33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 192700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 3 | 20240913 | 192600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240913 | 192500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240913 | 192400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240913 | 192300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240913 | 192200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240913 | 192100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240913 | 192000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240913 | 191900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240913 | 191800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240913 | 191700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240913 | 191600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240913 | 191500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240913 | 191400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240913 | 191300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240913 | 191200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240913 | 191100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240913 | 191000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240913 | 190900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240913 | 190800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240913 | 190700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240913 | 190600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240913 | 190500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240913 | 190400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240913 | 190300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240913 | 190200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240913 | 190100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240913 | 190000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240913 | 185900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240913 | 185800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240913 | 185700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 33 | 20240913 | 185600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240913 | 185500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240913 | 185400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240913 | 185300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240913 | 185200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240913 | 185100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240913 | 185000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240913 | 184900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240913 | 184800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240913 | 184700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240913 | 184600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240913 | 184500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240913 | 184400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240913 | 184300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240913 | 184200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240913 | 184100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240913 | 184000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240913 | 183900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240913 | 183800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240913 | 183700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240913 | 183600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240913 | 183500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240913 | 183400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240913 | 183300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240913 | 183200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240913 | 183100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240913 | 183000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240913 | 182900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240913 | 182800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240913 | 182700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 63 | 20240913 | 182600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240913 | 182500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240913 | 182400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240913 | 182300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240913 | 182200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240913 | 182100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240913 | 182000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240913 | 181900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240913 | 181800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240913 | 181700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240913 | 181600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240913 | 181500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240913 | 181400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240913 | 181300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240913 | 181200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240913 | 181100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240913 | 181000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240913 | 180900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240913 | 180800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240913 | 180700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240913 | 180600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240913 | 180500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240913 | 180400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240913 | 180300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240913 | 