32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 185200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 3 | 20240913 | 185100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240913 | 185000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240913 | 184900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240913 | 184800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240913 | 184700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240913 | 184600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240913 | 184500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240913 | 184400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240913 | 184300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240913 | 184200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240913 | 184100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240913 | 184000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240913 | 183900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240913 | 183800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240913 | 183700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240913 | 183600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240913 | 183500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240913 | 183400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240913 | 183300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240913 | 183200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240913 | 183100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240913 | 183000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240913 | 182900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240913 | 182800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240913 | 182700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240913 | 182600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240913 | 182500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240913 | 182400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240913 | 182300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240913 | 182200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 33 | 20240913 | 182100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240913 | 182000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240913 | 181900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240913 | 181800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240913 | 181700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240913 | 181600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240913 | 181500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240913 | 181400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240913 | 181300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240913 | 181200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240913 | 181100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240913 | 181000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240913 | 180900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240913 | 180800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240913 | 180700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240913 | 180600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240913 | 180500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240913 | 180400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240913 | 180300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240913 | 180200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240913 | 180100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240913 | 180000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240913 | 175900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240913 | 175800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240913 | 175700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240913 | 175600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240913 | 175500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240913 | 175400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240913 | 175300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240913 | 175200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 63 | 20240913 | 175100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240913 | 175000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240913 | 174900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240913 | 174800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240913 | 174700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240913 | 174600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240913 | 174500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240913 | 174400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240913 | 174300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240913 | 174200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240913 | 174100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240913 | 174000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240913 | 173900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240913 | 173800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240913 | 173700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240913 | 173600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240913 | 173500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240913 | 173400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240913 | 173300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240913 | 173200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240913 | 173100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240913 | 173000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240913 | 172900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240913 | 172800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240913 | 172700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240913 | 172600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240913 | 172500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240913 | 172400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240913 | 172300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240913 | 172200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 93 | 20240913 | 172100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240913 | 172000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240913 | 171900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240913 | 171800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240913 | 171700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240913 | 171600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240913 | 171500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240913 | 171400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240913 | 171300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240913 | 171200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240913 | 171100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240913 | 171000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240913 | 170900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240913 | 170800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240913 | 170700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240913 | 170600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240913 | 170500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240913 | 170400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240913 | 170300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240913 | 170200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240913 | 170100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240913 | 170000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240913 | 165900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240913 | 165800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240913 | 165700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240913 | 165600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240913 | 165500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240913 | 165400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240913 | 165300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240913 | 165200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 123 | 20240913 | 165100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240913 | 165000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240913 | 164900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240913 | 164800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240913 | 164700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240913 | 164600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240913 | 164500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240913 | 164400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240913 | 164300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240913 | 164200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240913 | 164100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240913 | 164000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240913 | 163900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240913 | 163800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240913 | 163700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240913 | 163600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240913 | 163500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240913 | 163400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240913 | 163300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240913 | 163200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240913 | 163100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240913 | 163000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240913 | 162900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240913 | 162800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240913 | 162700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240913 | 162600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240913 | 162500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240913 | 162400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240913 | 162300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240913 | 162200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 153 | 20240913 | 162100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240913 | 162000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240913 | 161900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240913 | 161800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240913 | 161700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240913 | 161600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240913 | 161500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240913 | 161400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240913 | 161300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240913 | 161200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240913 | 161100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240913 | 161000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240913 | 160900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240913 | 160800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240913 | 160700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240913 | 160600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240913 | 160500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240913 | 160400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240913 | 160300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240913 | 160200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240913 | 160100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240913 | 160000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240913 | 155900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240913 | 155800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240913 | 155700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240913 | 155600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240913 | 155500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240913 | 155400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240913 | 155300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240913 | 155200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 183 | 20240913 | 155100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240913 | 155000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240913 | 154900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240913 | 154800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240913 | 154700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240913 | 154600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240913 | 154500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240913 | 154400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240913 | 154300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240913 | 154200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240913 | 154100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240913 | 154000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240913 | 153900 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240913 | 153800 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240913 | 153700 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240913 | 153600 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240913 | 153500 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240913 | 153400 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240913 | 153300 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240913 | 153200 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240913 | 153100 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240913 | 153000 | 10358569300 | 36000 | 36000 | 36000 | 36000 | 8024 |
| 205 | 20240913 | 152900 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240913 | 152800 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240913 | 152700 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240913 | 152600 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20240913 | 152500 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20240913 | 152400 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20240913 | 152300 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20240913 | 152200 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 213 | 20240913 | 152100 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20240913 | 152000 | 10069705300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20240913 | 151900 | 10069705300 | 35900 | 35850 | 35950 | 35850 | 2384 |
| 216 | 20240913 | 151800 | 9984136000 | 35850 | 35900 | 35900 | 35850 | 1327 |
| 217 | 20240913 | 151700 | 9936559950 | 35850 | 35850 | 35900 | 35850 | 914 |
| 218 | 20240913 | 151600 | 9903769800 | 35850 | 35900 | 35900 | 35850 | 722 |
| 219 | 20240913 | 151500 | 9877867200 | 35850 | 35900 | 35900 | 35850 | 1499 |
| 220 | 20240913 | 151400 | 9824098650 | 35900 | 35900 | 35900 | 35850 | 539 |
| 221 | 20240913 | 151300 | 9804770750 | 35900 | 35900 | 35950 | 35900 | 200 |
| 222 | 20240913 | 151200 | 9797590700 | 35900 | 35850 | 35950 | 35850 | 2774 |
| 223 | 20240913 | 151100 | 9698002700 | 35900 | 35850 | 35900 | 35850 | 558 |
| 224 | 20240913 | 151000 | 9677993300 | 35900 | 35850 | 35900 | 35850 | 83 |
| 225 | 20240913 | 150900 | 9675015200 | 35900 | 35900 | 35900 | 35850 | 289 |
| 226 | 20240913 | 150800 | 9664646150 | 35900 | 35850 | 35900 | 35850 | 122 |
| 227 | 20240913 | 150700 | 9660267300 | 35900 | 35850 | 35900 | 35850 | 336 |
| 228 | 20240913 | 150600 | 9648207500 | 35900 | 35900 | 35900 | 35850 | 521 |
| 229 | 20240913 | 150500 | 9629504050 | 35900 | 35850 | 35900 | 35850 | 158 |
| 230 | 20240913 | 150400 | 9623833150 | 35850 | 35850 | 35900 | 35800 | 724 |
| 231 | 20240913 | 150300 | 9597869650 | 35850 | 35850 | 35850 | 35800 | 138 |
| 232 | 20240913 | 150200 | 9592922900 | 35900 | 35850 | 35950 | 35850 | 1543 |
| 233 | 20240913 | 150100 | 9537580350 | 35900 | 35950 | 35950 | 35850 | 621 |
| 234 | 20240913 | 150000 | 9515289250 | 35950 | 35900 | 36000 | 35900 | 1067 |
| 235 | 20240913 | 145900 | 9476937500 | 35900 | 35900 | 35950 | 35900 | 320 |
| 236 | 20240913 | 145800 | 9465447700 | 35900 | 35950 | 35950 | 35900 | 93 |
| 237 | 20240913 | 145700 | 9462105750 | 35950 | 35950 | 35950 | 35900 | 134 |
| 238 | 20240913 | 145600 | 9457290200 | 35950 | 35900 | 35950 | 35900 | 138 |
| 239 | 20240913 | 145500 | 9452331900 | 35900 | 35950 | 36000 | 35900 | 623 |
| 240 | 20240913 | 145400 | 9429935000 | 35950 | 35950 | 36000 | 35950 | 120 |
| 241 | 20240913 | 145300 | 9425616300 | 35950 | 35950 | 36000 | 35950 | 126 |
