33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 190500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 3 | 20240912 | 190400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20240912 | 190300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20240912 | 190200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20240912 | 190100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20240912 | 190000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20240912 | 185900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20240912 | 185800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20240912 | 185700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20240912 | 185600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20240912 | 185500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20240912 | 185400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20240912 | 185300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20240912 | 185200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20240912 | 185100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20240912 | 185000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20240912 | 184900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20240912 | 184800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20240912 | 184700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20240912 | 184600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20240912 | 184500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20240912 | 184400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20240912 | 184300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20240912 | 184200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20240912 | 184100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20240912 | 184000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20240912 | 183900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20240912 | 183800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20240912 | 183700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20240912 | 183600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20240912 | 183500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 33 | 20240912 | 183400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20240912 | 183300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20240912 | 183200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20240912 | 183100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20240912 | 183000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20240912 | 182900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20240912 | 182800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20240912 | 182700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20240912 | 182600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20240912 | 182500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20240912 | 182400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20240912 | 182300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20240912 | 182200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20240912 | 182100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20240912 | 182000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20240912 | 181900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20240912 | 181800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20240912 | 181700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20240912 | 181600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20240912 | 181500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20240912 | 181400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20240912 | 181300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20240912 | 181200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20240912 | 181100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20240912 | 181000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20240912 | 180900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20240912 | 180800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20240912 | 180700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20240912 | 180600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20240912 | 180500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 63 | 20240912 | 180400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20240912 | 180300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20240912 | 180200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20240912 | 180100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20240912 | 180000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20240912 | 175900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20240912 | 175800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20240912 | 175700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20240912 | 175600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20240912 | 175500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20240912 | 175400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20240912 | 175300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20240912 | 175200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20240912 | 175100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20240912 | 175000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20240912 | 174900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20240912 | 174800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20240912 | 174700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20240912 | 174600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20240912 | 174500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20240912 | 174400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20240912 | 