | 7 |
| 458 | 20240912 | 105800 | 1015160100 | 32050 | 32050 | 32050 | 32050 | 19 |
| 459 | 20240912 | 105700 | 1014551150 | 32050 | 32050 | 32050 | 32050 | 20 |
| 460 | 20240912 | 105600 | 1013910150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 461 | 20240912 | 105500 | 1013910150 | 32000 | 32000 | 32000 | 32000 | 1 |
| 462 | 20240912 | 105400 | 1013878150 | 32000 | 32000 | 32050 | 32000 | 7914 |
| 463 | 20240912 | 105300 | 760591600 | 32000 | 32000 | 32000 | 32000 | 456 |
| 464 | 20240912 | 105200 | 745999600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 465 | 20240912 | 105100 | 745999600 | 32000 | 32000 | 32000 | 32000 | 256 |
| 466 | 20240912 | 105000 | 737807600 | 32000 | 32000 | 32000 | 32000 | 37 |
| 467 | 20240912 | 104900 | 736623600 | 31950 | 31950 | 31950 | 31950 | 818 |
| 468 | 20240912 | 104800 | 710488500 | 31950 | 31950 | 31950 | 31950 | 6 |
| 469 | 20240912 | 104700 | 710296800 | 31950 | 31950 | 31950 | 31950 | 252 |
| 470 | 20240912 | 104600 | 702245400 | 31950 | 31950 | 31950 | 31950 | 16 |
| 471 | 20240912 | 104500 | 701734200 | 31950 | 31950 | 31950 | 31950 | 17 |
| 472 | 20240912 | 104400 | 701191050 | 31950 | 31950 | 31950 | 31950 | 15 |
| 473 | 20240912 | 104300 | 700711800 | 31950 | 31950 | 31950 | 31950 | 11 |
| 474 | 20240912 | 104200 | 700360350 | 31950 | 31950 | 31950 | 31950 | 10 |
| 475 | 20240912 | 104100 | 700040850 | 31950 | 31950 | 31950 | 31950 | 188 |
| 476 | 20240912 | 104000 | 694034250 | 31950 | 31950 | 31950 | 31950 | 20 |
| 477 | 20240912 | 103900 | 693395250 | 31950 | 31950 | 31950 | 31950 | 11 |
| 478 | 20240912 | 103800 | 693043800 | 31950 | 31950 | 31950 | 31950 | 6 |
| 479 | 20240912 | 103700 | 692852100 | 31950 | 31950 | 31950 | 31950 | 13 |
| 480 | 20240912 | 103600 | 692436750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 481 | 20240912 | 103500 | 692436750 | 31950 | 31950 | 31950 | 31950 | 6 |
| 482 | 20240912 | 103400 | 692245050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 483 | 20240912 | 103300 | 692245050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 484 | 20240912 | 103200 | 692245050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 485 | 20240912 | 103100 | 692245050 | 31950 | 31950 | 31950 | 31950 | 1479 |
| 486 | 20240912 | 103000 | 644991000 | 32000 | 32000 | 32000 | 32000 | 7 |
| 487 | 20240912 | 102900 | 644767000 | 32000 | 32000 | 32000 | 32000 | 70 |
| 488 | 20240912 | 102800 | 642527000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 489 | 20240912 | 102700 | 642527000 | 32000 | 32000 | 32000 | 32000 | 6 |
| 490 | 20240912 | 102600 | 642335000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 491 | 20240912 | 102500 | 642335000 | 32000 | 32000 | 32000 | 32000 | 101 |
| 492 | 20240912 | 102400 | 639103000 | 32000 | 32000 | 32000 | 32000 | 1 |
| 493 | 20240912 | 102300 | 639071000 | 32000 | 32000 | 32000 | 32000 | 2 |
| 494 | 20240912 | 102200 | 639007000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 495 | 20240912 | 102100 | 639007000 | 32000 | 32000 | 32000 | 32000 | 542 |
| 496 | 20240912 | 102000 | 621663000 | 32000 | 32000 | 32000 | 32000 | 60 |
