32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 185200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 3 | 20240912 | 185100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20240912 | 185000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20240912 | 184900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20240912 | 184800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20240912 | 184700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20240912 | 184600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20240912 | 184500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20240912 | 184400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20240912 | 184300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20240912 | 184200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20240912 | 184100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20240912 | 184000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20240912 | 183900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20240912 | 183800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20240912 | 183700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20240912 | 183600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20240912 | 183500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20240912 | 183400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20240912 | 183300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20240912 | 183200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20240912 | 183100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20240912 | 183000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20240912 | 182900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20240912 | 182800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20240912 | 182700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20240912 | 182600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20240912 | 182500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20240912 | 182400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20240912 | 182300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20240912 | 182200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 33 | 20240912 | 182100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20240912 | 182000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20240912 | 181900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20240912 | 181800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20240912 | 181700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20240912 | 181600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20240912 | 181500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20240912 | 181400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20240912 | 181300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20240912 | 181200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20240912 | 181100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20240912 | 181000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20240912 | 180900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20240912 | 180800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20240912 | 180700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20240912 | 180600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20240912 | 180500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20240912 | 180400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20240912 | 180300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20240912 | 180200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20240912 | 180100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20240912 | 180000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20240912 | 175900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20240912 | 175800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20240912 | 175700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20240912 | 175600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20240912 | 175500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20240912 | 175400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20240912 | 175300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20240912 | 175200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 63 | 20240912 | 175100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20240912 | 175000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20240912 | 174900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20240912 | 174800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20240912 | 174700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20240912 | 174600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20240912 | 174500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20240912 | 