174300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20240912 | 174200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20240912 | 174100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20240912 | 174000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20240912 | 173900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20240912 | 173800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20240912 | 173700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20240912 | 173600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20240912 | 173500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 93 | 20240912 | 173400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20240912 | 173300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20240912 | 173200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20240912 | 173100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20240912 | 173000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20240912 | 172900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20240912 | 172800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20240912 | 172700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20240912 | 172600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20240912 | 172500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20240912 | 172400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20240912 | 172300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20240912 | 172200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20240912 | 172100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20240912 | 172000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20240912 | 171900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20240912 | 171800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20240912 | 171700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20240912 | 171600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20240912 | 171500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20240912 | 171400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20240912 | 171300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20240912 | 171200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20240912 | 171100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20240912 | 171000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20240912 | 170900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20240912 | 170800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20240912 | 170700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20240912 | 170600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20240912 | 170500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 123 | 20240912 | 170400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20240912 | 170300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20240912 | 170200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20240912 | 170100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20240912 | 170000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20240912 | 165900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20240912 | 165800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20240912 | 165700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20240912 | 165600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20240912 | 165500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20240912 | 165400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20240912 | 165300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20240912 | 165200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20240912 | 165100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20240912 | 165000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20240912 | 164900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20240912 | 164800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20240912 | 164700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20240912 | 164600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20240912 | 164500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20240912 | 164400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20240912 | 164300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20240912 | 164200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20240912 | 164100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20240912 | 164000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20240912 | 163900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20240912 | 163800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20240912 | 163700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20240912 | 163600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20240912 | 163500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 153 | 20240912 | 163400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20240912 | 163300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20240912 | 163200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20240912 | 163100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20240912 | 163000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20240912 | 162900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20240912 | 162800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20240912 | 162700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20240912 | 162600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20240912 | 162500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20240912 | 162400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20240912 | 162300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20240912 | 162200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20240912 | 162100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20240912 | 162000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20240912 | 161900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20240912 | 161800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20240912 | 161700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20240912 | 161600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20240912 | 161500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20240912 | 161400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20240912 | 161300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20240912 | 161200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20240912 | 161100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20240912 | 161000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20240912 | 160900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20240912 | 160800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20240912 | 160700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20240912 | 160600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20240912 | 160500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 183 | 20240912 | 160400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20240912 | 160300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20240912 | 160200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20240912 | 160100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20240912 | 160000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20240912 | 155900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20240912 | 155800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20240912 | 155700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20240912 | 155600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20240912 | 155500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20240912 | 155400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20240912 | 155300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20240912 | 155200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20240912 | 155100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20240912 | 155000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20240912 | 154900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20240912 | 154800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20240912 | 154700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20240912 | 154600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20240912 | 154500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20240912 | 154400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20240912 | 154300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20240912 | 154200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20240912 | 154100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20240912 | 154000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 208 | 20240912 | 153900 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20240912 | 153800 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 210 | 20240912 | 153700 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 211 | 20240912 | 153600 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 212 | 20240912 | 153500 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 213 | 20240912 | 153400 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 214 | 20240912 | 153300 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 215 | 20240912 | 153200 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 216 | 20240912 | 153100 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 217 | 20240912 | 153000 | 32003241400 | 29350 | 29350 | 29350 | 29350 | 154727 |
| 218 | 20240912 | 152900 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20240912 | 152800 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20240912 | 152700 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20240912 | 152600 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20240912 | 152500 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20240912 | 152400 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20240912 | 152300 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20240912 | 152200 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20240912 | 152100 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20240912 | 152000 | 27462003950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20240912 | 151900 | 27462003950 | 29200 | 29150 | 29200 | 29100 | 5459 |
| 229 | 20240912 | 151800 | 27302836200 | 29150 | 29250 | 29250 | 29150 | 2128 |
| 230 | 20240912 | 151700 | 27240756300 | 29200 | 29300 | 29300 | 29200 | 3529 |
| 231 | 20240912 | 151600 | 27137604950 | 29300 | 29250 | 29300 | 29200 | 3947 |
| 232 | 20240912 | 151500 | 27022195200 | 29250 | 29300 | 29300 | 29150 | 2209 |
| 233 | 20240912 | 151400 | 26957575700 | 29300 | 29300 | 29300 | 29200 | 3895 |
| 234 | 20240912 | 151300 | 26843639700 | 29300 | 29300 | 29350 | 29200 | 3608 |
| 235 | 20240912 | 151200 | 26737969550 | 29300 | 29250 | 29350 | 29200 | 6157 |
| 236 | 20240912 | 151100 | 26557712850 | 29300 | 29250 | 29300 | 29150 | 5673 |
| 237 | 20240912 | 151000 | 26391829700 | 29200 | 29250 | 29300 | 29200 | 5721 |
| 238 | 20240912 | 150900 | 26224570000 | 29250 | 29250 | 29300 | 29200 | 3977 |
| 239 | 20240912 | 150800 | 26108146950 | 29300 | 29300 | 29350 | 29250 | 5707 |
| 240 | 20240912 | 150700 | 25940846700 | 29300 | 29300 | 29400 | 29200 | 11633 |
| 241 | 20240912 | 150600 | 25599642750 | 29300 | 29100 | 29300 | 29000 | 14616 |
| 242 | 20240912 | 150500 | 25172447500 | 29100 | 28950 | 29150 | 28900 | 20827 |
| 243 | 20240912 | 150400 | 24568035100 | 28950 | 28900 | 29000 | 28850 | 8678 |
| 244 | 20240912 | 150300 | 24316907850 | 28900 | 28900 | 28900 | 28850 | 4939 |
| 245 | 20240912 | 150200 | 24174172500 | 28900 | 28800 | 28900 | 28800 | 7040 |