180200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240913 | 180100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240913 | 180000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240913 | 175900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240913 | 175800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240913 | 175700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 93 | 20240913 | 175600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240913 | 175500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240913 | 175400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240913 | 175300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240913 | 175200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240913 | 175100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240913 | 175000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240913 | 174900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240913 | 174800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240913 | 174700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240913 | 174600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240913 | 174500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240913 | 174400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240913 | 174300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240913 | 174200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240913 | 174100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240913 | 174000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240913 | 173900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240913 | 173800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240913 | 173700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240913 | 173600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240913 | 173500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240913 | 173400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240913 | 173300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240913 | 173200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240913 | 173100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240913 | 173000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240913 | 172900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240913 | 172800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240913 | 172700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 123 | 20240913 | 172600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240913 | 172500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240913 | 172400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240913 | 172300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240913 | 172200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240913 | 172100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240913 | 172000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240913 | 171900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240913 | 171800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240913 | 171700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240913 | 171600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240913 | 171500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240913 | 171400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240913 | 171300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240913 | 171200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240913 | 171100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240913 | 171000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240913 | 170900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240913 | 170800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240913 | 170700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240913 | 170600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240913 | 170500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240913 | 170400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240913 | 170300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240913 | 170200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240913 | 170100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240913 | 170000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240913 | 165900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240913 | 165800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240913 | 165700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 153 | 20240913 | 165600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240913 | 165500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240913 | 165400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240913 | 165300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240913 | 165200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240913 | 165100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240913 | 165000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240913 | 164900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240913 | 164800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240913 | 164700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240913 | 164600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240913 | 164500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240913 | 164400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240913 | 164300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240913 | 164200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240913 | 164100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240913 | 164000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240913 | 163900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240913 | 163800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240913 | 163700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240913 | 163600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240913 | 163500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240913 | 163400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240913 | 163300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240913 | 163200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240913 | 163100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240913 | 163000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240913 | 162900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240913 | 162800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240913 | 162700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 183 | 20240913 | 162600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240913 | 162500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240913 | 162400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240913 | 162300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240913 | 162200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240913 | 162100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240913 | 162000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240913 | 161900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240913 | 161800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240913 | 161700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240913 | 161600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240913 | 161500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240913 | 161400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240913 | 161300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240913 | 161200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240913 | 161100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240913 | 161000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240913 | 160900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240913 | 160800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240913 | 160700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240913 | 160600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240913 | 160500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240913 | 160400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240913 | 160300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240913 | 160200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240913 | 160100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240913 | 160000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240913 | 155900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240913 | 155800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240913 | 155700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 213 | 20240913 | 155600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240913 | 155500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240913 | 155400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240913 | 155300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240913 | 155200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240913 | 155100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240913 | 155000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240913 | 154900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240913 | 154800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240913 | 154700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240913 | 154600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240913 | 154500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240913 | 154400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240913 | 154300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240913 | 154200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240913 | 154100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240913 | 154000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240913 | 153900 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240913 | 153800 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240913 | 153700 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240913 | 153600 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240913 | 153500 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240913 | 153400 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20240913 | 153300 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20240913 | 153200 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20240913 | 153100 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20240913 | 153000 | 8191303000 | 28000 | 28000 | 28000 | 28000 | 4814 |
| 240 | 20240913 | 152900 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20240913 | 152800 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20240913 | 152700 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 243 | 20240913 | 152600 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20240913 | 152500 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20240913 | 152400 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 246 | 20240913 | 152300 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 247 | 20240913 | 152200 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 248 | 20240913 | 152100 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 249 | 20240913 | 152000 | 8056511000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 250 | 20240913 | 151900 | 8056511000 | 28000 | 28000 | 28000 | 27950 | 1470 |
| 251 | 20240913 | 151800 | 8015406350 | 28000 | 27950 | 28000 | 27950 | 911 |
| 252 | 20240913 | 151700 | 7989934550 | 27950 | 28000 | 28000 | 27950 | 402 |
| 253 | 20240913 | 151600 | 7978689600 | 28000 | 28000 | 28000 | 27950 | 1413 |
| 254 | 20240913 | 151500 | 7939190600 | 28000 | 28000 | 28000 | 27950 | 273 |
| 255 | 20240913 | 151400 | 7931547600 | 28000 | 28000 | 28000 | 27950 | 831 |
| 256 | 20240913 | 151300 | 7908304900 | 28000 | 27950 | 28000 | 27900 | 2785 |