| 242 | 20240913 | 145200 | 9421084600 | 35950 | 35900 | 36000 | 35850 | 264 |
| 243 | 20240913 | 145100 | 9411598900 | 35950 | 35950 | 36000 | 35850 | 336 |
| 244 | 20240913 | 145000 | 9399535250 | 35950 | 35850 | 36000 | 35850 | 946 |
| 245 | 20240913 | 144900 | 9365565750 | 35850 | 35850 | 35900 | 35850 | 359 |
| 246 | 20240913 | 144800 | 9352691000 | 35850 | 35950 | 35950 | 35850 | 895 |
| 247 | 20240913 | 144700 | 9320581900 | 35900 | 35950 | 36000 | 35900 | 250 |
| 248 | 20240913 | 144600 | 9311595950 | 35950 | 36050 | 36050 | 35950 | 1083 |
| 249 | 20240913 | 144500 | 9272605050 | 36050 | 36050 | 36100 | 36050 | 815 |
| 250 | 20240913 | 144400 | 9243212400 | 36100 | 36100 | 36100 | 36050 | 549 |
| 251 | 20240913 | 144300 | 9223397300 | 36100 | 36150 | 36150 | 36050 | 2531 |
| 252 | 20240913 | 144200 | 9132026800 | 36150 | 36050 | 36150 | 36050 | 1744 |
| 253 | 20240913 | 144100 | 9069060300 | 36100 | 36050 | 36100 | 36050 | 315 |
| 254 | 20240913 | 144000 | 9057698500 | 36100 | 36050 | 36100 | 36000 | 3350 |
| 255 | 20240913 | 143900 | 8936847250 | 36050 | 36050 | 36050 | 36000 | 763 |
| 256 | 20240913 | 143800 | 8909352600 | 36050 | 36000 | 36050 | 36000 | 566 |
| 257 | 20240913 | 143700 | 8888953200 | 36000 | 36000 | 36050 | 35950 | 1375 |
| 258 | 20240913 | 143600 | 8839446650 | 35950 | 35950 | 36000 | 35950 | 260 |
| 259 | 20240913 | 143500 | 8830089650 | 35950 | 35950 | 36000 | 35900 | 925 |
| 260 | 20240913 | 143400 | 8796838800 | 35950 | 35900 | 35950 | 35900 | 120 |
| 261 | 20240913 | 143300 | 8792528300 | 35900 | 35900 | 35950 | 35900 | 240 |
| 262 | 20240913 | 143200 | 8783905850 | 35950 | 35850 | 35950 | 35800 | 364 |
| 263 | 20240913 | 143100 | 8770843400 | 35900 | 35850 | 35900 | 35800 | 901 |
| 264 | 20240913 | 143000 | 8738541650 | 35850 | 35900 | 35900 | 35850 | 556 |
| 265 | 20240913 | 142900 | 8718600700 | 35900 | 35900 | 35950 | 35900 | 399 |
| 266 | 20240913 | 142800 | 8704274200 | 35900 | 35900 | 35900 | 35850 | 771 |
| 267 | 20240913 | 142700 | 8676626600 | 35900 | 35850 | 35900 | 35850 | 394 |
| 268 | 20240913 | 142600 | 8662483500 | 35900 | 35900 | 35900 | 35850 | 140 |
| 269 | 20240913 | 142500 | 8657457950 | 35850 | 35850 | 35900 | 35850 | 227 |
| 270 | 20240913 | 142400 | 8649314950 | 35850 | 35850 | 35900 | 35850 | 91 |
| 271 | 20240913 | 142300 | 8646051050 | 35850 | 35900 | 35900 | 35850 | 197 |
| 272 | 20240913 | 142200 | 8638984100 | 35900 | 35900 | 35950 | 35850 | 142 |
| 273 | 20240913 | 142100 | 8633887950 | 35850 | 35900 | 35950 | 35850 | 359 |
| 274 | 20240913 | 142000 | 8621002550 | 35900 | 35850 | 35900 | 35850 | 211 |
| 275 | 20240913 | 141900 | 8613438000 | 35850 | 35900 | 35900 | 35850 | 69 |
| 276 | 20240913 | 141800 | 8610964100 | 35900 | 35900 | 35950 | 35850 | 390 |
| 277 | 20240913 | 141700 | 8596969250 | 35850 | 35950 | 35950 | 35850 | 220 |
| 278 | 20240913 | 141600 | 8589071800 | 35950 | 35850 | 35950 | 35850 | 939 |
| 279 | 20240913 | 141500 | 8555361900 | 35850 | 35900 | 35900 | 35850 | 33 |
| 280 | 20240913 | 141400 | 8554178750 | 35850 | 35900 | 35900 | 35850 | 181 |
| 281 | 20240913 | 141300 | 8547689600 | 35850 | 35900 | 35900 | 35850 | 101 |
| 282 | 20240913 | 141200 | 8544068300 | 35900 | 35850 | 35900 | 35850 | 31 |
| 283 | 20240913 | 141100 | 8542956550 | 35850 | 35850 | 35900 | 35850 | 74 |
| 284 | 20240913 | 141000 | 8540302600 | 35850 | 35850 | 35900 | 35800 | 658 |
| 285 | 20240913 | 140900 | 8516739600 | 35900 | 35850 | 35900 | 35800 | 291 |
| 286 | 20240913 | 140800 | 8506306400 | 35850 | 35850 | 35850 | 35800 | 14 |
| 287 | 20240913 | 140700 | 8505804750 | 35850 | 35800 | 35850 | 35800 | 337 |
| 288 | 20240913 | 140600 | 8493724150 | 35850 | 35800 | 35850 | 35800 | 15 |
| 289 | 20240913 | 140500 | 8493186900 | 35800 | 35800 | 35900 | 35800 | 69 |
| 290 | 20240913 | 140400 | 8490714050 | 35900 | 35800 | 35900 | 35800 | 156 |
| 291 | 20240913 | 140300 | 8485120300 | 35800 | 35800 | 35900 | 35800 | 41 |
| 292 | 20240913 | 140200 | 8483650850 | 35800 | 35850 | 35850 | 35800 | 26 |
| 293 | 20240913 | 140100 | 8482719150 | 35850 | 35800 | 35850 | 35800 | 168 |
| 294 | 20240913 | 140000 | 8476697650 | 35850 | 35850 | 35900 | 35850 | 334 |
| 295 | 20240913 | 135900 | 8464722600 | 35850 | 35800 | 35900 | 35800 | 1279 |
| 296 | 20240913 | 135800 | 8418919850 | 35800 | 36000 | 36000 | 35800 | 2292 |
| 297 | 20240913 | 135700 | 8336697650 | 35950 | 35950 | 36000 | 35950 | 270 |
| 298 | 20240913 | 135600 | 8326990950 | 35950 | 35950 | 36000 | 35950 | 68 |
| 299 | 20240913 | 135500 | 8324546150 | 35950 | 35950 | 36000 | 35950 | 874 |
| 300 | 20240913 | 135400 | 8293115800 | 35900 | 35950 | 35950 | 35900 | 123 |
| 301 | 20240913 | 135300 | 8288695550 | 35900 | 35950 | 36000 | 35900 | 496 |
| 302 | 20240913 | 135200 | 8270864650 | 35950 | 35950 | 36000 | 35950 | 533 |
| 303 | 20240913 | 135100 | 8251703150 | 35950 | 36000 | 36000 | 35950 | 100 |
| 304 | 20240913 | 135000 | 8248103650 | 36000 | 36000 | 36050 | 35950 | 65 |
| 305 | 20240913 | 134900 | 8245763950 | 36000 | 35950 | 36000 | 35950 | 205 |
| 306 | 20240913 | 134800 | 8238384100 | 36000 | 35950 | 36000 | 35950 | 297 |
| 307 | 20240913 | 134700 | 8227692350 | 36000 | 36050 | 36100 | 36000 | 1956 |
| 308 | 20240913 | 134600 | 8157205700 | 36100 | 36100 | 36100 | 36050 | 342 |
| 309 | 20240913 | 134500 | 8144876150 | 36050 | 36100 | 36150 | 36050 | 1717 |
| 310 | 20240913 | 134400 | 8082891950 | 36150 | 36100 | 36150 | 36100 | 1412 |
| 311 | 20240913 | 134300 | 8031867200 | 36100 | 35900 | 36100 | 35900 | 7566 |