| 246 | 20240912 | 150100 | 23971205400 | 28800 | 28800 | 28850 | 28750 | 4431 |
| 247 | 20240912 | 150000 | 23843563900 | 28800 | 28750 | 28800 | 28700 | 3913 |
| 248 | 20240912 | 145900 | 23730940300 | 28700 | 28700 | 28750 | 28700 | 323 |
| 249 | 20240912 | 145800 | 23721664950 | 28750 | 28800 | 28800 | 28700 | 1637 |
| 250 | 20240912 | 145700 | 23674604100 | 28750 | 28800 | 28800 | 28750 | 780 |
| 251 | 20240912 | 145600 | 23652147850 | 28800 | 28800 | 28850 | 28750 | 2499 |
| 252 | 20240912 | 145500 | 23580162450 | 28800 | 28850 | 28900 | 28800 | 3873 |
| 253 | 20240912 | 145400 | 23468504800 | 28850 | 28850 | 28850 | 28800 | 3733 |
| 254 | 20240912 | 145300 | 23360810200 | 28800 | 28750 | 28850 | 28750 | 5544 |
| 255 | 20240912 | 145200 | 23201145600 | 28750 | 28800 | 28800 | 28750 | 1339 |
| 256 | 20240912 | 145100 | 23162630400 | 28800 | 28800 | 28800 | 28750 | 1170 |
| 257 | 20240912 | 145000 | 23128968100 | 28800 | 28750 | 28800 | 28750 | 435 |
| 258 | 20240912 | 144900 | 23116446250 | 28750 | 28800 | 28800 | 28750 | 853 |
| 259 | 20240912 | 144800 | 23091909400 | 28800 | 28650 | 28800 | 28650 | 19786 |
| 260 | 20240912 | 144700 | 22523627600 | 28700 | 28650 | 28700 | 28650 | 1425 |
| 261 | 20240912 | 144600 | 22482755800 | 28650 | 28650 | 28700 | 28650 | 1681 |
| 262 | 20240912 | 144500 | 22434577300 | 28700 | 28650 | 28700 | 28650 | 1255 |
| 263 | 20240912 | 144400 | 22398600500 | 28650 | 28700 | 28700 | 28650 | 537 |
| 264 | 20240912 | 144300 | 22383206050 | 28650 | 28700 | 28700 | 28650 | 402 |
| 265 | 20240912 | 144200 | 22371670050 | 28700 | 28650 | 28700 | 28650 | 2132 |
| 266 | 20240912 | 144100 | 22310549600 | 28700 | 28700 | 28700 | 28650 | 1223 |
| 267 | 20240912 | 144000 | 22275480550 | 28700 | 28700 | 28700 | 28650 | 320 |
| 268 | 20240912 | 143900 | 22266302350 | 28700 | 28650 | 28700 | 28600 | 1089 |
| 269 | 20240912 | 143800 | 22235093800 | 28700 | 28650 | 28700 | 28600 | 2913 |
| 270 | 20240912 | 143700 | 22151643850 | 28600 | 28650 | 28650 | 28600 | 1817 |
| 271 | 20240912 | 143600 | 22099670150 | 28650 | 28600 | 28650 | 28600 | 987 |
| 272 | 20240912 | 143500 | 22071409350 | 28650 | 28650 | 28650 | 28600 | 555 |
| 273 | 20240912 | 143400 | 22055509550 | 28650 | 28650 | 28650 | 28600 | 716 |
| 274 | 20240912 | 143300 | 22035001250 | 28600 | 28650 | 28650 | 28600 | 631 |
| 275 | 20240912 | 143200 | 22016926600 | 28600 | 28650 | 28700 | 28600 | 3187 |
| 276 | 20240912 | 143100 | 21925664300 | 28600 | 28650 | 28650 | 28600 | 526 |
| 277 | 20240912 | 143000 | 21910605900 | 28600 | 28650 | 28650 | 28600 | 698 |
| 278 | 20240912 | 142900 | 21890609000 | 28650 | 28600 | 28650 | 28600 | 634 |
| 279 | 20240912 | 142800 | 21872472450 | 28650 | 28700 | 28700 | 28650 | 913 |
| 280 | 20240912 | 142700 | 21846311100 | 28700 | 28700 | 28700 | 28650 | 1194 |
| 281 | 20240912 | 142600 | 21812048150 | 28700 | 28700 | 28700 | 28650 | 1108 |
| 282 | 20240912 | 142500 | 21780254250 | 28650 | 28650 | 28700 | 28650 | 600 |
| 283 | 20240912 | 142400 | 21763057000 | 28650 | 28700 | 28700 | 28650 | 2584 |
| 284 | 20240912 | 142300 | 21689001250 | 28700 | 28650 | 28700 | 28600 | 2285 |
| 285 | 20240912 | 142200 | 21623536850 | 28650 | 28600 | 28650 | 28600 | 235 |
| 286 | 20240912 | 142100 | 21616815300 | 28600 | 28600 | 28650 | 28550 | 1917 |
| 287 | 20240912 | 142000 | 21561986600 | 28600 | 28550 | 28600 | 28550 | 4668 |
| 288 | 20240912 | 141900 | 21428482150 | 28600 | 28550 | 28600 | 28550 | 3291 |
| 289 | 20240912 | 141800 | 21334363050 | 28600 | 28600 | 28600 | 28550 | 204 |
| 290 | 20240912 | 141700 | 21328531800 | 28550 | 28550 | 28600 | 28550 | 221 |
| 291 | 20240912 | 141600 | 21322221300 | 28550 | 28550 | 28550 | 28500 | 1638 |
| 292 | 20240912 | 141500 | 21275456850 | 28550 | 28500 | 28550 | 28500 | 1066 |
| 293 | 20240912 | 141400 | 21245074250 | 28500 | 28500 | 28500 | 28450 | 9866 |
| 294 | 20240912 | 141300 | 20963893550 | 28500 | 28450 | 28500 | 28450 | 2638 |
| 295 | 20240912 | 141200 | 20888770850 | 28500 | 28450 | 28500 | 28450 | 441 |
| 296 | 20240912 | 141100 | 20876222200 | 28450 | 28500 | 28500 | 28450 | 148 |
| 297 | 20240912 | 141000 | 20872008250 | 28500 | 28500 | 28550 | 28450 | 1497 |
| 298 | 20240912 | 140900 | 20829342950 | 28500 | 28500 | 28550 | 28500 | 1622 |
| 299 | 20240912 | 140800 | 20783047300 | 28550 | 28500 | 28550 | 28500 | 187 |
| 300 | 20240912 | 140700 | 20777716800 | 28500 | 28550 | 28550 | 28500 | 2114 |
| 301 | 20240912 | 140600 | 20717364150 | 28550 | 28500 | 28550 | 28500 | 453 |
| 302 | 20240912 | 140500 | 20704431550 | 28550 | 28550 | 28600 | 28550 | 1689 |
| 303 | 20240912 | 140400 | 20656207700 | 28550 | 28500 | 28600 | 28500 | 13086 |
| 304 | 20240912 | 140300 | 20282605700 | 28500 | 28500 | 28550 | 28450 | 14178 |
| 305 | 20240912 | 140200 | 19878546900 | 28450 | 28500 | 28500 | 28450 | 25 |
| 306 | 20240912 | 140100 | 19877835350 | 28450 | 28450 | 28500 | 28400 | 5862 |
| 307 | 20240912 | 140000 | 19711050400 | 28450 | 28400 | 28450 | 28400 | 165 |
| 308 | 20240912 | 135900 | 19706360650 | 28400 | 28400 | 28450 | 28400 | 35 |
| 309 | 20240912 | 135800 | 19705366300 | 28450 | 28450 | 28450 | 28400 | 1101 |
| 310 | 20240912 | 135700 | 19674066050 | 28400 | 28400 | 28450 | 28400 | 135 |
| 311 | 20240912 | 135600 | 19670231200 | 28450 | 28350 | 28450 | 28350 | 285 |
| 312 | 20240912 | 135500 | 19662132500 | 28350 | 28400 | 28450 | 28350 | 338 |
| 313 | 20240912 | 135400 | 19652532550 | 28400 | 28350 | 28400 | 28350 | 1148 |
| 314 | 20240912 | 135300 | 19619942250 | 28350 | 28350 | 28400 | 28350 | 298 |
| 315 | 20240912 | 135200 | 19611493650 | 28350 | 28350 | 28400 | 28350 | 750 |
| 316 | 20240912 | 135100 | 19590230750 | 28350 | 28350 | 28400 | 28350 | 411 |
| 317 | 20240912 | 135000 | 19578577250 | 28350 | 28350 | 28400 | 28350 | 306 |