| 497 | 20240912 | 101900 | 619743000 | 32050 | 32050 | 32050 | 32000 | 1532 |
| 498 | 20240912 | 101800 | 570717400 | 32050 | 32050 | 32050 | 32050 | 1522 |
| 499 | 20240912 | 101700 | 521937300 | 32050 | 32050 | 32050 | 32050 | 3 |
| 500 | 20240912 | 101600 | 521841150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 501 | 20240912 | 101500 | 521841150 | 32050 | 32100 | 32100 | 32050 | 356 |
| 502 | 20240912 | 101400 | 510431050 | 32100 | 32050 | 32100 | 32050 | 1600 |
| 503 | 20240912 | 101300 | 459088100 | 32000 | 32000 | 32000 | 32000 | 402 |
| 504 | 20240912 | 101200 | 446224100 | 32050 | 32050 | 32050 | 32050 | 14 |
| 505 | 20240912 | 101100 | 445775400 | 32050 | 32050 | 32100 | 32050 | 175 |
| 506 | 20240912 | 101000 | 440166600 | 32050 | 32050 | 32050 | 32050 | 170 |
| 507 | 20240912 | 100900 | 434718100 | 32050 | 31950 | 32050 | 31950 | 5282 |
| 508 | 20240912 | 100800 | 265720450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 509 | 20240912 | 100700 | 265720450 | 31900 | 31950 | 31950 | 31900 | 106 |
| 510 | 20240912 | 100600 | 262338750 | 31950 | 31950 | 31950 | 31950 | 11 |
| 511 | 20240912 | 100500 | 261987300 | 31950 | 31950 | 31950 | 31950 | 7 |
| 512 | 20240912 | 100400 | 261763650 | 31950 | 31950 | 31950 | 31950 | 6 |
| 513 | 20240912 | 100300 | 261571950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 514 | 20240912 | 100200 | 261571950 | 31950 | 31900 | 31950 | 31900 | 99 |
| 515 | 20240912 | 100100 | 258413800 | 31900 | 31900 | 31900 | 31900 | 1160 |
| 516 | 20240912 | 100000 | 221409800 | 31900 | 31900 | 31900 | 31900 | 120 |
| 517 | 20240912 | 095900 | 217581800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 518 | 20240912 | 095800 | 217581800 | 31900 | 31900 | 31900 | 31900 | 20 |
| 519 | 20240912 | 095700 | 216943800 | 31900 | 31900 | 31900 | 31900 | 84 |
| 520 | 20240912 | 095600 | 214264200 | 31900 | 31900 | 31900 | 31900 | 166 |
| 521 | 20240912 | 095500 | 208968800 | 31900 | 31950 | 31950 | 31900 | 170 |
| 522 | 20240912 | 095400 | 203544800 | 31950 | 31950 | 31950 | 31950 | 13 |
| 523 | 20240912 | 095300 | 203129450 | 31900 | 31950 | 31950 | 31900 | 460 |
| 524 | 20240912 | 095200 | 188439950 | 31900 | 31950 | 31950 | 31900 | 218 |
| 525 | 20240912 | 095100 | 181485100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 526 | 20240912 | 095000 | 181485100 | 31900 | 31900 | 31900 | 31900 | 4 |
| 527 | 20240912 | 094900 | 181357500 | 31950 | 31950 | 31950 | 31950 | 9 |
| 528 | 20240912 | 094800 | 181069950 | 31950 | 31950 | 31950 | 31950 | 110 |
| 529 | 20240912 | 094700 | 177555450 | 31950 | 31950 | 31950 | 31950 | 157 |
| 530 | 20240912 | 094600 | 172539300 | 31950 | 31950 | 31950 | 31950 | 19 |
| 531 | 20240912 | 094500 | 171932250 | 31950 | 31950 | 31950 | 31950 | 51 |
| 532 | 20240912 | 094400 | 170302800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 533 | 20240912 | 094300 | 170302800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 534 | 20240912 | 094200 | 170302800 | 31900 | 31950 | 31950 | 31900 | 115 |
| 535 | 20240912 | 094100 | 166629000 | 31950 | 31950 | 31950 | 31950 | 801 |
| 536 | 20240912 | 094000 | 141037050 | 31900 | 31900 | 31900 | 31900 | 200 |