| 257 | 20240913 | 151200 | 7830436200 | 27900 | 27900 | 27900 | 27850 | 1216 |
| 258 | 20240913 | 151100 | 7796510800 | 27900 | 27950 | 27950 | 27900 | 535 |
| 259 | 20240913 | 151000 | 7781580000 | 27950 | 27900 | 27950 | 27900 | 1488 |
| 260 | 20240913 | 150900 | 7740063700 | 27950 | 27900 | 27950 | 27900 | 344 |
| 261 | 20240913 | 150800 | 7730457050 | 27900 | 27950 | 27950 | 27900 | 674 |
| 262 | 20240913 | 150700 | 7711644250 | 27950 | 27950 | 27950 | 27950 | 145 |
| 263 | 20240913 | 150600 | 7707591500 | 27900 | 27900 | 27950 | 27900 | 484 |
| 264 | 20240913 | 150500 | 7694085900 | 27900 | 28000 | 28000 | 27900 | 447 |
| 265 | 20240913 | 150400 | 7681581650 | 27900 | 27950 | 28000 | 27900 | 114 |
| 266 | 20240913 | 150300 | 7678395100 | 27900 | 27950 | 28000 | 27900 | 666 |
| 267 | 20240913 | 150200 | 7659775650 | 27950 | 28000 | 28000 | 27950 | 1030 |
| 268 | 20240913 | 150100 | 7630982450 | 28000 | 27950 | 28000 | 27950 | 367 |
| 269 | 20240913 | 150000 | 7620706600 | 28000 | 27950 | 28000 | 27950 | 203 |
| 270 | 20240913 | 145900 | 7615025150 | 28000 | 27950 | 28000 | 27950 | 514 |
| 271 | 20240913 | 145800 | 7600640700 | 28000 | 28000 | 28000 | 28000 | 783 |
| 272 | 20240913 | 145700 | 7578716700 | 28000 | 27950 | 28000 | 27950 | 1844 |
| 273 | 20240913 | 145600 | 7527158500 | 27900 | 27900 | 27900 | 27900 | 129 |
| 274 | 20240913 | 145500 | 7523559400 | 27900 | 27950 | 27950 | 27900 | 172 |
| 275 | 20240913 | 145400 | 7518759100 | 27950 | 27950 | 27950 | 27900 | 1964 |
| 276 | 20240913 | 145300 | 7463865500 | 28000 | 27950 | 28000 | 27950 | 319 |
| 277 | 20240913 | 145200 | 7454947850 | 28000 | 27950 | 28000 | 27950 | 343 |
| 278 | 20240913 | 145100 | 7445359900 | 27950 | 28000 | 28000 | 27950 | 426 |
| 279 | 20240913 | 145000 | 7433432700 | 28000 | 28000 | 28000 | 28000 | 611 |
| 280 | 20240913 | 144900 | 7416324700 | 28000 | 28000 | 28000 | 27950 | 663 |
| 281 | 20240913 | 144800 | 7397760750 | 28000 | 28000 | 28000 | 27950 | 1075 |
| 282 | 20240913 | 144700 | 7367660800 | 28000 | 27950 | 28000 | 27950 | 41 |
| 283 | 20240913 | 144600 | 7366513100 | 28000 | 28000 | 28000 | 27950 | 703 |
| 284 | 20240913 | 144500 | 7346830000 | 28000 | 28050 | 28050 | 28000 | 321 |
| 285 | 20240913 | 144400 | 7337826450 | 28050 | 27950 | 28050 | 27950 | 8765 |
| 286 | 20240913 | 144300 | 7092436050 | 27950 | 27950 | 28000 | 27950 | 515 |
| 287 | 20240913 | 144200 | 7078041550 | 27950 | 27950 | 28000 | 27950 | 413 |
| 288 | 20240913 | 144100 | 7066497950 | 27950 | 27950 | 28000 | 27950 | 779 |
| 289 | 20240913 | 144000 | 7044704800 | 27950 | 27950 | 27950 | 27900 | 1002 |
| 290 | 20240913 | 143900 | 7016699400 | 27950 | 27950 | 27950 | 27950 | 180 |
| 291 | 20240913 | 143800 | 7011668400 | 27900 | 27850 | 27950 | 27850 | 342 |
| 292 | 20240913 | 143700 | 7002141200 | 27850 | 27900 | 27900 | 27850 | 1272 |
| 293 | 20240913 | 143600 | 6966705900 | 27900 | 28000 | 28000 | 27900 | 552 |
| 294 | 20240913 | 143500 | 6951270800 | 28000 | 27950 | 28000 | 27850 | 295 |
| 295 | 20240913 | 143400 | 6943012800 | 27950 | 27900 | 27950 | 27900 | 2164 |
| 296 | 20240913 | 143300 | 6882547200 | 27900 | 27900 | 27900 | 27850 | 501 |
| 297 | 20240913 | 143200 | 6868571950 | 27900 | 27850 | 27900 | 27850 | 562 |
| 298 | 20240913 | 143100 | 6852897150 | 27850 | 27850 | 27850 | 27850 | 48 |
| 299 | 20240913 | 143000 | 6851560350 | 27850 | 27850 | 27850 | 27850 | 60 |
| 300 | 20240913 | 142900 | 6849889350 | 27850 | 27850 | 27850 | 27850 | 1 |
| 301 | 20240913 | 142800 | 6849861500 | 27850 | 27850 | 27850 | 27850 | 40 |
| 302 | 20240913 | 142700 | 6848747500 | 27900 | 27950 | 27950 | 27900 | 373 |
| 303 | 20240913 | 142600 | 6838340750 | 27900 | 27900 | 27950 | 27900 | 161 |
| 304 | 20240913 | 142500 | 6833847800 | 27900 | 27850 | 27950 | 27850 | 37 |
| 305 | 20240913 | 142400 | 6832816700 | 27850 | 27850 | 27850 | 27850 | 66 |
| 306 | 20240913 | 142300 | 6830978600 | 27850 | 27950 | 27950 | 27850 | 511 |
| 307 | 20240913 | 142200 | 6816729100 | 27950 | 27900 | 27950 | 27900 | 56 |
| 308 | 20240913 | 142100 | 6815164750 | 27900 | 27900 | 27900 | 27900 | 31 |
| 309 | 20240913 | 142000 | 6814299850 | 27900 | 27950 | 27950 | 27900 | 237 |
| 310 | 20240913 | 141900 | 6807686800 | 27900 | 27950 | 27950 | 27900 | 137 |
| 311 | 20240913 | 141800 | 6803862800 | 27900 | 27950 | 27950 | 27900 | 153 |
| 312 | 20240913 | 141700 | 6799589300 | 27950 | 27950 | 27950 | 27900 | 220 |
| 313 | 20240913 | 141600 | 6793445700 | 27950 | 27900 | 27950 | 27900 | 985 |
| 314 | 20240913 | 141500 | 6765936000 | 27850 | 27900 | 27900 | 27850 | 590 |
| 315 | 20240913 | 141400 | 6749476950 | 27900 | 27900 | 27900 | 27900 | 5 |
| 316 | 20240913 | 141300 | 6749337450 | 27900 | 27900 | 27900 | 27900 | 210 |
| 317 | 20240913 | 141200 | 6743478450 | 27900 | 27850 | 27900 | 27850 | 60 |
| 318 | 20240913 | 141100 | 6741807250 | 27900 | 27900 | 27900 | 27900 | 10 |
| 319 | 20240913 | 141000 | 6741528250 | 27900 | 27850 | 27900 | 27850 | 290 |
| 320 | 20240913 | 140900 | 6733448400 | 27850 | 27900 | 27900 | 27850 | 409 |
| 321 | 20240913 | 140800 | 6722038400 | 27900 | 27900 | 27900 | 27900 | 266 |
| 322 | 20240913 | 140700 | 6714617000 | 27850 | 27850 | 27850 | 27850 | 134 |
| 323 | 20240913 | 140600 | 6710885100 | 27850 | 27850 | 27900 | 27850 | 501 |
| 324 | 20240913 | 140500 | 6696931600 | 27850 | 27950 | 27950 | 27850 | 1020 |
| 325 | 20240913 | 140400 | 6668500800 | 27950 | 27950 | 27950 | 27950 | 2 |
| 326 | 20240913 | 140300 | 6668444900 | 27950 | 27900 | 27950 | 27900 | 81 |
| 327 | 20240913 | 140200 | 6666184750 | 27950 | 27900 | 27950 | 27900 | 185 |
| 328 | 20240913 | 140100 | 6661022350 | 27900 | 27900 | 27900 | 27900 | 164 |
| 329 | 20240913 | 140000 | 6656446750 | 27900 | 27950 | 27950 | 27900 | 71 |
| 330 | 20240913 | 135900 | 6654464350 | 27950 | 27900 | 27950 | 27900 | 109 |
| 331 | 20240913 | 135800 | 6651419600 | 27950 | 27950 | 27950 | 27900 | 57 |