| 318 | 20240912 | 134900 | 19569901100 | 28350 | 28350 | 28400 | 28350 | 537 |
| 319 | 20240912 | 134800 | 19554676850 | 28350 | 28350 | 28400 | 28350 | 1139 |
| 320 | 20240912 | 134700 | 19522383450 | 28400 | 28400 | 28400 | 28350 | 820 |
| 321 | 20240912 | 134600 | 19499099200 | 28400 | 28400 | 28400 | 28350 | 1070 |
| 322 | 20240912 | 134500 | 19468728400 | 28400 | 28400 | 28450 | 28400 | 2148 |
| 323 | 20240912 | 134400 | 19407724350 | 28450 | 28450 | 28450 | 28400 | 68 |
| 324 | 20240912 | 134300 | 19405792050 | 28450 | 28400 | 28450 | 28400 | 36 |
| 325 | 20240912 | 134200 | 19404769300 | 28400 | 28400 | 28450 | 28400 | 808 |
| 326 | 20240912 | 134100 | 19381818950 | 28450 | 28450 | 28450 | 28400 | 521 |
| 327 | 20240912 | 134000 | 19367004800 | 28400 | 28450 | 28450 | 28400 | 2310 |
| 328 | 20240912 | 133900 | 19301378650 | 28450 | 28350 | 28450 | 28350 | 616 |
| 329 | 20240912 | 133800 | 19283862400 | 28400 | 28450 | 28450 | 28350 | 789 |
| 330 | 20240912 | 133700 | 19261473550 | 28450 | 28450 | 28450 | 28450 | 38 |
| 331 | 20240912 | 133600 | 19260392450 | 28450 | 28400 | 28450 | 28400 | 1500 |
| 332 | 20240912 | 133500 | 19217760550 | 28400 | 28400 | 28450 | 28250 | 1705 |
| 333 | 20240912 | 133400 | 19169375600 | 28400 | 28400 | 28450 | 28400 | 858 |
| 334 | 20240912 | 133300 | 19145004900 | 28400 | 28400 | 28400 | 28250 | 698 |
| 335 | 20240912 | 133200 | 19125213200 | 28400 | 28450 | 28450 | 28350 | 231 |
| 336 | 20240912 | 133100 | 19118655450 | 28400 | 28350 | 28400 | 28350 | 604 |
| 337 | 20240912 | 133000 | 19101505200 | 28350 | 28350 | 28400 | 28350 | 633 |
| 338 | 20240912 | 132900 | 19083542750 | 28400 | 28350 | 28400 | 28350 | 331 |
| 339 | 20240912 | 132800 | 19074149950 | 28350 | 28300 | 28350 | 28300 | 275 |
| 340 | 20240912 | 132700 | 19066366500 | 28300 | 28350 | 28400 | 28300 | 1265 |
| 341 | 20240912 | 132600 | 19030510000 | 28400 | 28400 | 28400 | 28350 | 715 |
| 342 | 20240912 | 132500 | 19010233150 | 28400 | 28300 | 28400 | 28300 | 194 |
| 343 | 20240912 | 132400 | 19004735250 | 28300 | 28300 | 28400 | 28300 | 440 |
| 344 | 20240912 | 132300 | 18992279400 | 28300 | 28250 | 28400 | 28200 | 3131 |
| 345 | 20240912 | 132200 | 18903811300 | 28250 | 28300 | 28350 | 28200 | 5205 |
| 346 | 20240912 | 132100 | 18756776500 | 28300 | 28400 | 28400 | 28250 | 1799 |
| 347 | 20240912 | 132000 | 18705831450 | 28350 | 28350 | 28450 | 28300 | 2681 |
| 348 | 20240912 | 131900 | 18629867450 | 28350 | 28400 | 28400 | 28350 | 1869 |
| 349 | 20240912 | 131800 | 18576851950 | 28400 | 28400 | 28400 | 28350 | 1736 |
| 350 | 20240912 | 131700 | 18527553400 | 28350 | 28400 | 28400 | 28350 | 313 |
| 351 | 20240912 | 131600 | 18518666700 | 28400 | 28350 | 28400 | 28350 | 437 |
| 352 | 20240912 | 131500 | 18506277450 | 28350 | 28450 | 28450 | 28350 | 848 |
| 353 | 20240912 | 131400 | 18482234600 | 28350 | 28400 | 28450 | 28350 | 259 |
| 354 | 20240912 | 131300 | 18474877700 | 28400 | 28450 | 28500 | 28400 | 404 |
| 355 | 20240912 | 131200 | 18463386400 | 28400 | 28400 | 28400 | 28400 | 558 |
| 356 | 20240912 | 131100 | 18447539200 | 28400 | 28400 | 28400 | 28300 | 680 |
| 357 | 20240912 | 131000 | 18428238250 | 28450 | 28450 | 28450 | 28350 | 1825 |
| 358 | 20240912 | 130900 | 18376386450 | 28450 | 28450 | 28500 | 28400 | 1355 |
| 359 | 20240912 | 130800 | 18337834900 | 28450 | 28400 | 28450 | 28300 | 1609 |
| 360 | 20240912 | 130700 | 18292094800 | 28350 | 28300 | 28350 | 28250 | 338 |
| 361 | 20240912 | 130600 | 18282526750 | 28250 | 28300 | 28350 | 28250 | 2361 |
| 362 | 20240912 | 130500 | 18215726750 | 28300 | 28400 | 28400 | 28300 | 1479 |
| 363 | 20240912 | 130400 | 18173825000 | 28400 | 28400 | 28450 | 28350 | 348 |
| 364 | 20240912 | 130300 | 18163953900 | 28350 | 28350 | 28500 | 28300 | 406 |
| 365 | 20240912 | 130200 | 18152448650 | 28300 | 28350 | 28500 | 28300 | 800 |
| 366 | 20240912 | 130100 | 18129743550 | 28450 | 28400 | 28450 | 28350 | 4021 |
| 367 | 20240912 | 130000 | 18015701000 | 28400 | 28500 | 28500 | 28400 | 528 |
| 368 | 20240912 | 125900 | 18000681550 | 28450 | 28450 | 28450 | 28450 | 748 |
| 369 | 20240912 | 125800 | 17979400950 | 28450 | 28450 | 28500 | 28450 | 639 |
| 370 | 20240912 | 125700 | 17961215950 | 28450 | 28450 | 28450 | 28450 | 251 |
| 371 | 20240912 | 125600 | 17954075000 | 28400 | 28400 | 28400 | 28400 | 581 |
| 372 | 20240912 | 125500 | 17937574600 | 28400 | 28450 | 28500 | 28400 | 342 |
| 373 | 20240912 | 125400 | 17927856300 | 28400 | 28400 | 28400 | 28350 | 228 |
| 374 | 20240912 | 125300 | 17921386150 | 28450 | 28450 | 28450 | 28400 | 343 |
| 375 | 20240912 | 125200 | 17911644800 | 28400 | 28500 | 28500 | 28400 | 3172 |
| 376 | 20240912 | 125100 | 17821402900 | 28500 | 28500 | 28550 | 28500 | 464 |
| 377 | 20240912 | 125000 | 17808173650 | 28550 | 28500 | 28550 | 28500 | 1039 |
| 378 | 20240912 | 124900 | 17778562050 | 28500 | 28550 | 28550 | 28450 | 1921 |
| 379 | 20240912 | 124800 | 17723796150 | 28550 | 28500 | 28550 | 28500 | 138 |
| 380 | 20240912 | 124700 | 17719861300 | 28450 | 28600 | 28600 | 28450 | 3095 |
| 381 | 20240912 | 124600 | 17631601600 | 28550 | 28500 | 28600 | 28450 | 19780 |
| 382 | 20240912 | 124500 | 17067661050 | 28450 | 28450 | 28450 | 28450 | 867 |
| 383 | 20240912 | 124400 | 17042994900 | 28450 | 28450 | 28450 | 28450 | 442 |
| 384 | 20240912 | 124300 | 17030420000 | 28450 | 28450 | 28450 | 28350 | 1440 |
| 385 | 20240912 | 124200 | 16989523100 | 28400 | 28400 | 28450 | 28400 | 1216 |
| 386 | 20240912 | 124100 | 16954988550 | 28400 | 28450 | 28450 | 28400 | 745 |
| 387 | 20240912 | 124000 | 16933829650 | 28450 | 28450 | 28450 | 28400 | 56 |
| 388 | 20240912 | 123900 | 16932236500 | 28450 | 28400 | 28450 | 28400 | 123 |
| 389 | 20240912 | 123800 | 16928742300 | 28400 | 28450 | 28450 | 28350 | 269 |
| 390 | 20240912 | 123700 | 16921102700 | 28400 | 28400 | 28400 | 28400 | 809 |