174400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20240912 | 174300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20240912 | 174200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20240912 | 174100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20240912 | 174000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20240912 | 173900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20240912 | 173800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20240912 | 173700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20240912 | 173600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20240912 | 173500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20240912 | 173400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20240912 | 173300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20240912 | 173200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20240912 | 173100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20240912 | 173000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20240912 | 172900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20240912 | 172800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20240912 | 172700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20240912 | 172600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20240912 | 172500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20240912 | 172400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20240912 | 172300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20240912 | 172200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 93 | 20240912 | 172100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20240912 | 172000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20240912 | 171900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20240912 | 171800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20240912 | 171700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20240912 | 171600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20240912 | 171500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20240912 | 171400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20240912 | 171300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20240912 | 171200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20240912 | 171100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20240912 | 171000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20240912 | 170900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20240912 | 170800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20240912 | 170700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20240912 | 170600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20240912 | 170500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20240912 | 170400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20240912 | 170300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20240912 | 170200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20240912 | 170100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20240912 | 170000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20240912 | 165900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20240912 | 165800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20240912 | 165700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20240912 | 165600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20240912 | 165500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20240912 | 165400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20240912 | 165300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20240912 | 165200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 123 | 20240912 | 165100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20240912 | 165000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20240912 | 164900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20240912 | 164800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20240912 | 164700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20240912 | 164600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20240912 | 164500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20240912 | 164400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20240912 | 164300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20240912 | 164200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20240912 | 164100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20240912 | 164000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20240912 | 163900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20240912 | 163800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20240912 | 163700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20240912 | 163600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20240912 | 