| 332 | 20240913 | 135700 | 6649827450 | 27950 | 27950 | 28000 | 27900 | 1327 |
| 333 | 20240913 | 135600 | 6612736950 | 28000 | 28000 | 28000 | 28000 | 175 |
| 334 | 20240913 | 135500 | 6607836950 | 28000 | 28000 | 28000 | 27950 | 934 |
| 335 | 20240913 | 135400 | 6581703300 | 28000 | 27950 | 28000 | 27950 | 4011 |
| 336 | 20240913 | 135300 | 6469434700 | 27900 | 28000 | 28000 | 27900 | 1057 |
| 337 | 20240913 | 135200 | 6439884050 | 28000 | 27950 | 28000 | 27950 | 384 |
| 338 | 20240913 | 135100 | 6429143700 | 27900 | 27900 | 27900 | 27900 | 110 |
| 339 | 20240913 | 135000 | 6426074700 | 27900 | 27900 | 27900 | 27900 | 11 |
| 340 | 20240913 | 134900 | 6425767800 | 27900 | 27950 | 27950 | 27900 | 545 |
| 341 | 20240913 | 134800 | 6410545050 | 28000 | 28000 | 28000 | 27950 | 550 |
| 342 | 20240913 | 134700 | 6395165000 | 27950 | 28000 | 28000 | 27950 | 424 |
| 343 | 20240913 | 134600 | 6383302850 | 28000 | 28000 | 28050 | 28000 | 431 |
| 344 | 20240913 | 134500 | 6371234800 | 28050 | 28050 | 28050 | 28050 | 219 |
| 345 | 20240913 | 134400 | 6365091850 | 28050 | 28050 | 28050 | 27950 | 2727 |
| 346 | 20240913 | 134300 | 6288685050 | 28050 | 27950 | 28050 | 27950 | 652 |
| 347 | 20240913 | 134200 | 6270428100 | 27950 | 28000 | 28000 | 27950 | 748 |
| 348 | 20240913 | 134100 | 6249489100 | 28000 | 28000 | 28000 | 27950 | 703 |
| 349 | 20240913 | 134000 | 6229839800 | 27950 | 27950 | 27950 | 27950 | 104 |
| 350 | 20240913 | 133900 | 6226933000 | 27950 | 28000 | 28050 | 27950 | 3030 |
| 351 | 20240913 | 133800 | 6142088450 | 28000 | 27900 | 28000 | 27900 | 4888 |
| 352 | 20240913 | 133700 | 6005288050 | 27900 | 27900 | 27900 | 27900 | 1010 |
| 353 | 20240913 | 133600 | 5977109050 | 27900 | 27850 | 27900 | 27850 | 204 |
| 354 | 20240913 | 133500 | 5971424750 | 27900 | 27800 | 27900 | 27800 | 515 |
| 355 | 20240913 | 133400 | 5957093950 | 27800 | 27800 | 27800 | 27750 | 30 |
| 356 | 20240913 | 133300 | 5956260200 | 27800 | 27800 | 27800 | 27800 | 162 |
| 357 | 20240913 | 133200 | 5951756600 | 27850 | 27850 | 27850 | 27800 | 394 |
| 358 | 20240913 | 133100 | 5940797950 | 27800 | 27850 | 27850 | 27800 | 141 |
| 359 | 20240913 | 133000 | 5936873100 | 27850 | 27850 | 27850 | 27850 | 339 |
| 360 | 20240913 | 132900 | 5927431950 | 27850 | 27850 | 27850 | 27850 | 12 |
| 361 | 20240913 | 132800 | 5927097750 | 27850 | 27850 | 27850 | 27850 | 184 |
| 362 | 20240913 | 132700 | 5921973350 | 27850 | 27850 | 27900 | 27850 | 59 |
| 363 | 20240913 | 132600 | 5920328100 | 27850 | 27850 | 27900 | 27850 | 248 |
| 364 | 20240913 | 132500 | 5913416050 | 27850 | 27900 | 27900 | 27850 | 279 |
| 365 | 20240913 | 132400 | 5905633950 | 27900 | 27850 | 27900 | 27800 | 642 |
| 366 | 20240913 | 132300 | 5887730400 | 27850 | 27850 | 27850 | 27850 | 412 |
| 367 | 20240913 | 132200 | 5876256200 | 27850 | 27800 | 27850 | 27800 | 28 |
| 368 | 20240913 | 132100 | 5875477600 | 27800 | 27800 | 27850 | 27800 | 395 |
| 369 | 20240913 | 132000 | 5864481250 | 27800 | 27800 | 27850 | 27800 | 760 |
| 370 | 20240913 | 131900 | 5843340250 | 27800 | 27750 | 27800 | 27750 | 22 |
| 371 | 20240913 | 131800 | 5842729150 | 27800 | 27750 | 27800 | 27750 | 12 |
| 372 | 20240913 | 131700 | 5842396050 | 27800 | 27800 | 27800 | 27750 | 617 |
| 373 | 20240913 | 131600 | 5825243550 | 27800 | 27800 | 27800 | 27800 | 481 |
| 374 | 20240913 | 131500 | 5811871750 | 27750 | 27750 | 27800 | 27750 | 421 |
| 375 | 20240913 | 131400 | 5800169000 | 27800 | 27800 | 27800 | 27800 | 337 |
| 376 | 20240913 | 131300 | 5790800400 | 27800 | 27800 | 27800 | 27750 | 11 |
| 377 | 20240913 | 131200 | 5790494650 | 27750 | 27800 | 27800 | 27750 | 36 |
| 378 | 20240913 | 131100 | 5789494350 | 27750 | 27750 | 27750 | 27750 | 157 |
| 379 | 20240913 | 131000 | 5785137600 | 27750 | 27700 | 27750 | 27700 | 433 |
| 380 | 20240913 | 130900 | 5773129300 | 27700 | 27700 | 27700 | 27700 | 415 |
| 381 | 20240913 | 130800 | 5761633800 | 27700 | 27650 | 27700 | 27650 | 363 |
| 382 | 20240913 | 130700 | 5751589350 | 27650 | 27750 | 27750 | 27650 | 1231 |
| 383 | 20240913 | 130600 | 5717527750 | 27750 | 27750 | 27750 | 27700 | 95 |
| 384 | 20240913 | 130500 | 5714895500 | 27800 | 27750 | 27800 | 27700 | 247 |
| 385 | 20240913 | 130400 | 5708048650 | 27750 | 27700 | 27750 | 27700 | 560 |
| 386 | 20240913 | 130300 | 5692533900 | 27700 | 27750 | 27750 | 27700 | 130 |
| 387 | 20240913 | 130200 | 5688927100 | 27750 | 27750 | 27750 | 27750 | 148 |
| 388 | 20240913 | 130100 | 5684820100 | 27750 | 27750 | 27750 | 27750 | 45 |
| 389 | 20240913 | 130000 | 5683571350 | 27750 | 27700 | 27750 | 27700 | 96 |
| 390 | 20240913 | 125900 | 5680911000 | 27700 | 27700 | 27700 | 27700 | 537 |
| 391 | 20240913 | 125800 | 5666036100 | 27700 | 27750 | 27750 | 27700 | 589 |
| 392 | 20240913 | 125700 | 5649720550 | 27700 | 27750 | 27750 | 27700 | 240 |
| 393 | 20240913 | 125600 | 5643067100 | 27750 | 27750 | 27750 | 27750 | 929 |
| 394 | 20240913 | 125500 | 5617287350 | 27750 | 27750 | 27750 | 27750 | 69 |
| 395 | 20240913 | 125400 | 5615372600 | 27800 | 27800 | 27800 | 27800 | 20 |
| 396 | 20240913 | 125300 | 5614816600 | 27750 | 27800 | 27800 | 27750 | 335 |
| 397 | 20240913 | 125200 | 5605505900 | 27800 | 27750 | 27800 | 27750 | 217 |
| 398 | 20240913 | 125100 | 5599482900 | 27750 | 27800 | 27800 | 27750 | 60 |
| 399 | 20240913 | 125000 | 5597815700 | 27800 | 27800 | 27800 | 27800 | 536 |
| 400 | 20240913 | 124900 | 5582914900 | 27800 | 27750 | 27800 | 27750 | 90 |
| 401 | 20240913 | 124800 | 5580413350 | 27800 | 27800 | 27800 | 27800 | 62 |
| 402 | 20240913 | 124700 | 5578689750 | 27800 | 27800 | 27800 | 27750 | 81 |
| 403 | 20240913 | 124600 | 5576438450 | 27750 | 27800 | 27800 | 27750 | 360 |
| 404 | 20240913 | 124500 | 5566431000 | 27800 | 27800 | 27800 | 27800 | 50 |
| 405 | 20240913 | 124400 | 5565041000 | 27800 | 27800 | 27800 | 27800 | 50 |