| 312 | 20240913 | 134200 | 7759404100 | 35900 | 35900 | 35950 | 35850 | 386 |
| 313 | 20240913 | 134100 | 7745540950 | 35900 | 35900 | 35950 | 35900 | 872 |
| 314 | 20240913 | 134000 | 7714233950 | 35900 | 35900 | 35950 | 35900 | 543 |
| 315 | 20240913 | 133900 | 7694740200 | 35950 | 35900 | 35950 | 35900 | 306 |
| 316 | 20240913 | 133800 | 7683749600 | 35950 | 35900 | 35950 | 35900 | 396 |
| 317 | 20240913 | 133700 | 7669532800 | 35950 | 35800 | 35950 | 35800 | 5607 |
| 318 | 20240913 | 133600 | 7468543000 | 35800 | 35850 | 35850 | 35800 | 98 |
| 319 | 20240913 | 133500 | 7465034250 | 35800 | 35850 | 35850 | 35800 | 499 |
| 320 | 20240913 | 133400 | 7447170000 | 35800 | 35850 | 35850 | 35800 | 74 |
| 321 | 20240913 | 133300 | 7444520550 | 35800 | 35800 | 35850 | 35800 | 100 |
| 322 | 20240913 | 133200 | 7440940500 | 35800 | 35850 | 35850 | 35750 | 119 |
| 323 | 20240913 | 133100 | 7436680500 | 35800 | 35800 | 35850 | 35750 | 428 |
| 324 | 20240913 | 133000 | 7421343150 | 35800 | 35800 | 35850 | 35800 | 1361 |
| 325 | 20240913 | 132900 | 7372599500 | 35800 | 35800 | 35850 | 35800 | 228 |
| 326 | 20240913 | 132800 | 7364426000 | 35800 | 35800 | 35850 | 35750 | 585 |
| 327 | 20240913 | 132700 | 7343483250 | 35850 | 35850 | 35850 | 35800 | 123 |
| 328 | 20240913 | 132600 | 7339079550 | 35800 | 35850 | 35850 | 35800 | 205 |
| 329 | 20240913 | 132500 | 7331740450 | 35850 | 35700 | 35850 | 35700 | 1453 |
| 330 | 20240913 | 132400 | 7279716200 | 35700 | 35750 | 35800 | 35700 | 788 |
| 331 | 20240913 | 132300 | 7251541750 | 35800 | 35750 | 35800 | 35700 | 51 |
| 332 | 20240913 | 132200 | 7249718900 | 35750 | 35750 | 35750 | 35750 | 53 |
| 333 | 20240913 | 132100 | 7247824150 | 35750 | 35750 | 35800 | 35700 | 221 |
| 334 | 20240913 | 132000 | 7239920650 | 35800 | 35750 | 35800 | 35750 | 353 |
| 335 | 20240913 | 131900 | 7227299800 | 35750 | 35700 | 35750 | 35700 | 1240 |
| 336 | 20240913 | 131800 | 7182980850 | 35700 | 35700 | 35750 | 35650 | 978 |
| 337 | 20240913 | 131700 | 7148091900 | 35650 | 35600 | 35700 | 35600 | 750 |
| 338 | 20240913 | 131600 | 7121345900 | 35650 | 35600 | 35650 | 35600 | 108 |
| 339 | 20240913 | 131500 | 7117501000 | 35650 | 35600 | 35650 | 35600 | 1148 |
| 340 | 20240913 | 131400 | 7076620400 | 35600 | 35550 | 35650 | 35550 | 747 |
| 341 | 20240913 | 131300 | 7050026750 | 35600 | 35600 | 35600 | 35550 | 2013 |
| 342 | 20240913 | 131200 | 6978444650 | 35600 | 35600 | 35650 | 35600 | 992 |
| 343 | 20240913 | 131100 | 6943127800 | 35600 | 35600 | 35650 | 35600 | 41 |
| 344 | 20240913 | 131000 | 6941667300 | 35600 | 35600 | 35650 | 35600 | 586 |
| 345 | 20240913 | 130900 | 6920804050 | 35600 | 35650 | 35650 | 35600 | 45 |
| 346 | 20240913 | 130800 | 6919200250 | 35600 | 35650 | 35650 | 35600 | 98 |
| 347 | 20240913 | 130700 | 6915708550 | 35650 | 35650 | 35650 | 35600 | 214 |
| 348 | 20240913 | 130600 | 6908079700 | 35650 | 35700 | 35700 | 35650 | 1243 |
| 349 | 20240913 | 130500 | 6863764750 | 35650 | 35650 | 35700 | 35650 | 48 |
| 350 | 20240913 | 130400 | 6862052550 | 35700 | 35700 | 35750 | 35700 | 1903 |
| 351 | 20240913 | 130300 | 6794115300 | 35750 | 35700 | 35800 | 35700 | 38 |
| 352 | 20240913 | 130200 | 6792756850 | 35750 | 35750 | 35800 | 35700 | 39 |
| 353 | 20240913 | 130100 | 6791361900 | 35750 | 35700 | 35750 | 35700 | 33 |
| 354 | 20240913 | 130000 | 6790182700 | 35700 | 35700 | 35800 | 35700 | 48 |
| 355 | 20240913 | 125900 | 6788467200 | 35750 | 35750 | 35800 | 35750 | 857 |
| 356 | 20240913 | 125800 | 6757828650 | 35750 | 35750 | 35800 | 35750 | 18 |
| 357 | 20240913 | 125700 | 6757185050 | 35750 | 35850 | 35850 | 35750 | 1115 |
| 358 | 20240913 | 125600 | 6717267250 | 35800 | 35800 | 35800 | 35800 | 14 |
| 359 | 20240913 | 125500 | 6716766050 | 35800 | 35800 | 35850 | 35800 | 11 |
| 360 | 20240913 | 125400 | 6716372000 | 35800 | 35850 | 35850 | 35800 | 134 |
| 361 | 20240913 | 125300 | 6711569050 | 35800 | 35750 | 35850 | 35750 | 573 |
| 362 | 20240913 | 125200 | 6691054350 | 35750 | 35800 | 35800 | 35750 | 1354 |
| 363 | 20240913 | 125100 | 6642581350 | 35800 | 35750 | 35800 | 35750 | 150 |
| 364 | 20240913 | 125000 | 6637212550 | 35750 | 35750 | 35800 | 35750 | 31 |
| 365 | 20240913 | 124900 | 6636103900 | 35750 | 35800 | 35800 | 35750 | 124 |
| 366 | 20240913 | 124800 | 6631670050 | 35750 | 35750 | 35800 | 35750 | 218 |
| 367 | 20240913 | 124700 | 6623871400 | 35750 | 35800 | 35800 | 35750 | 32 |
| 368 | 20240913 | 124600 | 6622726200 | 35750 | 35800 | 35800 | 35750 | 62 |
| 369 | 20240913 | 124500 | 6620507350 | 35800 | 35800 | 35850 | 35800 | 18 |
| 370 | 20240913 | 124400 | 6619862750 | 35850 | 35850 | 35850 | 35800 | 150 |
| 371 | 20240913 | 124300 | 6614488300 | 35850 | 35800 | 35850 | 35800 | 171 |
| 372 | 20240913 | 124200 | 6608366400 | 35800 | 35750 | 35800 | 35750 | 1860 |
| 373 | 20240913 | 124100 | 6541778900 | 35800 | 35750 | 35800 | 35750 | 53 |
| 374 | 20240913 | 124000 | 6539884000 | 35750 | 35800 | 35800 | 35750 | 67 |
| 375 | 20240913 | 123900 | 6537488100 | 35750 | 35750 | 35800 | 35750 | 119 |
| 376 | 20240913 | 123800 | 6533233350 | 35750 | 35700 | 35750 | 35700 | 423 |
| 377 | 20240913 | 123700 | 6518111250 | 35700 | 35750 | 35750 | 35700 | 140 |
| 378 | 20240913 | 123600 | 6513106650 | 35750 | 35750 | 35750 | 35700 | 1264 |
| 379 | 20240913 | 123500 | 6467918750 | 35750 | 35800 | 35800 | 35750 | 81 |
| 380 | 20240913 | 123400 | 6465022150 | 35750 | 35800 | 35800 | 35750 | 508 |
| 381 | 20240913 | 123300 | 6446837400 | 35800 | 35800 | 35850 | 35800 | 120 |
| 382 | 20240913 | 123200 | 6442541200 | 35800 | 35850 | 35850 | 35800 | 134 |