163500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20240912 | 163400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20240912 | 163300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20240912 | 163200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20240912 | 163100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20240912 | 163000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20240912 | 162900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20240912 | 162800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20240912 | 162700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20240912 | 162600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20240912 | 162500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20240912 | 162400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20240912 | 162300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20240912 | 162200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 153 | 20240912 | 162100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20240912 | 162000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20240912 | 161900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20240912 | 161800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20240912 | 161700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20240912 | 161600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20240912 | 161500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20240912 | 161400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20240912 | 161300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20240912 | 161200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20240912 | 161100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20240912 | 161000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20240912 | 160900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20240912 | 160800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20240912 | 160700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20240912 | 160600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20240912 | 160500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20240912 | 160400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20240912 | 160300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20240912 | 160200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20240912 | 160100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20240912 | 160000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20240912 | 155900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20240912 | 155800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20240912 | 155700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20240912 | 155600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20240912 | 155500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20240912 | 155400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20240912 | 155300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20240912 | 155200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 183 | 20240912 | 155100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20240912 | 155000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20240912 | 154900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20240912 | 154800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20240912 | 154700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20240912 | 154600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20240912 | 154500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20240912 | 154400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20240912 | 154300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20240912 | 154200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20240912 | 154100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20240912 | 154000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20240912 | 153900 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20240912 | 153800 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20240912 | 153700 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20240912 | 153600 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20240912 | 153500 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20240912 | 153400 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20240912 | 153300 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20240912 | 153200 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20240912 | 153100 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20240912 | 153000 | 15601656700 | 35350 | 35350 | 35350 | 35350 | 67907 |