| 406 | 20240913 | 124300 | 5563651000 | 27800 | 27800 | 27800 | 27800 | 148 |
| 407 | 20240913 | 124200 | 5559536600 | 27800 | 27800 | 27800 | 27800 | 100 |
| 408 | 20240913 | 124100 | 5556756600 | 27800 | 27800 | 27800 | 27800 | 5 |
| 409 | 20240913 | 124000 | 5556617600 | 27800 | 27800 | 27800 | 27800 | 780 |
| 410 | 20240913 | 123900 | 5534933600 | 27800 | 27800 | 27800 | 27800 | 57 |
| 411 | 20240913 | 123800 | 5533349000 | 27800 | 27800 | 27800 | 27800 | 27 |
| 412 | 20240913 | 123700 | 5532598400 | 27800 | 27800 | 27800 | 27800 | 44 |
| 413 | 20240913 | 123600 | 5531375200 | 27800 | 27800 | 27850 | 27800 | 107 |
| 414 | 20240913 | 123500 | 5528399900 | 27800 | 27750 | 27800 | 27750 | 359 |
| 415 | 20240913 | 123400 | 5518436300 | 27800 | 27800 | 27800 | 27800 | 99 |
| 416 | 20240913 | 123300 | 5515684100 | 27750 | 27800 | 27800 | 27750 | 60 |
| 417 | 20240913 | 123200 | 5514017650 | 27800 | 27800 | 27800 | 27750 | 507 |
| 418 | 20240913 | 123100 | 5499923300 | 27800 | 27800 | 27800 | 27800 | 40 |
| 419 | 20240913 | 123000 | 5498811300 | 27800 | 27800 | 27800 | 27800 | 841 |
| 420 | 20240913 | 122900 | 5475431500 | 27800 | 27800 | 27800 | 27800 | 1108 |
| 421 | 20240913 | 122800 | 5444629100 | 27800 | 27800 | 27800 | 27750 | 118 |
| 422 | 20240913 | 122700 | 5441349100 | 27800 | 27750 | 27800 | 27750 | 626 |
| 423 | 20240913 | 122600 | 5423956800 | 27750 | 27750 | 27750 | 27700 | 897 |
| 424 | 20240913 | 122500 | 5399067650 | 27800 | 27750 | 27800 | 27750 | 1559 |
| 425 | 20240913 | 122400 | 5355788700 | 27800 | 27800 | 27800 | 27750 | 150 |
| 426 | 20240913 | 122300 | 5351624900 | 27800 | 27800 | 27850 | 27800 | 1512 |
| 427 | 20240913 | 122200 | 5309590350 | 27850 | 27800 | 27850 | 27800 | 506 |
| 428 | 20240913 | 122100 | 5295502250 | 27850 | 27850 | 27850 | 27800 | 249 |
| 429 | 20240913 | 122000 | 5288578150 | 27850 | 27850 | 27850 | 27850 | 32 |
| 430 | 20240913 | 121900 | 5287686950 | 27850 | 27800 | 27850 | 27800 | 167 |
| 431 | 20240913 | 121800 | 5283041500 | 27850 | 27850 | 27850 | 27800 | 423 |
| 432 | 20240913 | 121700 | 5271262450 | 27800 | 27800 | 27900 | 27800 | 115 |
| 433 | 20240913 | 121600 | 5268060450 | 27850 | 27850 | 27850 | 27850 | 388 |
| 434 | 20240913 | 121500 | 5257254650 | 27850 | 27900 | 27900 | 27850 | 1153 |
| 435 | 20240913 | 121400 | 5225142900 | 27900 | 27850 | 27900 | 27850 | 55 |
| 436 | 20240913 | 121300 | 5223610650 | 27850 | 27950 | 27950 | 27850 | 1131 |
| 437 | 20240913 | 121200 | 5192057450 | 27950 | 27900 | 27950 | 27900 | 332 |
| 438 | 20240913 | 121100 | 5182793200 | 27900 | 27900 | 27900 | 27900 | 35 |
| 439 | 20240913 | 121000 | 5181816700 | 27950 | 27900 | 27950 | 27900 | 76 |
| 440 | 20240913 | 120900 | 5179696100 | 27900 | 27950 | 28000 | 27900 | 778 |
| 441 | 20240913 | 120800 | 5157951900 | 27950 | 27950 | 27950 | 27950 | 264 |
| 442 | 20240913 | 120700 | 5150573100 | 27950 | 27950 | 27950 | 27950 | 420 |
| 443 | 20240913 | 120600 | 5138834100 | 28000 | 28000 | 28000 | 28000 | 1 |
| 444 | 20240913 | 120500 | 5138806100 | 28000 | 27900 | 28000 | 27900 | 4627 |
| 445 | 20240913 | 120400 | 5009548900 | 27850 | 27850 | 27850 | 27850 | 1414 |
| 446 | 20240913 | 120300 | 4970169000 | 27850 | 27900 | 27900 | 27850 | 34 |
| 447 | 20240913 | 120200 | 4969220950 | 27850 | 27900 | 27900 | 27850 | 142 |
| 448 | 20240913 | 120100 | 4965259650 | 27900 | 27850 | 27900 | 27850 | 141 |
| 449 | 20240913 | 120000 | 4961326250 | 27850 | 27900 | 27900 | 27850 | 142 |
| 450 | 20240913 | 115900 | 4957371500 | 27900 | 27900 | 27900 | 27850 | 209 |
| 451 | 20240913 | 115800 | 4951541000 | 27850 | 27850 | 27900 | 27850 | 76 |
| 452 | 20240913 | 115700 | 4949423300 | 27850 | 27900 | 27900 | 27850 | 500 |
| 453 | 20240913 | 115600 | 4935475200 | 27900 | 27900 | 27950 | 27900 | 81 |
| 454 | 20240913 | 115500 | 4933213400 | 27900 | 27900 | 27900 | 27900 | 159 |
| 455 | 20240913 | 115400 | 4928777300 | 27900 | 27900 | 27900 | 27900 | 77 |
| 456 | 20240913 | 115300 | 4926629000 | 27900 | 27900 | 27900 | 27850 | 421 |
| 457 | 20240913 | 115200 | 4914889950 | 27900 | 27900 | 27900 | 27850 | 203 |
| 458 | 20240913 | 115100 | 4909233600 | 27900 | 27900 | 27900 | 27900 | 156 |
| 459 | 20240913 | 115000 | 4904881200 | 27900 | 27900 | 27900 | 27900 | 136 |
| 460 | 20240913 | 114900 | 4901086800 | 27900 | 27900 | 27900 | 27900 | 956 |
| 461 | 20240913 | 114800 | 4874414400 | 27900 | 28000 | 28000 | 27900 | 1216 |
| 462 | 20240913 | 114700 | 4840426650 | 28000 | 27850 | 28000 | 27850 | 2725 |
| 463 | 20240913 | 114600 | 4764288350 | 27850 | 27850 | 27900 | 27850 | 661 |
| 464 | 20240913 | 114500 | 4745874500 | 27850 | 27850 | 27850 | 27850 | 1018 |
| 465 | 20240913 | 114400 | 4717523200 | 27850 | 27850 | 27900 | 27850 | 788 |
| 466 | 20240913 | 114300 | 4695560000 | 27850 | 27900 | 27900 | 27800 | 1204 |
| 467 | 20240913 | 114200 | 4662015050 | 27900 | 27900 | 27950 | 27900 | 279 |
| 468 | 20240913 | 114100 | 4654224450 | 27900 | 27950 | 27950 | 27850 | 573 |
| 469 | 20240913 | 114000 | 4638229550 | 27900 | 28000 | 28000 | 27900 | 280 |
| 470 | 20240913 | 113900 | 4630412950 | 28000 | 27900 | 28050 | 27850 | 951 |
| 471 | 20240913 | 113800 | 4603853700 | 27850 | 27950 | 28000 | 27850 | 1270 |
| 472 | 20240913 | 113700 | 4568388800 | 27950 | 28050 | 28050 | 27950 | 2839 |
| 473 | 20240913 | 113600 | 4488890300 | 28050 | 28100 | 28100 | 28000 | 303 |
| 474 | 20240913 | 113500 | 4480384550 | 28100 | 28100 | 28200 | 28000 | 3184 |
| 475 | 20240913 | 113400 | 4390930450 | 28100 | 28250 | 28300 | 28100 | 1978 |
| 476 | 20240913 | 113300 | 4335150650 | 28300 | 28050 | 28300 | 28050 | 5273 |
| 477 | 20240913 | 113200 | 4186557200 | 28050 | 28050 | 28100 | 28000 | 2000 |
| 478 | 20240913 | 113100 | 4130525550 | 28050 | 28050 | 28050 | 28000 | 1375 |
| 479 | 20240913 | 113000 | 4091985250 | 28050 | 28150 | 28200 | 28050 | 3937 |
| 480 | 20240913 | 112900 | 3981212900 | 28100 | 27850 | 28100 | 27850 | 12870 |