| 383 | 20240913 | 123100 | 6437743250 | 35800 | 35750 | 35800 | 35750 | 51 |
| 384 | 20240913 | 123000 | 6435917800 | 35800 | 35700 | 35800 | 35700 | 984 |
| 385 | 20240913 | 122900 | 6400781350 | 35750 | 35750 | 35750 | 35750 | 80 |
| 386 | 20240913 | 122800 | 6397921350 | 35750 | 35800 | 35800 | 35750 | 151 |
| 387 | 20240913 | 122700 | 6392522350 | 35750 | 35800 | 35800 | 35750 | 196 |
| 388 | 20240913 | 122600 | 6385505700 | 35800 | 35800 | 35800 | 35800 | 40 |
| 389 | 20240913 | 122500 | 6384073700 | 35800 | 35800 | 35850 | 35750 | 133 |
| 390 | 20240913 | 122400 | 6379312350 | 35800 | 35850 | 35850 | 35750 | 349 |
| 391 | 20240913 | 122300 | 6366818500 | 35900 | 35850 | 35900 | 35850 | 25 |
| 392 | 20240913 | 122200 | 6365921550 | 35850 | 35900 | 35900 | 35850 | 107 |
| 393 | 20240913 | 122100 | 6362083800 | 35900 | 35950 | 35950 | 35900 | 369 |
| 394 | 20240913 | 122000 | 6348836000 | 35950 | 35900 | 35950 | 35900 | 92 |
| 395 | 20240913 | 121900 | 6345530800 | 35900 | 35850 | 35900 | 35850 | 1113 |
| 396 | 20240913 | 121800 | 6305577750 | 35900 | 35850 | 35900 | 35800 | 467 |
| 397 | 20240913 | 121700 | 6288836400 | 35850 | 35850 | 35850 | 35800 | 843 |
| 398 | 20240913 | 121600 | 6258653400 | 35850 | 35850 | 35900 | 35800 | 662 |
| 399 | 20240913 | 121500 | 6234920750 | 35850 | 35850 | 35850 | 35800 | 290 |
| 400 | 20240913 | 121400 | 6224533250 | 35850 | 35850 | 35900 | 35800 | 868 |
| 401 | 20240913 | 121300 | 6193422000 | 35850 | 35900 | 35950 | 35850 | 513 |
| 402 | 20240913 | 121200 | 6175004750 | 35900 | 35950 | 35950 | 35850 | 2746 |
| 403 | 20240913 | 121100 | 6076300750 | 35900 | 35900 | 35950 | 35900 | 515 |
| 404 | 20240913 | 121000 | 6057800400 | 35900 | 35850 | 35900 | 35850 | 1548 |
| 405 | 20240913 | 120900 | 6002232400 | 35900 | 35850 | 35900 | 35850 | 537 |
| 406 | 20240913 | 120800 | 5982978300 | 35900 | 35850 | 35900 | 35850 | 334 |
| 407 | 20240913 | 120700 | 5970988100 | 35850 | 35900 | 35900 | 35800 | 1518 |
| 408 | 20240913 | 120600 | 5916557750 | 35900 | 35850 | 35900 | 35850 | 2230 |
| 409 | 20240913 | 120500 | 5836579950 | 35850 | 35750 | 35850 | 35750 | 4419 |
| 410 | 20240913 | 120400 | 5678519300 | 35750 | 35650 | 35750 | 35650 | 1065 |
| 411 | 20240913 | 120300 | 5640502300 | 35700 | 35650 | 35700 | 35650 | 311 |
| 412 | 20240913 | 120200 | 5629400200 | 35700 | 35750 | 35750 | 35700 | 445 |
| 413 | 20240913 | 120100 | 5613513500 | 35750 | 35750 | 35750 | 35700 | 21 |
| 414 | 20240913 | 120000 | 5612762950 | 35700 | 35750 | 35750 | 35700 | 84 |
| 415 | 20240913 | 115900 | 5609761250 | 35750 | 35700 | 35750 | 35650 | 519 |
| 416 | 20240913 | 115800 | 5591232450 | 35700 | 35650 | 35700 | 35650 | 434 |
| 417 | 20240913 | 115700 | 5575739000 | 35650 | 35700 | 35700 | 35650 | 94 |
| 418 | 20240913 | 115600 | 5572384750 | 35700 | 35650 | 35750 | 35650 | 125 |
| 419 | 20240913 | 115500 | 5567921350 | 35650 | 35650 | 35700 | 35650 | 616 |
| 420 | 20240913 | 115400 | 5545930250 | 35650 | 35700 | 35750 | 35650 | 431 |
| 421 | 20240913 | 115300 | 5530539050 | 35650 | 35700 | 35700 | 35600 | 615 |
| 422 | 20240913 | 115200 | 5508584000 | 35700 | 35650 | 35700 | 35600 | 574 |
| 423 | 20240913 | 115100 | 5488127100 | 35650 | 35650 | 35650 | 35600 | 749 |
| 424 | 20240913 | 115000 | 5461425500 | 35650 | 35650 | 35650 | 35600 | 11 |
| 425 | 20240913 | 114900 | 5461033400 | 35600 | 35600 | 35650 | 35600 | 78 |
| 426 | 20240913 | 114800 | 5458255050 | 35650 | 35600 | 35650 | 35600 | 192 |
| 427 | 20240913 | 114700 | 5451419400 | 35650 | 35650 | 35650 | 35600 | 51 |
| 428 | 20240913 | 114600 | 5449602900 | 35650 | 35600 | 35650 | 35600 | 304 |
| 429 | 20240913 | 114500 | 5438779500 | 35600 | 35550 | 35650 | 35500 | 5311 |
| 430 | 20240913 | 114400 | 5250219650 | 35550 | 35600 | 35600 | 35550 | 969 |
| 431 | 20240913 | 114300 | 5215770850 | 35600 | 35600 | 35600 | 35550 | 40 |
| 432 | 20240913 | 114200 | 5214347150 | 35600 | 35650 | 35650 | 35600 | 242 |
| 433 | 20240913 | 114100 | 5205727000 | 35600 | 35650 | 35650 | 35600 | 173 |
| 434 | 20240913 | 114000 | 5199563700 | 35650 | 35700 | 35750 | 35600 | 2226 |
| 435 | 20240913 | 113900 | 5120106500 | 35750 | 35750 | 35750 | 35700 | 925 |
| 436 | 20240913 | 113800 | 5087048400 | 35750 | 35650 | 35750 | 35600 | 3532 |
| 437 | 20240913 | 113700 | 4960955050 | 35650 | 35700 | 35700 | 35650 | 345 |
| 438 | 20240913 | 113600 | 4948646050 | 35700 | 35600 | 35700 | 35600 | 3859 |
| 439 | 20240913 | 113500 | 4811028650 | 35600 | 35600 | 35600 | 35550 | 361 |
| 440 | 20240913 | 113400 | 4798177100 | 35600 | 35600 | 35650 | 35550 | 772 |
| 441 | 20240913 | 113300 | 4770694600 | 35600 | 35450 | 35650 | 35450 | 4546 |
| 442 | 20240913 | 113200 | 4609001450 | 35450 | 35450 | 35450 | 35400 | 90 |
| 443 | 20240913 | 113100 | 4605813400 | 35450 | 35450 | 35450 | 35400 | 61 |
| 444 | 20240913 | 113000 | 4603651150 | 35450 | 35500 | 35500 | 35450 | 347 |
| 445 | 20240913 | 112900 | 4591346700 | 35450 | 35500 | 35500 | 35450 | 1100 |
| 446 | 20240913 | 112800 | 4552299450 | 35500 | 35500 | 35550 | 35500 | 388 |
| 447 | 20240913 | 112700 | 4538512700 | 35500 | 35450 | 35550 | 35450 | 1609 |
| 448 | 20240913 | 112600 | 4481391400 | 35500 | 35400 | 35500 | 35400 | 992 |
| 449 | 20240913 | 112500 | 4446248850 | 35400 | 35450 | 35450 | 35400 | 192 |
| 450 | 20240913 | 112400 | 4439450700 | 35400 | 35450 | 35450 | 35400 | 820 |
| 451 | 20240913 | 112300 | 4410381850 | 35450 | 35450 | 35500 | 35450 | 130 |
| 452 | 20240913 | 112200 | 4405768450 | 35500 | 35450 | 35500 | 35450 | 63 |
| 453 | 20240913 | 112100 | 4403534500 | 35500 | 35450 | 35500 | 35450 | 352 |