| 391 | 20240912 | 123600 | 16898127100 | 28450 | 28350 | 28500 | 28350 | 478 |
| 392 | 20240912 | 123500 | 16884528900 | 28350 | 28400 | 28400 | 28350 | 185 |
| 393 | 20240912 | 123400 | 16879276500 | 28400 | 28400 | 28450 | 28300 | 1437 |
| 394 | 20240912 | 123300 | 16838530700 | 28400 | 28400 | 28450 | 28400 | 860 |
| 395 | 20240912 | 123200 | 16814106600 | 28400 | 28550 | 28550 | 28400 | 2239 |
| 396 | 20240912 | 123100 | 16750404600 | 28550 | 28600 | 28600 | 28500 | 1668 |
| 397 | 20240912 | 123000 | 16702775800 | 28600 | 28650 | 28650 | 28550 | 3030 |
| 398 | 20240912 | 122900 | 16616088300 | 28650 | 28500 | 28650 | 28500 | 43193 |
| 399 | 20240912 | 122800 | 15382540150 | 28500 | 28500 | 28500 | 28450 | 1253 |
| 400 | 20240912 | 122700 | 15346841900 | 28500 | 28500 | 28500 | 28450 | 3169 |
| 401 | 20240912 | 122600 | 15256529350 | 28500 | 28400 | 28500 | 28400 | 614 |
| 402 | 20240912 | 122500 | 15239042450 | 28400 | 28400 | 28450 | 28400 | 1240 |
| 403 | 20240912 | 122400 | 15203769900 | 28450 | 28450 | 28450 | 28450 | 1113 |
| 404 | 20240912 | 122300 | 15172105050 | 28400 | 28450 | 28450 | 28400 | 303 |
| 405 | 20240912 | 122200 | 15163489550 | 28400 | 28400 | 28400 | 28350 | 1741 |
| 406 | 20240912 | 122100 | 15114056150 | 28400 | 28350 | 28400 | 28350 | 320 |
| 407 | 20240912 | 122000 | 15104982050 | 28350 | 28350 | 28350 | 28300 | 336 |
| 408 | 20240912 | 121900 | 15095459100 | 28350 | 28350 | 28350 | 28300 | 438 |
| 409 | 20240912 | 121800 | 15083043300 | 28350 | 28350 | 28400 | 28300 | 93 |
| 410 | 20240912 | 121700 | 15080404800 | 28300 | 28350 | 28400 | 28300 | 112 |
| 411 | 20240912 | 121600 | 15077233750 | 28300 | 28350 | 28400 | 28300 | 401 |
| 412 | 20240912 | 121500 | 15065855650 | 28350 | 28400 | 28450 | 28350 | 227 |
| 413 | 20240912 | 121400 | 15059408850 | 28400 | 28450 | 28450 | 28400 | 264 |
| 414 | 20240912 | 121300 | 15051911000 | 28400 | 28350 | 28450 | 28350 | 843 |
| 415 | 20240912 | 121200 | 15027985450 | 28400 | 28350 | 28400 | 28300 | 1008 |
| 416 | 20240912 | 121100 | 14999395800 | 28350 | 28350 | 28350 | 28350 | 1611 |
| 417 | 20240912 | 121000 | 14953723950 | 28350 | 28350 | 28400 | 28350 | 161 |
| 418 | 20240912 | 120900 | 14949152000 | 28400 | 28300 | 28450 | 28300 | 170 |
| 419 | 20240912 | 120800 | 14944336850 | 28300 | 28450 | 28450 | 28300 | 1041 |
| 420 | 20240912 | 120700 | 14914816000 | 28400 | 28450 | 28450 | 28400 | 744 |
| 421 | 20240912 | 120600 | 14893655150 | 28450 | 28450 | 28450 | 28450 | 2267 |
| 422 | 20240912 | 120500 | 14829159000 | 28450 | 28450 | 28450 | 28450 | 390 |
| 423 | 20240912 | 120400 | 14818063500 | 28450 | 28450 | 28450 | 28450 | 490 |
| 424 | 20240912 | 120300 | 14804123000 | 28500 | 28500 | 28500 | 28450 | 2108 |
| 425 | 20240912 | 120200 | 14744049500 | 28450 | 28450 | 28450 | 28400 | 2486 |
| 426 | 20240912 | 120100 | 14673325150 | 28400 | 28450 | 28450 | 28400 | 1048 |
| 427 | 20240912 | 120000 | 14643539250 | 28400 | 28400 | 28450 | 28400 | 46 |
| 428 | 20240912 | 115900 | 14642232750 | 28400 | 28450 | 28450 | 28400 | 90 |
| 429 | 20240912 | 115800 | 14639672900 | 28450 | 28450 | 28500 | 28400 | 524 |
| 430 | 20240912 | 115700 | 14624765100 | 28450 | 28450 | 28500 | 28450 | 1388 |
| 431 | 20240912 | 115600 | 14585210650 | 28500 | 28450 | 28500 | 28450 | 415 |
| 432 | 20240912 | 115500 | 14573400200 | 28500 | 28450 | 28500 | 28450 | 366 |
| 433 | 20240912 | 115400 | 14562974450 | 28450 | 28450 | 28450 | 28400 | 1070 |
| 434 | 20240912 | 115300 | 14532536450 | 28450 | 28450 | 28500 | 28400 | 1249 |
| 435 | 20240912 | 115200 | 14497009950 | 28400 | 28450 | 28450 | 28400 | 704 |
| 436 | 20240912 | 115100 | 14476981700 | 28450 | 28450 | 28450 | 28400 | 1319 |
| 437 | 20240912 | 115000 | 14439457150 | 28450 | 28450 | 28450 | 28400 | 690 |
| 438 | 20240912 | 114900 | 14419826700 | 28400 | 28400 | 28400 | 28400 | 1433 |
| 439 | 20240912 | 114800 | 14379129500 | 28350 | 28350 | 28400 | 28350 | 261 |
| 440 | 20240912 | 114700 | 14371729850 | 28350 | 28350 | 28350 | 28350 | 323 |
| 441 | 20240912 | 114600 | 14362572800 | 28350 | 28350 | 28350 | 28300 | 2986 |
| 442 | 20240912 | 114500 | 14277988300 | 28350 | 28400 | 28400 | 28350 | 108 |
| 443 | 20240912 | 114400 | 14274923700 | 28400 | 28400 | 28400 | 28400 | 53 |
| 444 | 20240912 | 114300 | 14273418500 | 28400 | 28400 | 28400 | 28400 | 817 |
| 445 | 20240912 | 114200 | 14250215700 | 28400 | 28400 | 28400 | 28400 | 86 |
| 446 | 20240912 | 114100 | 14247773300 | 28450 | 28400 | 28450 | 28400 | 250 |
| 447 | 20240912 | 114000 | 14240672200 | 28400 | 28400 | 28400 | 28400 | 77 |
| 448 | 20240912 | 113900 | 14238485400 | 28450 | 28400 | 28450 | 28400 | 90 |
| 449 | 20240912 | 113800 | 14235929150 | 28450 | 28400 | 28450 | 28400 | 425 |
| 450 | 20240912 | 113700 | 14223858900 | 28400 | 28450 | 28450 | 28400 | 201 |
| 451 | 20240912 | 113600 | 14218149000 | 28450 | 28400 | 28450 | 28400 | 2044 |
| 452 | 20240912 | 113500 | 14159998000 | 28450 | 28450 | 28500 | 28400 | 279 |
| 453 | 20240912 | 113400 | 14152061050 | 28450 | 28450 | 28450 | 28450 | 721 |
| 454 | 20240912 | 113300 | 14131548600 | 28450 | 28450 | 28450 | 28400 | 1047 |
| 455 | 20240912 | 113200 | 14101763250 | 28450 | 28450 | 28450 | 28450 | 1310 |
| 456 | 20240912 | 113100 | 14064493750 | 28450 | 28450 | 28450 | 28400 | 1173 |
| 457 | 20240912 | 113000 | 14031122900 | 28450 | 28400 | 28450 | 28400 | 2589 |
| 458 | 20240912 | 112900 | 13957482150 | 28400 | 28400 | 28400 | 28350 | 369 |
| 459 | 20240912 | 112800 | 13947005050 | 28400 | 28400 | 28400 | 28400 | 554 |
| 460 | 20240912 | 112700 | 13931271450 | 28400 | 28400 | 28400 | 28400 | 340 |
| 461 | 20240912 | 112600 | 13921615450 | 28400 | 28400 | 28400 | 28350 | 425 |
| 462 | 20240912 | 112500 | 13909549850 | 28400 | 28400 | 28400 | 28400 | 615 |