| 481 | 20240913 | 112800 | 3621329000 | 27800 | 27850 | 27900 | 27800 | 428 |
| 482 | 20240913 | 112700 | 3609410150 | 27900 | 27800 | 27900 | 27800 | 850 |
| 483 | 20240913 | 112600 | 3585738850 | 27800 | 27850 | 27900 | 27800 | 1237 |
| 484 | 20240913 | 112500 | 3551272200 | 27800 | 27650 | 27850 | 27650 | 4463 |
| 485 | 20240913 | 112400 | 3427217050 | 27650 | 27650 | 27650 | 27650 | 60 |
| 486 | 20240913 | 112300 | 3425558050 | 27650 | 27650 | 27700 | 27650 | 695 |
| 487 | 20240913 | 112200 | 3406339050 | 27700 | 27650 | 27700 | 27650 | 270 |
| 488 | 20240913 | 112100 | 3398866550 | 27650 | 27750 | 27750 | 27650 | 1669 |
| 489 | 20240913 | 112000 | 3352615200 | 27750 | 27800 | 27800 | 27750 | 773 |
| 490 | 20240913 | 111900 | 3331156700 | 27800 | 27850 | 27850 | 27800 | 1361 |
| 491 | 20240913 | 111800 | 3293315350 | 27850 | 27850 | 27850 | 27750 | 3031 |
| 492 | 20240913 | 111700 | 3209042700 | 27850 | 27800 | 27850 | 27800 | 1317 |
| 493 | 20240913 | 111600 | 3172381000 | 27800 | 27750 | 27800 | 27700 | 3967 |
| 494 | 20240913 | 111500 | 3062134650 | 27750 | 27550 | 27750 | 27550 | 10460 |
| 495 | 20240913 | 111400 | 2773260100 | 27550 | 27500 | 27550 | 27500 | 587 |
| 496 | 20240913 | 111300 | 2757099750 | 27500 | 27500 | 27550 | 27500 | 817 |
| 497 | 20240913 | 111200 | 2734631250 | 27500 | 27550 | 27550 | 27500 | 93 |
| 498 | 20240913 | 111100 | 2732070600 | 27500 | 27500 | 27550 | 27450 | 1869 |
| 499 | 20240913 | 111000 | 2680679250 | 27500 | 27450 | 27500 | 27450 | 930 |
| 500 | 20240913 | 110900 | 2655117850 | 27450 | 27450 | 27500 | 27400 | 316 |
| 501 | 20240913 | 110800 | 2646435150 | 27450 | 27350 | 27500 | 27350 | 5873 |
| 502 | 20240913 | 110700 | 2485224200 | 27350 | 27400 | 27400 | 27350 | 385 |
| 503 | 20240913 | 110600 | 2474691550 | 27400 | 27300 | 27400 | 27300 | 1189 |
| 504 | 20240913 | 110500 | 2442125550 | 27350 | 27300 | 27350 | 27300 | 758 |
| 505 | 20240913 | 110400 | 2421424350 | 27200 | 27250 | 27250 | 27200 | 669 |
| 506 | 20240913 | 110300 | 2403217000 | 27250 | 27300 | 27300 | 27250 | 41 |
| 507 | 20240913 | 110200 | 2402098450 | 27300 | 27350 | 27350 | 27300 | 442 |
| 508 | 20240913 | 110100 | 2390031350 | 27350 | 27350 | 27350 | 27300 | 77 |
| 509 | 20240913 | 110000 | 2387928400 | 27350 | 27350 | 27350 | 27300 | 178 |
| 510 | 20240913 | 105900 | 2383066350 | 27350 | 27400 | 27400 | 27300 | 1603 |
| 511 | 20240913 | 105800 | 2339303400 | 27400 | 27350 | 27400 | 27300 | 422 |
| 512 | 20240913 | 105700 | 2327752250 | 27350 | 27300 | 27350 | 27300 | 50 |
| 513 | 20240913 | 105600 | 2326385000 | 27300 | 27350 | 27350 | 27300 | 158 |
| 514 | 20240913 | 105500 | 2322064200 | 27350 | 27350 | 27400 | 27350 | 1288 |
| 515 | 20240913 | 105400 | 2286793650 | 27400 | 27350 | 27400 | 27350 | 859 |
| 516 | 20240913 | 105300 | 2263283450 | 27350 | 27350 | 27350 | 27300 | 1064 |
| 517 | 20240913 | 105200 | 2234184400 | 27400 | 27300 | 27400 | 27300 | 1020 |
| 518 | 20240913 | 105100 | 2206271650 | 27350 | 27200 | 27350 | 27200 | 1496 |
| 519 | 20240913 | 105000 | 2165403850 | 27200 | 27150 | 27300 | 27150 | 3448 |
| 520 | 20240913 | 104900 | 2071538150 | 27100 | 27100 | 27100 | 27100 | 3 |
| 521 | 20240913 | 104800 | 2071456850 | 27100 | 27100 | 27100 | 27100 | 183 |
| 522 | 20240913 | 104700 | 2066497550 | 27150 | 27150 | 27150 | 27150 | 164 |
| 523 | 20240913 | 104600 | 2062044950 | 27150 | 27100 | 27200 | 27100 | 491 |
| 524 | 20240913 | 104500 | 2048716850 | 27100 | 27100 | 27100 | 27100 | 100 |
| 525 | 20240913 | 104400 | 2046006850 | 27100 | 27100 | 27100 | 27100 | 225 |
| 526 | 20240913 | 104300 | 2039909350 | 27100 | 27100 | 27100 | 27100 | 3 |
| 527 | 20240913 | 104200 | 2039828050 | 27150 | 27100 | 27150 | 27100 | 17 |
| 528 | 20240913 | 104100 | 2039367000 | 27100 | 27100 | 27100 | 27100 | 1 |
| 529 | 20240913 | 104000 | 2039339900 | 27100 | 27100 | 27100 | 27100 | 15 |
| 530 | 20240913 | 103900 | 2038933400 | 27200 | 27200 | 27200 | 27200 | 11 |
| 531 | 20240913 | 103800 | 2038634200 | 27200 | 27150 | 27200 | 27100 | 660 |
| 532 | 20240913 | 103700 | 2020719000 | 27150 | 27200 | 27200 | 27150 | 455 |
| 533 | 20240913 | 103600 | 2008362200 | 27200 | 27200 | 27200 | 27200 | 58 |
| 534 | 20240913 | 103500 | 2006784600 | 27100 | 27150 | 27200 | 27100 | 572 |
| 535 | 20240913 | 103400 | 1991252400 | 27100 | 27100 | 27100 | 27100 | 7 |
| 536 | 20240913 | 103300 | 1991062700 | 27000 | 27050 | 27050 | 27000 | 915 |
| 537 | 20240913 | 103200 | 1966332400 | 27050 | 27050 | 27050 | 27050 | 184 |
| 538 | 20240913 | 103100 | 1961355200 | 27050 | 27100 | 27100 | 27050 | 214 |
| 539 | 20240913 | 103000 | 1955565350 | 27100 | 27100 | 27100 | 27100 | 29 |
| 540 | 20240913 | 102900 | 1954779450 | 27100 | 27100 | 27100 | 27100 | 174 |
| 541 | 20240913 | 102800 | 1950064050 | 27100 | 27100 | 27100 | 27100 | 15 |
| 542 | 20240913 | 102700 | 1949657550 | 27100 | 27050 | 27100 | 27050 | 536 |
| 543 | 20240913 | 102600 | 1935135250 | 27050 | 27050 | 27050 | 27050 | 216 |
| 544 | 20240913 | 102500 | 1929292450 | 27050 | 27050 | 27050 | 27000 | 108 |
| 545 | 20240913 | 102400 | 1926371250 | 27000 | 27000 | 27050 | 27000 | 203 |
| 546 | 20240913 | 102300 | 1920887500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 547 | 20240913 | 102200 | 1920887500 | 27050 | 27000 | 27050 | 27000 | 595 |
| 548 | 20240913 | 102100 | 1904822200 | 27000 | 27050 | 27050 | 27000 | 62 |
| 549 | 20240913 | 102000 | 1903145600 | 27050 | 27050 | 27050 | 27050 | 602 |
| 550 | 20240913 | 101900 | 1886861500 | 27050 | 27000 | 27050 | 27000 | 520 |
| 551 | 20240913 | 101800 | 1872796500 | 27050 | 27050 | 27050 | 27000 | 83 |
| 552 | 20240913 | 101700 | 1870552700 | 27050 | 27150 | 27150 | 27050 | 3633 |
| 553 | 20240913 | 101600 | 1772163050 | 27100 | 27150 | 27150 | 27100 | 58 |
| 554 | 20240913 | 101500 | 1770590450 | 27100 | 27050 | 27100 | 27050 | 356 |