| 205 | 20240912 | 152900 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20240912 | 152800 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20240912 | 152700 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20240912 | 152600 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20240912 | 152500 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20240912 | 152400 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20240912 | 152300 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20240912 | 152200 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 213 | 20240912 | 152100 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20240912 | 152000 | 13201144250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20240912 | 151900 | 13201144250 | 35400 | 35350 | 35400 | 35350 | 1298 |
| 216 | 20240912 | 151800 | 13155222700 | 35400 | 35400 | 35400 | 35350 | 865 |
| 217 | 20240912 | 151700 | 13124630400 | 35400 | 35400 | 35400 | 35350 | 1014 |
| 218 | 20240912 | 151600 | 13088772950 | 35400 | 35400 | 35400 | 35350 | 358 |
| 219 | 20240912 | 151500 | 13076108700 | 35400 | 35400 | 35400 | 35350 | 667 |
| 220 | 20240912 | 151400 | 13052506100 | 35400 | 35400 | 35400 | 35350 | 1817 |
| 221 | 20240912 | 151300 | 12988185300 | 35400 | 35400 | 35400 | 35350 | 948 |
| 222 | 20240912 | 151200 | 12954632100 | 35400 | 35400 | 35400 | 35350 | 102 |
| 223 | 20240912 | 151100 | 12951021900 | 35350 | 35400 | 35400 | 35350 | 167 |
| 224 | 20240912 | 151000 | 12945117150 | 35400 | 35350 | 35400 | 35350 | 442 |
| 225 | 20240912 | 150900 | 12929488550 | 35350 | 35350 | 35450 | 35350 | 358 |
| 226 | 20240912 | 150800 | 12916814650 | 35350 | 35400 | 35450 | 35350 | 368 |
| 227 | 20240912 | 150700 | 12903787200 | 35450 | 35400 | 35450 | 35350 | 642 |
| 228 | 20240912 | 150600 | 12881055850 | 35450 | 35400 | 35450 | 35350 | 2936 |
| 229 | 20240912 | 150500 | 12777120350 | 35350 | 35350 | 35450 | 35300 | 2039 |
| 230 | 20240912 | 150400 | 12704978100 | 35400 | 35400 | 35400 | 35300 | 661 |
| 231 | 20240912 | 150300 | 12681604900 | 35400 | 35400 | 35400 | 35350 | 569 |
| 232 | 20240912 | 150200 | 12661481000 | 35400 | 35350 | 35400 | 35350 | 834 |
| 233 | 20240912 | 150100 | 12631980350 | 35400 | 35400 | 35400 | 35350 | 172 |
| 234 | 20240912 | 150000 | 12625899850 | 35400 | 35350 | 35400 | 35350 | 231 |
| 235 | 20240912 | 145900 | 12617728900 | 35400 | 35350 | 35400 | 35300 | 3211 |
| 236 | 20240912 | 145800 | 12504164600 | 35350 | 35300 | 35350 | 35250 | 1115 |
| 237 | 20240912 | 145700 | 12464807650 | 35300 | 35350 | 35350 | 35300 | 1579 |
| 238 | 20240912 | 145600 | 12409057400 | 35300 | 35350 | 35400 | 35300 | 986 |
| 239 | 20240912 | 145500 | 12374202350 | 35350 | 35350 | 35400 | 35350 | 292 |
| 240 | 20240912 | 145400 | 12363874950 | 35400 | 35350 | 35400 | 35350 | 930 |
| 241 | 20240912 | 145300 | 12330997650 | 35300 | 35300 | 35350 | 35300 | 377 |
| 242 | 20240912 | 145200 | 12317676650 | 35350 | 35400 | 35400 | 35300 | 923 |
| 243 | 20240912 | 145100 | 12285049550 | 35350 | 35350 | 35400 | 35350 | 605 |
| 244 | 20240912 | 145000 | 12263652600 | 35400 | 35350 | 35400 | 35300 | 255 |
| 245 | 20240912 | 144900 | 12254638450 | 35350 | 35400 | 35400 | 35300 | 1665 |
| 246 | 20240912 | 144800 | 12195778700 | 35400 | 35300 | 35400 | 35300 | 617 |
| 247 | 20240912 | 144700 | 12173976450 | 35300 | 35400 | 35400 | 35300 | 1804 |
| 248 | 20240912 | 144600 | 12110208300 | 35400 | 35350 | 35400 | 35300 | 269 |
| 249 | 20240912 | 144500 | 12100705350 | 35350 | 35350 | 35400 | 35300 | 528 |
| 250 | 20240912 | 144400 | 12082046750 | 35300 | 35400 | 35400 | 35300 | 646 |
| 251 | 20240912 | 144300 | 12059210800 | 35350 | 35400 | 35400 | 35350 | 1729 |
| 252 | 20240912 | 144200 | 11998086950 | 35350 | 35350 | 35400 | 35300 | 1926 |
| 253 | 20240912 | 144100 | 11929938350 | 35350 | 35300 | 35350 | 35300 | 426 |
| 254 | 20240912 | 144000 | 11914894200 | 35350 | 35300 | 35350 | 35300 | 529 |
| 255 | 20240912 | 143900 | 11896201950 | 35350 | 35350 | 35400 | 35300 | 1268 |
| 256 | 20240912 | 143800 | 11851385950 | 35400 | 35400 | 35400 | 35350 | 413 |
| 257 | 20240912 | 143700 | 11836783800 | 35400 | 35400 | 35400 | 35350 | 291 |
| 258 | 20240912 | 143600 | 11826491750 | 35400 | 35400 | 35400 | 35350 | 508 |
| 259 | 20240912 | 143500 | 11808526000 | 35350 | 35350 | 35400 | 35300 | 570 |
| 260 | 20240912 | 143400 | 11788373200 | 35400 | 35350 | 35400 | 35350 | 547 |
| 261 | 20240912 | 143300 | 11769034050 | 35350 | 35350 | 35400 | 35300 | 310 |
| 262 | 20240912 | 143200 | 11758070800 | 35300 | 35400 | 35400 | 35300 | 1097 |
| 263 | 20240912 | 143100 | 11719284450 | 35400 | 35300 | 35400 | 35300 | 856 |
| 264 | 20240912 | 143000 | 11689023800 | 35300 | 35250 | 35350 | 35250 | 841 |
| 265 | 20240912 | 142900 | 11659307250 | 35350 | 35250 | 35350 | 35250 | 2385 |
| 266 | 20240912 | 142800 | 11575086750 | 35250 | 35200 | 35250 | 35200 | 249 |
| 267 | 20240912 | 142700 | 11566316950 | 35200 | 35300 | 35300 | 35200 | 568 |
| 268 | 20240912 | 142600 | 11546292350 | 35300 | 35250 | 35300 | 35200 | 1089 |