| 537 | 20240912 | 093900 | 134657050 | 31950 | 31950 | 31950 | 31900 | 213 |
| 538 | 20240912 | 093800 | 127861700 | 31950 | 31950 | 31950 | 31950 | 6 |
| 539 | 20240912 | 093700 | 127670000 | 31950 | 31950 | 31950 | 31950 | 7 |
| 540 | 20240912 | 093600 | 127446350 | 31900 | 31900 | 31900 | 31900 | 222 |
| 541 | 20240912 | 093500 | 120364550 | 31900 | 31900 | 31900 | 31900 | 1 |
| 542 | 20240912 | 093400 | 120332650 | 31900 | 31900 | 31900 | 31900 | 6 |
| 543 | 20240912 | 093300 | 120141250 | 31900 | 31900 | 31900 | 31900 | 8 |
| 544 | 20240912 | 093200 | 119886050 | 31900 | 31900 | 31900 | 31900 | 23 |
| 545 | 20240912 | 093100 | 119152350 | 31900 | 31850 | 31900 | 31850 | 49 |
| 546 | 20240912 | 093000 | 117591600 | 31850 | 31850 | 31850 | 31850 | 7 |
| 547 | 20240912 | 092900 | 117368650 | 31850 | 31900 | 31900 | 31850 | 12 |
| 548 | 20240912 | 092800 | 116986000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 549 | 20240912 | 092700 | 116986000 | 31900 | 31900 | 31900 | 31900 | 180 |
| 550 | 20240912 | 092600 | 111244000 | 31900 | 31900 | 31900 | 31900 | 310 |
| 551 | 20240912 | 092500 | 101355000 | 31950 | 31950 | 31950 | 31900 | 11 |
| 552 | 20240912 | 092400 | 101003600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 553 | 20240912 | 092300 | 101003600 | 31950 | 31950 | 31950 | 31950 | 6 |
| 554 | 20240912 | 092200 | 100811900 | 31950 | 31950 | 31950 | 31950 | 6 |
| 555 | 20240912 | 092100 | 100620200 | 31950 | 31950 | 31950 | 31950 | 125 |
| 556 | 20240912 | 092000 | 96626450 | 31950 | 31900 | 31950 | 31900 | 210 |
| 557 | 20240912 | 091900 | 89917450 | 31900 | 31900 | 31900 | 31900 | 5 |
| 558 | 20240912 | 091800 | 89757950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 559 | 20240912 | 091700 | 89757950 | 31900 | 31900 | 31900 | 31900 | 1 |
| 560 | 20240912 | 091600 | 89726050 | 31950 | 31900 | 31950 | 31900 | 133 |
| 561 | 20240912 | 091500 | 85480850 | 31900 | 31900 | 31900 | 31900 | 1 |
| 562 | 20240912 | 091400 | 85448950 | 31850 | 31850 | 31850 | 31850 | 3 |
| 563 | 20240912 | 091300 | 85353400 | 31850 | 31850 | 31850 | 31850 | 11 |
| 564 | 20240912 | 091200 | 85003050 | 31900 | 31950 | 31950 | 31900 | 279 |
| 565 | 20240912 | 091100 | 76094850 | 31950 | 31900 | 31950 | 31900 | 96 |
| 566 | 20240912 | 091000 | 73031900 | 31850 | 31850 | 31850 | 31850 | 186 |
| 567 | 20240912 | 090900 | 67107800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 568 | 20240912 | 090800 | 67107800 | 31900 | 31900 | 31900 | 31900 | 2 |
| 569 | 20240912 | 090700 | 67044000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 570 | 20240912 | 090600 | 67044000 | 31900 | 31900 | 31900 | 31900 | 567 |
| 571 | 20240912 | 090500 | 48956700 | 31950 | 31900 | 31950 | 31900 | 119 |
| 572 | 20240912 | 090400 | 45158700 | 31900 | 31950 | 31950 | 31900 | 38 |
| 573 | 20240912 | 090300 | 43944750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 574 | 20240912 | 090200 | 43944750 | 31950 | 31850 | 31950 | 31850 | 135 |
| 575 | 20240912 | 090100 | 39639700 | 31850 | 31900 | 31900 | 31850 | 125 |
| 576 | 20240912 | 090000 | 35658300 | 31700 | 31800 | 31850 | 31700 | 1123 |