| 454 | 20240913 | 112000 | 4391056000 | 35450 | 35450 | 35450 | 35400 | 53 |
| 455 | 20240913 | 111900 | 4389177400 | 35450 | 35400 | 35450 | 35400 | 86 |
| 456 | 20240913 | 111800 | 4386129000 | 35400 | 35400 | 35450 | 35400 | 191 |
| 457 | 20240913 | 111700 | 4379367500 | 35450 | 35400 | 35450 | 35400 | 326 |
| 458 | 20240913 | 111600 | 4367826500 | 35450 | 35400 | 35450 | 35400 | 45 |
| 459 | 20240913 | 111500 | 4366231500 | 35450 | 35400 | 35450 | 35400 | 104 |
| 460 | 20240913 | 111400 | 4362547800 | 35450 | 35400 | 35450 | 35400 | 104 |
| 461 | 20240913 | 111300 | 4358866050 | 35400 | 35450 | 35450 | 35400 | 145 |
| 462 | 20240913 | 111200 | 4353729650 | 35400 | 35400 | 35450 | 35400 | 159 |
| 463 | 20240913 | 111100 | 4348101000 | 35400 | 35400 | 35450 | 35400 | 32 |
| 464 | 20240913 | 111000 | 4346966900 | 35400 | 35400 | 35450 | 35400 | 322 |
| 465 | 20240913 | 110900 | 4335566950 | 35450 | 35400 | 35450 | 35400 | 48 |
| 466 | 20240913 | 110800 | 4333867500 | 35400 | 35450 | 35450 | 35400 | 151 |
| 467 | 20240913 | 110700 | 4328521300 | 35450 | 35450 | 35450 | 35450 | 54 |
| 468 | 20240913 | 110600 | 4326607000 | 35450 | 35450 | 35500 | 35450 | 36 |
| 469 | 20240913 | 110500 | 4325330600 | 35500 | 35400 | 35500 | 35350 | 884 |
| 470 | 20240913 | 110400 | 4294033950 | 35400 | 35350 | 35400 | 35350 | 32 |
| 471 | 20240913 | 110300 | 4292902650 | 35400 | 35350 | 35400 | 35350 | 133 |
| 472 | 20240913 | 110200 | 4288199900 | 35350 | 35400 | 35400 | 35350 | 1036 |
| 473 | 20240913 | 110100 | 4251550500 | 35400 | 35400 | 35450 | 35400 | 7 |
| 474 | 20240913 | 110000 | 4251302550 | 35450 | 35450 | 35450 | 35400 | 577 |
| 475 | 20240913 | 105900 | 4230851100 | 35500 | 35450 | 35500 | 35450 | 199 |
| 476 | 20240913 | 105800 | 4223791200 | 35500 | 35450 | 35500 | 35450 | 120 |
| 477 | 20240913 | 105700 | 4219531550 | 35450 | 35450 | 35450 | 35450 | 13 |
| 478 | 20240913 | 105600 | 4219070700 | 35450 | 35450 | 35550 | 35450 | 472 |
| 479 | 20240913 | 105500 | 4202314900 | 35450 | 35450 | 35500 | 35450 | 40 |
| 480 | 20240913 | 105400 | 4200896350 | 35450 | 35450 | 35500 | 35450 | 17 |
| 481 | 20240913 | 105300 | 4200293600 | 35450 | 35450 | 35500 | 35450 | 93 |
| 482 | 20240913 | 105200 | 4196992350 | 35500 | 35400 | 35500 | 35400 | 2569 |
| 483 | 20240913 | 105100 | 4105873400 | 35400 | 35450 | 35450 | 35400 | 34 |
| 484 | 20240913 | 105000 | 4104668300 | 35400 | 35350 | 35450 | 35350 | 1001 |
| 485 | 20240913 | 104900 | 4069231050 | 35350 | 35400 | 35400 | 35350 | 102 |
| 486 | 20240913 | 104800 | 4065624650 | 35400 | 35350 | 35400 | 35350 | 44 |
| 487 | 20240913 | 104700 | 4064068650 | 35350 | 35350 | 35400 | 35350 | 203 |
| 488 | 20240913 | 104600 | 4056892050 | 35400 | 35400 | 35450 | 35350 | 50 |
| 489 | 20240913 | 104500 | 4055122300 | 35350 | 35400 | 35400 | 35350 | 504 |
| 490 | 20240913 | 104400 | 4037282700 | 35400 | 35500 | 35500 | 35400 | 408 |
| 491 | 20240913 | 104300 | 4022807500 | 35450 | 35450 | 35500 | 35450 | 309 |
| 492 | 20240913 | 104200 | 4011848450 | 35450 | 35450 | 35500 | 35450 | 30 |
| 493 | 20240913 | 104100 | 4010784700 | 35400 | 35450 | 35450 | 35400 | 956 |
| 494 | 20240913 | 104000 | 3976894650 | 35450 | 35500 | 35500 | 35450 | 2163 |
| 495 | 20240913 | 103900 | 3900118450 | 35500 | 35550 | 35550 | 35500 | 16 |
| 496 | 20240913 | 103800 | 3899549700 | 35500 | 35550 | 35550 | 35500 | 169 |
| 497 | 20240913 | 103700 | 3893548050 | 35550 | 35500 | 35550 | 35450 | 365 |
| 498 | 20240913 | 103600 | 3880583700 | 35500 | 35500 | 35500 | 35500 | 201 |
| 499 | 20240913 | 103500 | 3873448200 | 35550 | 35350 | 35550 | 35350 | 5957 |
| 500 | 20240913 | 103400 | 3662277650 | 35350 | 35400 | 35400 | 35350 | 166 |
| 501 | 20240913 | 103300 | 3656407300 | 35400 | 35350 | 35400 | 35350 | 362 |
| 502 | 20240913 | 103200 | 3643610500 | 35350 | 35350 | 35400 | 35350 | 194 |
| 503 | 20240913 | 103100 | 3636751000 | 35400 | 35350 | 35400 | 35350 | 30 |
| 504 | 20240913 | 103000 | 3635689800 | 35350 | 35400 | 35400 | 35350 | 10 |
| 505 | 20240913 | 102900 | 3635336050 | 35400 | 35450 | 35450 | 35400 | 136 |
| 506 | 20240913 | 102800 | 3630518400 | 35400 | 35300 | 35400 | 35300 | 1316 |
| 507 | 20240913 | 102700 | 3583933100 | 35250 | 35350 | 35350 | 35250 | 62 |
| 508 | 20240913 | 102600 | 3581743400 | 35350 | 35350 | 35350 | 35300 | 344 |
| 509 | 20240913 | 102500 | 3569588450 | 35300 | 35350 | 35350 | 35250 | 208 |
| 510 | 20240913 | 102400 | 3562246250 | 35350 | 35250 | 35350 | 35250 | 28 |
| 511 | 20240913 | 102300 | 3561257700 | 35200 | 35200 | 35300 | 35200 | 1141 |
| 512 | 20240913 | 102200 | 3521084500 | 35250 | 35250 | 35400 | 35250 | 103 |
| 513 | 20240913 | 102100 | 3517451850 | 35250 | 35300 | 35300 | 35250 | 606 |
| 514 | 20240913 | 102000 | 3496090300 | 35300 | 35400 | 35400 | 35300 | 103 |
| 515 | 20240913 | 101900 | 3492453200 | 35400 | 35300 | 35400 | 35300 | 119 |
| 516 | 20240913 | 101800 | 3488243500 | 35350 | 35300 | 35350 | 35300 | 24 |
| 517 | 20240913 | 101700 | 3487396200 | 35300 | 35350 | 35400 | 35250 | 347 |
| 518 | 20240913 | 101600 | 3475128150 | 35300 | 35400 | 35450 | 35300 | 471 |
| 519 | 20240913 | 101500 | 3458468000 | 35400 | 35300 | 35400 | 35200 | 1250 |
| 520 | 20240913 | 101400 | 3414270600 | 35150 | 35300 | 35300 | 35150 | 1533 |
| 521 | 20240913 | 101300 | 3360349600 | 35300 | 35200 | 35300 | 35200 | 216 |
| 522 | 20240913 | 101200 | 3352740900 | 35200 | 35150 | 35200 | 35150 | 477 |
| 523 | 20240913 | 101100 | 3335954950 | 35150 | 35250 | 35250 | 35150 | 1575 |
| 524 | 20240913 | 101000 | 3280514550 | 35250 | 35300 | 35300 | 35200 | 1750 |