| 269 | 20240912 | 142500 | 11507916350 | 35250 | 35250 | 35300 | 35250 | 515 |
| 270 | 20240912 | 142400 | 11489760500 | 35300 | 35300 | 35300 | 35250 | 490 |
| 271 | 20240912 | 142300 | 11472482450 | 35250 | 35250 | 35300 | 35250 | 507 |
| 272 | 20240912 | 142200 | 11454605750 | 35300 | 35300 | 35300 | 35250 | 383 |
| 273 | 20240912 | 142100 | 11441093600 | 35300 | 35350 | 35350 | 35250 | 427 |
| 274 | 20240912 | 142000 | 11426020400 | 35350 | 35350 | 35350 | 35300 | 322 |
| 275 | 20240912 | 141900 | 11414650500 | 35300 | 35250 | 35350 | 35250 | 545 |
| 276 | 20240912 | 141800 | 11395417200 | 35250 | 35350 | 35350 | 35250 | 868 |
| 277 | 20240912 | 141700 | 11364780200 | 35350 | 35350 | 35350 | 35300 | 218 |
| 278 | 20240912 | 141600 | 11357081200 | 35350 | 35300 | 35350 | 35300 | 389 |
| 279 | 20240912 | 141500 | 11343337200 | 35300 | 35300 | 35350 | 35300 | 701 |
| 280 | 20240912 | 141400 | 11318578800 | 35300 | 35250 | 35300 | 35250 | 1181 |
| 281 | 20240912 | 141300 | 11276902850 | 35300 | 35300 | 35300 | 35250 | 548 |
| 282 | 20240912 | 141200 | 11257566400 | 35250 | 35300 | 35350 | 35250 | 311 |
| 283 | 20240912 | 141100 | 11246587050 | 35350 | 35350 | 35350 | 35250 | 852 |
| 284 | 20240912 | 141000 | 11216505300 | 35300 | 35350 | 35350 | 35300 | 732 |
| 285 | 20240912 | 140900 | 11190632850 | 35350 | 35250 | 35400 | 35250 | 5497 |
| 286 | 20240912 | 140800 | 10996590700 | 35250 | 35250 | 35250 | 35200 | 628 |
| 287 | 20240912 | 140700 | 10974472550 | 35200 | 35200 | 35250 | 35150 | 861 |
| 288 | 20240912 | 140600 | 10944159950 | 35200 | 35200 | 35250 | 35200 | 1266 |
| 289 | 20240912 | 140500 | 10899586850 | 35200 | 35250 | 35250 | 35200 | 390 |
| 290 | 20240912 | 140400 | 10885856550 | 35250 | 35200 | 35250 | 35150 | 2706 |
| 291 | 20240912 | 140300 | 10790604950 | 35150 | 35150 | 35200 | 35150 | 792 |
| 292 | 20240912 | 140200 | 10762765500 | 35150 | 35100 | 35150 | 35000 | 1246 |
| 293 | 20240912 | 140100 | 10719007700 | 35100 | 35150 | 35150 | 35100 | 256 |
| 294 | 20240912 | 140000 | 10710014350 | 35100 | 35050 | 35150 | 35050 | 245 |
| 295 | 20240912 | 135900 | 10701416950 | 35000 | 35050 | 35100 | 35000 | 228 |
| 296 | 20240912 | 135800 | 10693427200 | 35100 | 35100 | 35150 | 35000 | 765 |
| 297 | 20240912 | 135700 | 10666587600 | 35100 | 35050 | 35150 | 35050 | 694 |
| 298 | 20240912 | 135600 | 10642251800 | 35050 | 35100 | 35100 | 35050 | 179 |
| 299 | 20240912 | 135500 | 10635970450 | 35150 | 35100 | 35150 | 35100 | 621 |
| 300 | 20240912 | 135400 | 10614172500 | 35150 | 35100 | 35150 | 35100 | 239 |
| 301 | 20240912 | 135300 | 10605780950 | 35150 | 35100 | 35150 | 35050 | 265 |
| 302 | 20240912 | 135200 | 10596480350 | 35100 | 35100 | 35150 | 35050 | 310 |
| 303 | 20240912 | 135100 | 10585605400 | 35150 | 35150 | 35200 | 35000 | 273 |
| 304 | 20240912 | 135000 | 10576005550 | 35150 | 35050 | 35150 | 35000 | 2023 |
| 305 | 20240912 | 134900 | 10504962350 | 35050 | 35000 | 35100 | 35000 | 211 |
| 306 | 20240912 | 134800 | 10497564600 | 35000 | 35050 | 35100 | 35000 | 665 |
| 307 | 20240912 | 134700 | 10474275250 | 35000 | 35050 | 35100 | 35000 | 347 |
| 308 | 20240912 | 134600 | 10462114050 | 35050 | 35000 | 35050 | 35000 | 439 |
| 309 | 20240912 | 134500 | 10446729400 | 35050 | 35050 | 35050 | 35000 | 201 |
| 310 | 20240912 | 134400 | 10439691000 | 35050 | 35050 | 35100 | 35050 | 180 |
| 311 | 20240912 | 134300 | 10433381750 | 35050 | 35000 | 35100 | 35000 | 397 |
| 312 | 20240912 | 134200 | 10419478150 | 35050 | 35050 | 35050 | 35000 | 417 |
| 313 | 20240912 | 134100 | 10404864300 | 35050 | 35100 | 35100 | 35050 | 488 |
| 314 | 20240912 | 134000 | 10387744250 | 35100 | 35050 | 35100 | 35050 | 101 |
| 315 | 20240912 | 133900 | 10384203400 | 35100 | 35100 | 35150 | 35100 | 1019 |
| 316 | 20240912 | 133800 | 10348436350 | 35150 | 35000 | 35150 | 34950 | 1884 |
| 317 | 20240912 | 133700 | 10282374450 | 34950 | 34950 | 34950 | 34950 | 419 |
| 318 | 20240912 | 133600 | 10267730400 | 34950 | 35000 | 35000 | 34950 | 830 |
| 319 | 20240912 | 133500 | 10238686450 | 35000 | 35000 | 35000 | 34950 | 557 |
| 320 | 20240912 | 133400 | 10219198100 | 35000 | 34850 | 35000 | 34800 | 2426 |
| 321 | 20240912 | 133300 | 10134413900 | 34850 | 34750 | 34900 | 34750 | 1854 |
| 322 | 20240912 | 133200 | 10069866700 | 34750 | 34800 | 34800 | 34750 | 1470 |
| 323 | 20240912 | 133100 | 10018780750 | 34750 | 34800 | 34850 | 34750 | 4469 |
| 324 | 20240912 | 133000 | 9863200950 | 34800 | 34850 | 34850 | 34800 | 1739 |
| 325 | 20240912 | 132900 | 9802674550 | 34800 | 34850 | 34850 | 34800 | 249 |
| 326 | 20240912 | 132800 | 9794002500 | 34800 | 34850 | 34850 | 34800 | 303 |
| 327 | 20240912 | 132700 | 9783455500 | 34850 | 34850 | 34900 | 34800 | 11209 |
| 328 | 20240912 | 132600 | 9393202550 | 34850 | 34850 | 34900 | 34850 | 421 |
| 329 | 20240912 | 132500 | 9378526550 | 34900 | 34850 | 34900 | 34850 | 277 |