| 555 | 20240913 | 101400 | 1760951500 | 27000 | 27050 | 27050 | 27000 | 434 |
| 556 | 20240913 | 101300 | 1749225650 | 27100 | 27150 | 27150 | 27050 | 86 |
| 557 | 20240913 | 101200 | 1746898500 | 27100 | 27050 | 27100 | 27050 | 426 |
| 558 | 20240913 | 101100 | 1735365950 | 27050 | 27050 | 27050 | 27050 | 140 |
| 559 | 20240913 | 101000 | 1731578950 | 27050 | 27050 | 27050 | 27000 | 365 |
| 560 | 20240913 | 100900 | 1721711200 | 27050 | 27050 | 27050 | 27050 | 147 |
| 561 | 20240913 | 100800 | 1717734850 | 27050 | 27050 | 27050 | 27050 | 122 |
| 562 | 20240913 | 100700 | 1714434750 | 27050 | 27000 | 27050 | 27000 | 14 |
| 563 | 20240913 | 100600 | 1714056100 | 27050 | 27050 | 27050 | 27000 | 43 |
| 564 | 20240913 | 100500 | 1712894450 | 27050 | 27000 | 27050 | 27000 | 476 |
| 565 | 20240913 | 100400 | 1700035850 | 27000 | 27050 | 27050 | 27000 | 1002 |
| 566 | 20240913 | 100300 | 1672981600 | 27000 | 27000 | 27000 | 27000 | 859 |
| 567 | 20240913 | 100200 | 1649788600 | 27050 | 27050 | 27050 | 27000 | 1361 |
| 568 | 20240913 | 100100 | 1613037750 | 27050 | 27100 | 27100 | 27050 | 949 |
| 569 | 20240913 | 100000 | 1587366450 | 27100 | 27100 | 27100 | 27050 | 353 |
| 570 | 20240913 | 095900 | 1577809200 | 27150 | 27050 | 27200 | 27050 | 210 |
| 571 | 20240913 | 095800 | 1572123250 | 27100 | 27050 | 27100 | 27050 | 124 |
| 572 | 20240913 | 095700 | 1568766950 | 27000 | 27050 | 27050 | 27000 | 1230 |
| 573 | 20240913 | 095600 | 1535500550 | 27050 | 27050 | 27050 | 27000 | 2392 |
| 574 | 20240913 | 095500 | 1470836200 | 27100 | 27100 | 27100 | 27050 | 2579 |
| 575 | 20240913 | 095400 | 1400969150 | 27100 | 27150 | 27150 | 27100 | 2573 |
| 576 | 20240913 | 095300 | 1331129600 | 27200 | 27200 | 27250 | 27150 | 1695 |
| 577 | 20240913 | 095200 | 1285058550 | 27250 | 27250 | 27300 | 27250 | 179 |
| 578 | 20240913 | 095100 | 1280178950 | 27300 | 27250 | 27300 | 27200 | 49 |
| 579 | 20240913 | 095000 | 1278843800 | 27250 | 27300 | 27300 | 27250 | 415 |
| 580 | 20240913 | 094900 | 1267534750 | 27250 | 27300 | 27300 | 27250 | 592 |
| 581 | 20240913 | 094800 | 1251402600 | 27300 | 27300 | 27300 | 27250 | 740 |
| 582 | 20240913 | 094700 | 1231236750 | 27300 | 27300 | 27300 | 27250 | 820 |
| 583 | 20240913 | 094600 | 1208889800 | 27300 | 27250 | 27300 | 27250 | 420 |
| 584 | 20240913 | 094500 | 1197426450 | 27250 | 27250 | 27300 | 27250 | 194 |
| 585 | 20240913 | 094400 | 1192139900 | 27250 | 27250 | 27250 | 27250 | 185 |
| 586 | 20240913 | 094300 | 1187098650 | 27250 | 27250 | 27300 | 27250 | 647 |
| 587 | 20240913 | 094200 | 1169467300 | 27250 | 27300 | 27300 | 27250 | 270 |
| 588 | 20240913 | 094100 | 1162101800 | 27300 | 27300 | 27350 | 27300 | 315 |
| 589 | 20240913 | 094000 | 1153499650 | 27350 | 27350 | 27350 | 27300 | 17 |
| 590 | 20240913 | 093900 | 1153034950 | 27300 | 27350 | 27350 | 27300 | 237 |
| 591 | 20240913 | 093800 | 1146564400 | 27300 | 27300 | 27300 | 27300 | 53 |
| 592 | 20240913 | 093700 | 1145117500 | 27350 | 27250 | 27350 | 27250 | 1725 |
| 593 | 20240913 | 093600 | 1097971550 | 27250 | 27250 | 27250 | 27250 | 456 |
| 594 | 20240913 | 093500 | 1085545550 | 27250 | 27250 | 27250 | 27200 | 99 |
| 595 | 20240913 | 093400 | 1082847950 | 27250 | 27300 | 27300 | 27250 | 1966 |
| 596 | 20240913 | 093300 | 1029218350 | 27300 | 27300 | 27300 | 27300 | 1536 |
| 597 | 20240913 | 093200 | 987285550 | 27250 | 27250 | 27250 | 27250 | 100 |
| 598 | 20240913 | 093100 | 984560550 | 27300 | 27200 | 27300 | 27200 | 353 |
| 599 | 20240913 | 093000 | 974950100 | 27200 | 27200 | 27300 | 27200 | 306 |
| 600 | 20240913 | 092900 | 966621900 | 27200 | 27150 | 27200 | 27150 | 595 |
| 601 | 20240913 | 092800 | 950451500 | 27150 | 27250 | 27300 | 27150 | 453 |
| 602 | 20240913 | 092700 | 938117300 | 27200 | 27200 | 27250 | 27200 | 177 |
| 603 | 20240913 | 092600 | 933301800 | 27200 | 27250 | 27250 | 27200 | 521 |
| 604 | 20240913 | 092500 | 919105950 | 27250 | 27250 | 27300 | 27250 | 264 |
| 605 | 20240913 | 092400 | 911904200 | 27250 | 27300 | 27300 | 27250 | 266 |
| 606 | 20240913 | 092300 | 904652350 | 27350 | 27300 | 27350 | 27250 | 411 |
| 607 | 20240913 | 092200 | 893429500 | 27250 | 27350 | 27350 | 27250 | 451 |
| 608 | 20240913 | 092100 | 881101350 | 27300 | 27250 | 27350 | 27150 | 3595 |
| 609 | 20240913 | 092000 | 783012650 | 27250 | 27150 | 27250 | 27150 | 1082 |
| 610 | 20240913 | 091900 | 753592350 | 27150 | 27200 | 27250 | 27150 | 1072 |
| 611 | 20240913 | 091800 | 724436050 | 27250 | 27250 | 27250 | 27250 | 2487 |
| 612 | 20240913 | 091700 | 656665300 | 27300 | 27300 | 27350 | 27300 | 1179 |
| 613 | 20240913 | 091600 | 624478550 | 27300 | 27300 | 27350 | 27300 | 307 |
| 614 | 20240913 | 091500 | 616095950 | 27300 | 27300 | 27350 | 27300 | 1389 |
| 615 | 20240913 | 091400 | 578129850 | 27300 | 27400 | 27400 | 27250 | 1597 |
| 616 | 20240913 | 091300 | 534459350 | 27350 | 27350 | 27400 | 27300 | 261 |
| 617 | 20240913 | 091200 | 527323800 | 27400 | 27400 | 27450 | 27300 | 1052 |
| 618 | 20240913 | 091100 | 498492000 | 27400 | 27350 | 27400 | 27300 | 2804 |
| 619 | 20240913 | 091000 | 421895200 | 27300 | 27350 | 27350 | 27300 | 1189 |
| 620 | 20240913 | 090900 | 389417600 | 27350 | 27450 | 27450 | 27300 | 498 |
| 621 | 20240913 | 090800 | 375763800 | 27450 | 27400 | 27450 | 27300 | 2450 |
| 622 | 20240913 | 090700 | 308733400 | 27350 | 27400 | 27400 | 27350 | 2018 |
| 623 | 20240913 | 090600 | 253526550 | 27400 | 27400 | 27400 | 27350 | 1022 |
| 624 | 20240913 | 090500 | 225550850 | 27400 | 27400 | 27400 | 27350 | 186 |
| 625 | 20240913 | 090400 | 220458200 | 27400 | 27450 | 27500 | 27400 | 770 |
| 626 | 20240913 | 090300 | 199333700 | 27450 | 27600 | 27650 | 27450 | 538 |
| 627 | 20240913 | 090200 | 184513150 | 27650 | 27400 | 27650 | 27400 | 1693 |
| 628 | 20240913 | 090100 | 137958950 | 27450 | 27650 | 27650 | 27350 | 1564 |
| 629 | 20240913 | 090000 | 95001450 | 27500 | 27400 | 27700 | 27400 | 3454 |