| 525 | 20240913 | 100900 | 3218839050 | 35250 | 35300 | 35300 | 35250 | 121 |
| 526 | 20240913 | 100800 | 3214568650 | 35250 | 35300 | 35300 | 35250 | 1663 |
| 527 | 20240913 | 100700 | 3155871450 | 35350 | 35300 | 35350 | 35300 | 241 |
| 528 | 20240913 | 100600 | 3147363450 | 35300 | 35300 | 35300 | 35300 | 113 |
| 529 | 20240913 | 100500 | 3143374550 | 35350 | 35300 | 35350 | 35300 | 132 |
| 530 | 20240913 | 100400 | 3138711200 | 35300 | 35350 | 35400 | 35300 | 767 |
| 531 | 20240913 | 100300 | 3111599700 | 35350 | 35350 | 35400 | 35350 | 55 |
| 532 | 20240913 | 100200 | 3109655400 | 35400 | 35350 | 35400 | 35350 | 116 |
| 533 | 20240913 | 100100 | 3105554250 | 35400 | 35400 | 35400 | 35350 | 291 |
| 534 | 20240913 | 100000 | 3095253500 | 35400 | 35450 | 35500 | 35400 | 1328 |
| 535 | 20240913 | 095900 | 3048177400 | 35450 | 35400 | 35450 | 35400 | 91 |
| 536 | 20240913 | 095800 | 3044951500 | 35400 | 35300 | 35400 | 35300 | 1203 |
| 537 | 20240913 | 095700 | 3002378400 | 35300 | 35350 | 35350 | 35300 | 378 |
| 538 | 20240913 | 095600 | 2989016550 | 35350 | 35350 | 35350 | 35350 | 350 |
| 539 | 20240913 | 095500 | 2976644050 | 35350 | 35400 | 35400 | 35300 | 264 |
| 540 | 20240913 | 095400 | 2967310750 | 35350 | 35300 | 35400 | 35300 | 2019 |
| 541 | 20240913 | 095300 | 2895939100 | 35300 | 35350 | 35400 | 35300 | 1505 |
| 542 | 20240913 | 095200 | 2842732800 | 35350 | 35400 | 35400 | 35350 | 711 |
| 543 | 20240913 | 095100 | 2817593500 | 35400 | 35300 | 35450 | 35300 | 873 |
| 544 | 20240913 | 095000 | 2786723100 | 35300 | 35350 | 35350 | 35300 | 1195 |
| 545 | 20240913 | 094900 | 2744488250 | 35350 | 35400 | 35400 | 35300 | 1353 |
| 546 | 20240913 | 094800 | 2696654100 | 35450 | 35400 | 35500 | 35400 | 1654 |
| 547 | 20240913 | 094700 | 2638049200 | 35400 | 35400 | 35450 | 35400 | 420 |
| 548 | 20240913 | 094600 | 2623171200 | 35400 | 35400 | 35450 | 35400 | 169 |
| 549 | 20240913 | 094500 | 2617188550 | 35400 | 35400 | 35400 | 35350 | 1356 |
| 550 | 20240913 | 094400 | 2569186200 | 35550 | 35500 | 35550 | 35400 | 727 |
| 551 | 20240913 | 094300 | 2543377700 | 35500 | 35400 | 35500 | 35400 | 1260 |
| 552 | 20240913 | 094200 | 2498670700 | 35400 | 35400 | 35450 | 35400 | 426 |
| 553 | 20240913 | 094100 | 2483575200 | 35400 | 35450 | 35450 | 35400 | 218 |
| 554 | 20240913 | 094000 | 2475848900 | 35400 | 35400 | 35450 | 35400 | 1149 |
| 555 | 20240913 | 093900 | 2435123300 | 35450 | 35450 | 35450 | 35400 | 1164 |
| 556 | 20240913 | 093800 | 2393860600 | 35450 | 35400 | 35500 | 35400 | 3019 |
| 557 | 20240913 | 093700 | 2286835250 | 35450 | 35350 | 35450 | 35300 | 591 |
| 558 | 20240913 | 093600 | 2265920100 | 35350 | 35350 | 35350 | 35300 | 122 |
| 559 | 20240913 | 093500 | 2261607450 | 35350 | 35400 | 35400 | 35300 | 787 |
| 560 | 20240913 | 093400 | 2233787850 | 35400 | 35400 | 35400 | 35400 | 401 |
| 561 | 20240913 | 093300 | 2219592450 | 35450 | 35400 | 35450 | 35400 | 442 |
| 562 | 20240913 | 093200 | 2203941400 | 35400 | 35450 | 35450 | 35400 | 327 |
| 563 | 20240913 | 093100 | 2192365250 | 35400 | 35450 | 35450 | 35400 | 92 |
| 564 | 20240913 | 093000 | 2189106050 | 35450 | 35350 | 35450 | 35350 | 2099 |
| 565 | 20240913 | 092900 | 2114754800 | 35350 | 35400 | 35400 | 35350 | 133 |
| 566 | 20240913 | 092800 | 2110052700 | 35350 | 35350 | 35350 | 35350 | 28 |
| 567 | 20240913 | 092700 | 2109062900 | 35400 | 35400 | 35400 | 35350 | 1313 |
| 568 | 20240913 | 092600 | 2062647750 | 35400 | 35450 | 35450 | 35350 | 2042 |
| 569 | 20240913 | 092500 | 1990389100 | 35450 | 35450 | 35450 | 35450 | 1291 |
| 570 | 20240913 | 092400 | 1944623150 | 35450 | 35300 | 35450 | 35300 | 2667 |
| 571 | 20240913 | 092300 | 1850257750 | 35300 | 35300 | 35300 | 35300 | 819 |
| 572 | 20240913 | 092200 | 1821347050 | 35300 | 35350 | 35350 | 35300 | 47 |
| 573 | 20240913 | 092100 | 1819687750 | 35300 | 35300 | 35350 | 35250 | 579 |
| 574 | 20240913 | 092000 | 1799251900 | 35250 | 35250 | 35300 | 35250 | 713 |
| 575 | 20240913 | 091900 | 1774113600 | 35250 | 35300 | 35300 | 35250 | 1201 |
| 576 | 20240913 | 091800 | 1731742550 | 35300 | 35350 | 35350 | 35300 | 2377 |
| 577 | 20240913 | 091700 | 1647795250 | 35350 | 35350 | 35350 | 35350 | 111 |
| 578 | 20240913 | 091600 | 1643871400 | 35350 | 35400 | 35400 | 35300 | 4262 |
| 579 | 20240913 | 091500 | 1493209400 | 35400 | 35550 | 35550 | 35350 | 2930 |
| 580 | 20240913 | 091400 | 1389379050 | 35550 | 35450 | 35550 | 35450 | 200 |
| 581 | 20240913 | 091300 | 1382279400 | 35450 | 35400 | 35500 | 35400 | 713 |
| 582 | 20240913 | 091200 | 1357006050 | 35400 | 35650 | 35700 | 35400 | 1143 |
| 583 | 20240913 | 091100 | 1316320400 | 35650 | 35350 | 35650 | 35350 | 2458 |
| 584 | 20240913 | 091000 | 1229029350 | 35350 | 35450 | 35450 | 35350 | 1812 |
| 585 | 20240913 | 090900 | 1164865800 | 35500 | 35550 | 35550 | 35450 | 675 |
| 586 | 20240913 | 090800 | 1140899150 | 35550 | 35600 | 35650 | 35500 | 1195 |
| 587 | 20240913 | 090700 | 1098425650 | 35600 | 35550 | 35700 | 35550 | 2320 |
| 588 | 20240913 | 090600 | 1015828400 | 35600 | 35500 | 35600 | 35450 | 1147 |
| 589 | 20240913 | 090500 | 975084500 | 35450 | 35600 | 35600 | 35450 | 1484 |
| 590 | 20240913 | 090400 | 922346100 | 35600 | 35700 | 35700 | 35600 | 3293 |
| 591 | 20240913 | 090300 | 805016150 | 35700 | 35600 | 35750 | 35600 | 5112 |
| 592 | 20240913 | 090200 | 622590150 | 35600 | 35500 | 35650 | 35450 | 3645 |
| 593 | 20240913 | 090100 | 492925050 | 35500 | 35450 | 35500 | 35350 | 4666 |
| 594 | 20240913 | 090000 | 327639950 | 35400 | 35550 | 35550 | 35300 | 9151 |