| 330 | 20240912 | 132400 | 9368871250 | 34850 | 34900 | 34900 | 34850 | 3122 |
| 331 | 20240912 | 132300 | 9260059200 | 34900 | 34900 | 34900 | 34850 | 359 |
| 332 | 20240912 | 132200 | 9247537000 | 34900 | 34900 | 34900 | 34850 | 1431 |
| 333 | 20240912 | 132100 | 9197612150 | 34850 | 34900 | 34900 | 34850 | 1258 |
| 334 | 20240912 | 132000 | 9153717800 | 34900 | 34900 | 34950 | 34900 | 535 |
| 335 | 20240912 | 131900 | 9135045600 | 34900 | 34900 | 34950 | 34850 | 1030 |
| 336 | 20240912 | 131800 | 9099105000 | 34850 | 34900 | 34900 | 34850 | 637 |
| 337 | 20240912 | 131700 | 9076883300 | 34900 | 34850 | 34900 | 34850 | 1121 |
| 338 | 20240912 | 131600 | 9037774550 | 34850 | 34850 | 34900 | 34850 | 547 |
| 339 | 20240912 | 131500 | 9018698900 | 34850 | 34850 | 34900 | 34850 | 254 |
| 340 | 20240912 | 131400 | 9009838450 | 34850 | 34850 | 34900 | 34850 | 822 |
| 341 | 20240912 | 131300 | 8981180750 | 34900 | 34900 | 34900 | 34850 | 1840 |
| 342 | 20240912 | 131200 | 8916974100 | 34950 | 34900 | 34950 | 34900 | 2756 |
| 343 | 20240912 | 131100 | 8820775400 | 34950 | 34900 | 34950 | 34900 | 302 |
| 344 | 20240912 | 131000 | 8810232800 | 34900 | 34950 | 34950 | 34900 | 123 |
| 345 | 20240912 | 130900 | 8805939900 | 34950 | 34900 | 34950 | 34900 | 260 |
| 346 | 20240912 | 130800 | 8796863850 | 34950 | 34900 | 34950 | 34900 | 123 |
| 347 | 20240912 | 130700 | 8792569200 | 34900 | 34950 | 34950 | 34900 | 143 |
| 348 | 20240912 | 130600 | 8787577900 | 34900 | 34900 | 34950 | 34900 | 500 |
| 349 | 20240912 | 130500 | 8770124350 | 34950 | 34900 | 34950 | 34900 | 145 |
| 350 | 20240912 | 130400 | 8765061000 | 34900 | 34900 | 34950 | 34900 | 319 |
| 351 | 20240912 | 130300 | 8753922300 | 34900 | 34950 | 34950 | 34900 | 662 |
| 352 | 20240912 | 130200 | 8730816900 | 34900 | 35000 | 35000 | 34900 | 7835 |
| 353 | 20240912 | 130100 | 8456917000 | 35000 | 35050 | 35050 | 35000 | 283 |
| 354 | 20240912 | 130000 | 8447008950 | 35000 | 35050 | 35050 | 35000 | 71 |
| 355 | 20240912 | 125900 | 8444522550 | 35050 | 35000 | 35050 | 35000 | 241 |
| 356 | 20240912 | 125800 | 8436084500 | 35000 | 35050 | 35050 | 35000 | 908 |
| 357 | 20240912 | 125700 | 8404304350 | 35000 | 35050 | 35050 | 35000 | 181 |
| 358 | 20240912 | 125600 | 8397965550 | 35000 | 35050 | 35050 | 35000 | 229 |
| 359 | 20240912 | 125500 | 8389944950 | 35050 | 35050 | 35100 | 35050 | 521 |
| 360 | 20240912 | 125400 | 8371683600 | 35050 | 35050 | 35100 | 35000 | 286 |
| 361 | 20240912 | 125300 | 8361658650 | 35000 | 35050 | 35100 | 35000 | 244 |
| 362 | 20240912 | 125200 | 8353111450 | 35050 | 35000 | 35050 | 35000 | 101 |
| 363 | 20240912 | 125100 | 8349576300 | 35000 | 35050 | 35050 | 35000 | 356 |
| 364 | 20240912 | 125000 | 8337110750 | 35050 | 35050 | 35100 | 35000 | 143 |
| 365 | 20240912 | 124900 | 8332098700 | 35050 | 35000 | 35050 | 35000 | 158 |
| 366 | 20240912 | 124800 | 8326566200 | 35000 | 35000 | 35050 | 35000 | 230 |
| 367 | 20240912 | 124700 | 8318514000 | 35050 | 35000 | 35100 | 35000 | 217 |
| 368 | 20240912 | 124600 | 8310915450 | 35050 | 35100 | 35100 | 35000 | 182 |
| 369 | 20240912 | 124500 | 8304536950 | 35050 | 35000 | 35050 | 35000 | 338 |
| 370 | 20240912 | 124400 | 8292706450 | 35050 | 35050 | 35100 | 35000 | 300 |
| 371 | 20240912 | 124300 | 8282196200 | 35050 | 34950 | 35050 | 34950 | 200 |
| 372 | 20240912 | 124200 | 8275190300 | 35050 | 35000 | 35050 | 34950 | 292 |
| 373 | 20240912 | 124100 | 8264968750 | 35000 | 34950 | 35000 | 34950 | 696 |
| 374 | 20240912 | 124000 | 8240619500 | 34950 | 34950 | 35000 | 34950 | 159 |
| 375 | 20240912 | 123900 | 8235061000 | 35000 | 35000 | 35000 | 34950 | 131 |
| 376 | 20240912 | 123800 | 8230481950 | 34950 | 34900 | 34950 | 34900 | 425 |
| 377 | 20240912 | 123700 | 8215636400 | 34950 | 34950 | 34950 | 34900 | 197 |
| 378 | 20240912 | 123600 | 8208757250 | 34900 | 34950 | 34950 | 34900 | 1806 |
| 379 | 20240912 | 123500 | 8145647950 | 34950 | 34950 | 35000 | 34950 | 385 |
| 380 | 20240912 | 123400 | 8132192100 | 34950 | 34950 | 35000 | 34950 | 359 |
| 381 | 20240912 | 123300 | 8119640400 | 35000 | 34950 | 35000 | 34950 | 241 |
| 382 | 20240912 | 123200 | 8111215950 | 35000 | 35000 | 35000 | 34950 | 281 |
| 383 | 20240912 | 123100 | 8101394050 | 34950 | 35000 | 35000 | 34950 | 135 |
| 384 | 20240912 | 123000 | 8096674450 | 34950 | 34950 | 35000 | 34950 | 260 |
| 385 | 20240912 | 122900 | 8087586050 | 34950 | 35000 | 35000 | 34950 | 123 |
| 386 | 20240912 | 122800 | 8083286600 | 35000 | 35000 | 35000 | 34950 | 97 |
| 387 | 20240912 | 122700 | 8079895700 | 34950 | 34950 | 35000 | 34950 | 658 |
| 388 | 20240912 | 122600 | 8056879600 | 35000 | 34850 | 35000 | 34850 | 1920 |
| 389 | 20240912 | 122500 | 7989822350 | 34900 | 34900 | 34900 | 34850 | 167 |
| 390 | 20240912 | 122400 | 7983998300 | 34850 | 34900 | 34900 | 34850 | 126 |