| 463 | 20240912 | 112400 | 13892083850 | 28350 | 28400 | 28400 | 28350 | 417 |
| 464 | 20240912 | 112300 | 13880241200 | 28400 | 28400 | 28400 | 28350 | 462 |
| 465 | 20240912 | 112200 | 13867120900 | 28400 | 28350 | 28400 | 28350 | 387 |
| 466 | 20240912 | 112100 | 13856139800 | 28350 | 28400 | 28400 | 28350 | 575 |
| 467 | 20240912 | 112000 | 13839826900 | 28400 | 28400 | 28400 | 28400 | 768 |
| 468 | 20240912 | 111900 | 13818015700 | 28400 | 28400 | 28400 | 28350 | 399 |
| 469 | 20240912 | 111800 | 13806699550 | 28400 | 28400 | 28400 | 28400 | 293 |
| 470 | 20240912 | 111700 | 13798378350 | 28400 | 28350 | 28400 | 28350 | 1185 |
| 471 | 20240912 | 111600 | 13764730850 | 28400 | 28450 | 28450 | 28400 | 818 |
| 472 | 20240912 | 111500 | 13741497200 | 28450 | 28400 | 28450 | 28400 | 756 |
| 473 | 20240912 | 111400 | 13720014700 | 28450 | 28450 | 28450 | 28400 | 2326 |
| 474 | 20240912 | 111300 | 13653841800 | 28450 | 28400 | 28450 | 28350 | 804 |
| 475 | 20240912 | 111200 | 13631004650 | 28350 | 28450 | 28450 | 28350 | 185 |
| 476 | 20240912 | 111100 | 13625757300 | 28400 | 28350 | 28400 | 28350 | 754 |
| 477 | 20240912 | 111000 | 13604350800 | 28350 | 28350 | 28400 | 28350 | 91 |
| 478 | 20240912 | 110900 | 13601768750 | 28350 | 28350 | 28350 | 28350 | 317 |
| 479 | 20240912 | 110800 | 13592781800 | 28300 | 28300 | 28350 | 28300 | 540 |
| 480 | 20240912 | 110700 | 13577484050 | 28350 | 28400 | 28450 | 28350 | 4440 |
| 481 | 20240912 | 110600 | 13451407950 | 28400 | 28450 | 28450 | 28400 | 464 |
| 482 | 20240912 | 110500 | 13438207650 | 28400 | 28450 | 28450 | 28400 | 750 |
| 483 | 20240912 | 110400 | 13416900400 | 28400 | 28350 | 28400 | 28350 | 1105 |
| 484 | 20240912 | 110300 | 13385549250 | 28350 | 28400 | 28400 | 28300 | 563 |
| 485 | 20240912 | 110200 | 13369588700 | 28350 | 28350 | 28400 | 28350 | 458 |
| 486 | 20240912 | 110100 | 13356603050 | 28350 | 28350 | 28350 | 28350 | 233 |
| 487 | 20240912 | 110000 | 13349997500 | 28350 | 28400 | 28450 | 28350 | 392 |
| 488 | 20240912 | 105900 | 13338862900 | 28400 | 28400 | 28400 | 28400 | 618 |
| 489 | 20240912 | 105800 | 13321311700 | 28400 | 28400 | 28400 | 28350 | 383 |
| 490 | 20240912 | 105700 | 13310447500 | 28450 | 28450 | 28450 | 28400 | 718 |
| 491 | 20240912 | 105600 | 13290045800 | 28450 | 28400 | 28500 | 28400 | 479 |
| 492 | 20240912 | 105500 | 13276430200 | 28400 | 28400 | 28500 | 28400 | 2486 |
| 493 | 20240912 | 105400 | 13205817400 | 28400 | 28350 | 28400 | 28300 | 971 |
| 494 | 20240912 | 105300 | 13178275050 | 28300 | 28450 | 28450 | 28300 | 1852 |
| 495 | 20240912 | 105200 | 13125773750 | 28400 | 28500 | 28500 | 28400 | 2094 |
| 496 | 20240912 | 105100 | 13066128950 | 28500 | 28550 | 28550 | 28500 | 4279 |
| 497 | 20240912 | 105000 | 12943975850 | 28500 | 28450 | 28550 | 28400 | 10966 |
| 498 | 20240912 | 104900 | 12631430350 | 28450 | 28500 | 28500 | 28450 | 1723 |
| 499 | 20240912 | 104800 | 12582399500 | 28500 | 28300 | 28500 | 28300 | 2601 |
| 500 | 20240912 | 104700 | 12508404350 | 28400 | 28400 | 28450 | 28350 | 3140 |
| 501 | 20240912 | 104600 | 12419248800 | 28400 | 28350 | 28400 | 28300 | 749 |
| 502 | 20240912 | 104500 | 12398023550 | 28350 | 28300 | 28350 | 28300 | 554 |
| 503 | 20240912 | 104400 | 12382332400 | 28300 | 28300 | 28350 | 28300 | 198 |
| 504 | 20240912 | 104300 | 12376723500 | 28300 | 28350 | 28350 | 28300 | 640 |
| 505 | 20240912 | 104200 | 12358597900 | 28350 | 28300 | 28350 | 28300 | 315 |
| 506 | 20240912 | 104100 | 12349678300 | 28350 | 28350 | 28350 | 28300 | 856 |
| 507 | 20240912 | 104000 | 12325411300 | 28350 | 28350 | 28350 | 28350 | 139 |
| 508 | 20240912 | 103900 | 12321470650 | 28350 | 28250 | 28400 | 28250 | 938 |
| 509 | 20240912 | 103800 | 12294890050 | 28300 | 28300 | 28350 | 28250 | 293 |
| 510 | 20240912 | 103700 | 12286598600 | 28300 | 28250 | 28350 | 28200 | 2970 |
| 511 | 20240912 | 103600 | 12202545350 | 28200 | 28200 | 28300 | 28200 | 459 |
| 512 | 20240912 | 103500 | 12189575500 | 28250 | 28250 | 28250 | 28200 | 491 |
| 513 | 20240912 | 103400 | 12175705250 | 28200 | 28250 | 28300 | 28200 | 1942 |
| 514 | 20240912 | 103300 | 12120915700 | 28250 | 28250 | 28300 | 28250 | 798 |
| 515 | 20240912 | 103200 | 12098357850 | 28300 | 28250 | 28300 | 28200 | 594 |
| 516 | 20240912 | 103100 | 12081575200 | 28300 | 28300 | 28300 | 28200 | 644 |
| 517 | 20240912 | 103000 | 12063368050 | 28300 | 28350 | 28350 | 28250 | 2912 |
| 518 | 20240912 | 102900 | 11980955000 | 28350 | 28350 | 28400 | 28350 | 1341 |
| 519 | 20240912 | 102800 | 11942925900 | 28350 | 28400 | 28400 | 28350 | 226 |
| 520 | 20240912 | 102700 | 11936508850 | 28400 | 28350 | 28400 | 28350 | 186 |
| 521 | 20240912 | 102600 | 11931234950 | 28350 | 28400 | 28400 | 28300 | 584 |
| 522 | 20240912 | 102500 | 11914670850 | 28400 | 28300 | 28400 | 28300 | 881 |
| 523 | 20240912 | 102400 | 11889696500 | 28350 | 28250 | 28350 | 28250 | 2799 |
| 524 | 20240912 | 102300 | 11810470800 | 28250 | 28250 | 28300 | 28250 | 801 |
| 525 | 20240912 | 102200 | 11787837550 | 28300 | 28300 | 28300 | 28250 | 701 |
| 526 | 20240912 | 102100 | 11768033600 | 28250 | 28250 | 28300 | 28250 | 677 |
| 527 | 20240912 | 102000 | 11748890350 | 28250 | 28250 | 28300 | 28250 | 270 |
| 528 | 20240912 | 101900 | 11741256700 | 28300 | 28300 | 28300 | 28250 | 861 |
| 529 | 20240912 | 101800 | 11716924900 | 28250 | 28300 | 28300 | 28250 | 162 |
| 530 | 20240912 | 101700 | 11712342050 | 28300 | 28350 | 28350 | 28250 | 1033 |
| 531 | 20240912 | 101600 | 11683108200 | 28350 | 28250 | 28350 | 28250 | 1442 |
| 532 | 20240912 | 101500 | 11642284800 | 28250 | 28250 | 28250 | 28200 | 1022 |
| 533 | 20240912 | 101400 | 11613422200 | 28250 | 28250 | 28250 | 28250 | 526 |
| 534 | 20240912 | 101300 | 11598562700 | 28250 | 28150 | 28300 | 28150 | 3417 |