| 391 | 20240912 | 122300 | 7979604100 | 34850 | 34900 | 34900 | 34850 | 487 |
| 392 | 20240912 | 122200 | 7962630200 | 34850 | 34850 | 34900 | 34850 | 538 |
| 393 | 20240912 | 122100 | 7943858500 | 34900 | 34900 | 34900 | 34850 | 188 |
| 394 | 20240912 | 122000 | 7937300850 | 34900 | 34900 | 34950 | 34850 | 543 |
| 395 | 20240912 | 121900 | 7918365850 | 34900 | 34850 | 34900 | 34850 | 329 |
| 396 | 20240912 | 121800 | 7906898150 | 34850 | 34850 | 34950 | 34850 | 261 |
| 397 | 20240912 | 121700 | 7897793650 | 34900 | 34850 | 34950 | 34850 | 304 |
| 398 | 20240912 | 121600 | 7887195600 | 34850 | 34850 | 34950 | 34850 | 625 |
| 399 | 20240912 | 121500 | 7865396900 | 34850 | 34900 | 34950 | 34850 | 181 |
| 400 | 20240912 | 121400 | 7859083350 | 34900 | 34900 | 34900 | 34850 | 658 |
| 401 | 20240912 | 121300 | 7836125900 | 34900 | 34850 | 34900 | 34850 | 469 |
| 402 | 20240912 | 121200 | 7819778800 | 34850 | 34850 | 34900 | 34850 | 1011 |
| 403 | 20240912 | 121100 | 7784543150 | 34850 | 34900 | 34900 | 34850 | 344 |
| 404 | 20240912 | 121000 | 7772548800 | 34850 | 34900 | 34900 | 34850 | 2163 |
| 405 | 20240912 | 120900 | 7697150900 | 34900 | 34850 | 34900 | 34850 | 264 |
| 406 | 20240912 | 120800 | 7687947800 | 34850 | 34900 | 34900 | 34850 | 1279 |
| 407 | 20240912 | 120700 | 7643364200 | 34900 | 34850 | 34900 | 34850 | 794 |
| 408 | 20240912 | 120600 | 7615690000 | 34900 | 34850 | 34900 | 34850 | 1360 |
| 409 | 20240912 | 120500 | 7568236250 | 34850 | 34950 | 34950 | 34850 | 2128 |
| 410 | 20240912 | 120400 | 7493978250 | 34950 | 34900 | 34950 | 34900 | 346 |
| 411 | 20240912 | 120300 | 7481891150 | 34900 | 34950 | 34950 | 34850 | 6356 |
| 412 | 20240912 | 120200 | 7259947650 | 35000 | 35000 | 35000 | 34950 | 164 |
| 413 | 20240912 | 120100 | 7254214700 | 34950 | 34900 | 35000 | 34900 | 156 |
| 414 | 20240912 | 120000 | 7248761850 | 34900 | 34950 | 35000 | 34900 | 388 |
| 415 | 20240912 | 115900 | 7235207500 | 34950 | 34900 | 34950 | 34900 | 201 |
| 416 | 20240912 | 115800 | 7228186550 | 34900 | 34950 | 34950 | 34900 | 312 |
| 417 | 20240912 | 115700 | 7217284400 | 34900 | 34950 | 34950 | 34900 | 363 |
| 418 | 20240912 | 115600 | 7204610800 | 34950 | 34900 | 35000 | 34900 | 209 |
| 419 | 20240912 | 115500 | 7197306550 | 34900 | 34900 | 34950 | 34900 | 764 |
| 420 | 20240912 | 115400 | 7170621300 | 34950 | 34950 | 34950 | 34900 | 705 |
| 421 | 20240912 | 115300 | 7145993050 | 34900 | 34900 | 34950 | 34900 | 195 |
| 422 | 20240912 | 115200 | 7139186250 | 34900 | 34900 | 34950 | 34900 | 290 |
| 423 | 20240912 | 115100 | 7129054750 | 34950 | 34950 | 34950 | 34900 | 725 |
| 424 | 20240912 | 115000 | 7103742150 | 34900 | 34900 | 34950 | 34900 | 806 |
| 425 | 20240912 | 114900 | 7075582700 | 34950 | 34900 | 34950 | 34900 | 600 |
| 426 | 20240912 | 114800 | 7054617600 | 34950 | 34950 | 35000 | 34900 | 2995 |
| 427 | 20240912 | 114700 | 6949940250 | 35000 | 35050 | 35050 | 34950 | 1444 |
| 428 | 20240912 | 114600 | 6899409200 | 35000 | 35000 | 35050 | 35000 | 228 |
| 429 | 20240912 | 114500 | 6891427150 | 35000 | 35050 | 35050 | 35000 | 217 |
| 430 | 20240912 | 114400 | 6883830700 | 35000 | 35000 | 35050 | 35000 | 296 |
| 431 | 20240912 | 114300 | 6873464800 | 35000 | 35000 | 35050 | 35000 | 161 |
| 432 | 20240912 | 114200 | 6867829650 | 35050 | 35050 | 35050 | 35000 | 656 |
| 433 | 20240912 | 114100 | 6844861650 | 35050 | 35000 | 35050 | 35000 | 203 |
| 434 | 20240912 | 114000 | 6837756050 | 35000 | 35000 | 35050 | 35000 | 135 |
| 435 | 20240912 | 113900 | 6833030500 | 35000 | 35000 | 35000 | 35000 | 187 |
| 436 | 20240912 | 113800 | 6826485500 | 35050 | 35000 | 35050 | 35000 | 443 |
| 437 | 20240912 | 113700 | 6810965650 | 35050 | 35050 | 35050 | 35000 | 202 |
| 438 | 20240912 | 113600 | 6803894900 | 35000 | 34950 | 35050 | 34950 | 876 |
| 439 | 20240912 | 113500 | 6773235200 | 34950 | 35000 | 35000 | 34950 | 459 |
| 440 | 20240912 | 113400 | 6757174700 | 35000 | 34950 | 35000 | 34950 | 339 |
| 441 | 20240912 | 113300 | 6745322550 | 34950 | 34950 | 35000 | 34950 | 416 |
| 442 | 20240912 | 113200 | 6730780700 | 35000 | 35000 | 35000 | 34950 | 370 |
| 443 | 20240912 | 113100 | 6717840400 | 34950 | 35000 | 35000 | 34950 | 486 |
| 444 | 20240912 | 113000 | 6700842750 | 34950 | 34950 | 35050 | 34950 | 863 |
| 445 | 20240912 | 112900 | 6670644450 | 34950 | 35000 | 35050 | 34950 | 683 |
| 446 | 20240912 | 112800 | 6646740550 | 35000 | 34950 | 35000 | 34950 | 492 |
| 447 | 20240912 | 112700 | 6629524300 | 34950 | 35000 | 35000 | 34950 | 706 |
| 448 | 20240912 | 112600 | 6604839400 | 35000 | 34950 | 35000 | 34950 | 630 |
| 449 | 20240912 | 112500 | 6582806150 | 35000 | 34950 | 35000 | 34950 | 474 |
| 450 | 20240912 | 112400 | 6566235550 | 34950 | 35000 | 35050 | 34950 | 2309 |
| 451 | 20240912 | 112300 | 6485404050 | 35050 | 35000 | 35050 | 35000 | 334 |