| 535 | 20240912 | 101200 | 11502206150 | 28200 | 28150 | 28200 | 28150 | 800 |
| 536 | 20240912 | 101100 | 11479679050 | 28150 | 28200 | 28250 | 28150 | 998 |
| 537 | 20240912 | 101000 | 11451541050 | 28200 | 28200 | 28250 | 28200 | 372 |
| 538 | 20240912 | 100900 | 11441044800 | 28200 | 28250 | 28250 | 28200 | 892 |
| 539 | 20240912 | 100800 | 11415875550 | 28250 | 28350 | 28350 | 28250 | 619 |
| 540 | 20240912 | 100700 | 11398368600 | 28350 | 28350 | 28350 | 28250 | 747 |
| 541 | 20240912 | 100600 | 11377191250 | 28350 | 28400 | 28400 | 28200 | 1759 |
| 542 | 20240912 | 100500 | 11327473450 | 28400 | 28300 | 28400 | 28300 | 558 |
| 543 | 20240912 | 100400 | 11311631700 | 28250 | 28250 | 28450 | 28200 | 10016 |
| 544 | 20240912 | 100300 | 11028040150 | 28250 | 28200 | 28300 | 28200 | 1680 |
| 545 | 20240912 | 100200 | 10980630050 | 28200 | 28250 | 28350 | 28200 | 3749 |
| 546 | 20240912 | 100100 | 10874647350 | 28200 | 28150 | 28250 | 28150 | 1141 |
| 547 | 20240912 | 100000 | 10842466500 | 28200 | 28200 | 28250 | 28200 | 974 |
| 548 | 20240912 | 095900 | 10814999600 | 28200 | 28200 | 28250 | 28200 | 946 |
| 549 | 20240912 | 095800 | 10788319950 | 28200 | 28150 | 28200 | 28100 | 1622 |
| 550 | 20240912 | 095700 | 10742617600 | 28150 | 28150 | 28150 | 28100 | 1980 |
| 551 | 20240912 | 095600 | 10686948900 | 28150 | 28150 | 28150 | 28100 | 3032 |
| 552 | 20240912 | 095500 | 10601645050 | 28150 | 28100 | 28150 | 28050 | 786 |
| 553 | 20240912 | 095400 | 10579545900 | 28100 | 28200 | 28250 | 28050 | 8019 |
| 554 | 20240912 | 095300 | 10353985200 | 28200 | 28150 | 28250 | 28150 | 1856 |
| 555 | 20240912 | 095200 | 10301639900 | 28150 | 28150 | 28200 | 28150 | 1611 |
| 556 | 20240912 | 095100 | 10256283650 | 28150 | 28100 | 28200 | 28100 | 3461 |
| 557 | 20240912 | 095000 | 10158871650 | 28100 | 28200 | 28250 | 28050 | 10302 |
| 558 | 20240912 | 094900 | 9869033000 | 28200 | 28200 | 28250 | 28150 | 904 |
| 559 | 20240912 | 094800 | 9843569550 | 28200 | 28200 | 28250 | 28150 | 1698 |
| 560 | 20240912 | 094700 | 9795689350 | 28150 | 28200 | 28200 | 28100 | 3018 |
| 561 | 20240912 | 094600 | 9710737400 | 28150 | 28150 | 28250 | 28150 | 3425 |
| 562 | 20240912 | 094500 | 9614124100 | 28150 | 28250 | 28300 | 28150 | 3383 |
| 563 | 20240912 | 094400 | 9518665750 | 28250 | 28250 | 28300 | 28250 | 2671 |
| 564 | 20240912 | 094300 | 9443175900 | 28250 | 28500 | 28550 | 28250 | 6891 |
| 565 | 20240912 | 094200 | 9247601150 | 28500 | 28450 | 28550 | 28450 | 3156 |
| 566 | 20240912 | 094100 | 9157668550 | 28450 | 28550 | 28650 | 28450 | 7414 |
| 567 | 20240912 | 094000 | 8946248600 | 28550 | 28700 | 28700 | 28550 | 4631 |
| 568 | 20240912 | 093900 | 8813662800 | 28650 | 28800 | 28800 | 28650 | 8387 |
| 569 | 20240912 | 093800 | 8572635750 | 28800 | 28950 | 28950 | 28700 | 19870 |
| 570 | 20240912 | 093700 | 7999563650 | 28900 | 28650 | 28950 | 28550 | 32936 |
| 571 | 20240912 | 093600 | 7051384750 | 28650 | 28400 | 28650 | 28400 | 13727 |
| 572 | 20240912 | 093500 | 6659498100 | 28400 | 28400 | 28450 | 28400 | 1210 |
| 573 | 20240912 | 093400 | 6625126600 | 28400 | 28550 | 28550 | 28400 | 4498 |
| 574 | 20240912 | 093300 | 6497067850 | 28550 | 28350 | 28550 | 28350 | 12879 |
| 575 | 20240912 | 093200 | 6130459250 | 28400 | 28250 | 28400 | 28200 | 2482 |
| 576 | 20240912 | 093100 | 6060156000 | 28300 | 28300 | 28400 | 28250 | 4121 |
| 577 | 20240912 | 093000 | 5943457450 | 28300 | 28300 | 28350 | 28300 | 3145 |
| 578 | 20240912 | 092900 | 5854428050 | 28350 | 28400 | 28450 | 28350 | 5486 |
| 579 | 20240912 | 092800 | 5698698550 | 28400 | 28400 | 28450 | 28350 | 5163 |
| 580 | 20240912 | 092700 | 5552130300 | 28400 | 28400 | 28450 | 28400 | 2814 |
| 581 | 20240912 | 092600 | 5472152850 | 28400 | 28400 | 28450 | 28350 | 3790 |
| 582 | 20240912 | 092500 | 5364505000 | 28400 | 28300 | 28450 | 28250 | 7838 |
| 583 | 20240912 | 092400 | 5142173100 | 28300 | 28350 | 28350 | 28250 | 4370 |
| 584 | 20240912 | 092300 | 5018507150 | 28350 | 28350 | 28450 | 28250 | 7476 |
| 585 | 20240912 | 092200 | 4806307850 | 28300 | 28200 | 28350 | 28200 | 7909 |
| 586 | 20240912 | 092100 | 4582614100 | 28200 | 28100 | 28200 | 28100 | 4226 |
| 587 | 20240912 | 092000 | 4463575800 | 28100 | 28150 | 28150 | 28000 | 4943 |
| 588 | 20240912 | 091900 | 4324721550 | 28150 | 28050 | 28200 | 28050 | 5498 |
| 589 | 20240912 | 091800 | 4170064950 | 28050 | 27950 | 28050 | 27950 | 2083 |
| 590 | 20240912 | 091700 | 4111690850 | 27950 | 27950 | 28000 | 27900 | 3913 |
| 591 | 20240912 | 091600 | 4002214800 | 27900 | 27850 | 28000 | 27850 | 3054 |
| 592 | 20240912 | 091500 | 3917024250 | 27850 | 27850 | 28000 | 27850 | 5482 |
| 593 | 20240912 | 091400 | 3764035500 | 27850 | 27900 | 27950 | 27850 | 969 |
| 594 | 20240912 | 091300 | 3737009250 | 27900 | 27950 | 27950 | 27850 | 955 |
| 595 | 20240912 | 091200 | 3710358250 | 27950 | 28000 | 28000 | 27850 | 4326 |
| 596 | 20240912 | 091100 | 3589493550 | 27950 | 27950 | 28000 | 27900 | 6573 |
| 597 | 20240912 | 091000 | 3405634650 | 27900 | 27750 | 27900 | 27700 | 4094 |
| 598 | 20240912 | 090900 | 3291803650 | 27750 | 27800 | 27800 | 27700 | 4530 |
| 599 | 20240912 | 090800 | 3166025300 | 27850 | 27900 | 27950 | 27800 | 3243 |
| 600 | 20240912 | 090700 | 3075689400 | 27800 | 27900 | 27950 | 27750 | 6791 |
| 601 | 20240912 | 090600 | 2886550550 | 27900 | 27950 | 28000 | 27800 | 4391 |
| 602 | 20240912 | 090500 | 2764007350 | 27950 | 27800 | 28000 | 27750 | 4683 |
| 603 | 20240912 | 090400 | 2633360500 | 27750 | 27650 | 27800 | 27650 | 3862 |
| 604 | 20240912 | 090300 | 2526340250 | 27650 | 27900 | 27950 | 27600 | 14098 |
| 605 | 20240912 | 090200 | 2134602100 | 27900 | 28100 | 28150 | 27850 | 15483 |
| 606 | 20240912 | 090100 | 1701642350 | 28100 | 28400 | 28500 | 27950 | 20077 |
| 607 | 20240912 | 090000 | 1135995050 | 28450 | 27900 | 28700 | 27750 | 40347 |