| 452 | 20240912 | 112200 | 6473708700 | 35000 | 35000 | 35050 | 35000 | 701 |
| 453 | 20240912 | 112100 | 6449172300 | 35000 | 35050 | 35050 | 35000 | 297 |
| 454 | 20240912 | 112000 | 6438774700 | 35000 | 35050 | 35100 | 35000 | 1440 |
| 455 | 20240912 | 111900 | 6388317350 | 35050 | 35100 | 35100 | 35050 | 278 |
| 456 | 20240912 | 111800 | 6378571700 | 35050 | 35050 | 35050 | 35000 | 1170 |
| 457 | 20240912 | 111700 | 6337580750 | 35000 | 35000 | 35050 | 35000 | 200 |
| 458 | 20240912 | 111600 | 6330577550 | 35000 | 35000 | 35050 | 35000 | 326 |
| 459 | 20240912 | 111500 | 6319163400 | 35000 | 35050 | 35050 | 35000 | 290 |
| 460 | 20240912 | 111400 | 6309012850 | 35050 | 35050 | 35050 | 35000 | 136 |
| 461 | 20240912 | 111300 | 6304249300 | 35050 | 35000 | 35050 | 35000 | 825 |
| 462 | 20240912 | 111200 | 6275370350 | 35000 | 35050 | 35050 | 35000 | 413 |
| 463 | 20240912 | 111100 | 6260909250 | 35050 | 35000 | 35050 | 35000 | 149 |
| 464 | 20240912 | 111000 | 6255694200 | 35000 | 35050 | 35100 | 35000 | 339 |
| 465 | 20240912 | 110900 | 6243818400 | 35050 | 35050 | 35100 | 35000 | 231 |
| 466 | 20240912 | 110800 | 6235728900 | 35100 | 35050 | 35100 | 35000 | 192 |
| 467 | 20240912 | 110700 | 6229007250 | 35050 | 35050 | 35050 | 35000 | 5091 |
| 468 | 20240912 | 110600 | 6050581150 | 35100 | 35100 | 35200 | 35050 | 1943 |
| 469 | 20240912 | 110500 | 5982475200 | 35100 | 35050 | 35100 | 35050 | 665 |
| 470 | 20240912 | 110400 | 5959150100 | 35100 | 35050 | 35100 | 35050 | 116 |
| 471 | 20240912 | 110300 | 5955084250 | 35050 | 35050 | 35100 | 35050 | 264 |
| 472 | 20240912 | 110200 | 5945829250 | 35050 | 35050 | 35100 | 35050 | 284 |
| 473 | 20240912 | 110100 | 5935871650 | 35100 | 35050 | 35100 | 35050 | 142 |
| 474 | 20240912 | 110000 | 5930892800 | 35100 | 35100 | 35150 | 35050 | 336 |
| 475 | 20240912 | 105900 | 5919095350 | 35150 | 35050 | 35150 | 35050 | 310 |
| 476 | 20240912 | 105800 | 5908215450 | 35050 | 35050 | 35050 | 35000 | 663 |
| 477 | 20240912 | 105700 | 5884985800 | 35000 | 35050 | 35100 | 35000 | 2239 |
| 478 | 20240912 | 105600 | 5806511950 | 35100 | 35050 | 35100 | 35050 | 966 |
| 479 | 20240912 | 105500 | 5772647250 | 35000 | 35150 | 35150 | 35000 | 2790 |
| 480 | 20240912 | 105400 | 5674794600 | 35150 | 35150 | 35150 | 35100 | 99 |
| 481 | 20240912 | 105300 | 5671316800 | 35150 | 35150 | 35150 | 35100 | 342 |
| 482 | 20240912 | 105200 | 5659307550 | 35100 | 35150 | 35150 | 35100 | 233 |
| 483 | 20240912 | 105100 | 5651128650 | 35150 | 35200 | 35200 | 35100 | 3492 |
| 484 | 20240912 | 105000 | 5528295000 | 35250 | 35250 | 35250 | 35200 | 1093 |
| 485 | 20240912 | 104900 | 5489790300 | 35250 | 35250 | 35300 | 35250 | 530 |
| 486 | 20240912 | 104800 | 5471107700 | 35250 | 35250 | 35300 | 35250 | 1461 |
| 487 | 20240912 | 104700 | 5419544450 | 35250 | 35300 | 35350 | 35250 | 2850 |
| 488 | 20240912 | 104600 | 5318945750 | 35300 | 35250 | 35350 | 35250 | 1572 |
| 489 | 20240912 | 104500 | 5263464250 | 35300 | 35250 | 35300 | 35250 | 315 |
| 490 | 20240912 | 104400 | 5252349950 | 35250 | 35300 | 35300 | 35250 | 425 |
| 491 | 20240912 | 104300 | 5237363500 | 35300 | 35250 | 35350 | 35200 | 1619 |
| 492 | 20240912 | 104200 | 5180229600 | 35200 | 35250 | 35250 | 35200 | 289 |
| 493 | 20240912 | 104100 | 5170055200 | 35250 | 35300 | 35300 | 35200 | 137 |
| 494 | 20240912 | 104000 | 5165229450 | 35250 | 35250 | 35300 | 35200 | 276 |
| 495 | 20240912 | 103900 | 5155499800 | 35300 | 35250 | 35300 | 35250 | 234 |
| 496 | 20240912 | 103800 | 5147244750 | 35250 | 35250 | 35300 | 35200 | 521 |
| 497 | 20240912 | 103700 | 5128872500 | 35200 | 35200 | 35300 | 35200 | 569 |
| 498 | 20240912 | 103600 | 5108813800 | 35200 | 35300 | 35300 | 35200 | 338 |
| 499 | 20240912 | 103500 | 5096905550 | 35300 | 35250 | 35300 | 35250 | 573 |
| 500 | 20240912 | 103400 | 5076692900 | 35250 | 35300 | 35300 | 35250 | 234 |
| 501 | 20240912 | 103300 | 5068440750 | 35300 | 35300 | 35300 | 35250 | 199 |
| 502 | 20240912 | 103200 | 5061423550 | 35300 | 35250 | 35300 | 35250 | 189 |
| 503 | 20240912 | 103100 | 5054761100 | 35250 | 35250 | 35300 | 35200 | 848 |
| 504 | 20240912 | 103000 | 5024873950 | 35250 | 35150 | 35250 | 35150 | 777 |
| 505 | 20240912 | 102900 | 4997531650 | 35150 | 35150 | 35200 | 35150 | 257 |
| 506 | 20240912 | 102800 | 4988497850 | 35200 | 35200 | 35250 | 35150 | 533 |
| 507 | 20240912 | 102700 | 4969747350 | 35250 | 35200 | 35250 | 35200 | 705 |
| 508 | 20240912 | 102600 | 4944918150 | 35250 | 35250 | 35250 | 35200 | 282 |
| 509 | 20240912 | 102500 | 4934991350 | 35250 | 35200 | 35250 | 35200 | 145 |
| 510 | 20240912 | 102400 | 4929886850 | 35250 | 35250 | 35250 | 35200 | 452 |
| 511 | 20240912 | 102300 | 4913959750 | 35250 | 35200 | 35250 | 35200 | 280 |
| 512 | 20240912 | 102200 | 4904097650 | 35250 | 35300 | 35300 | 35200 | 157 |
| 513 | 20240912 | 102100 | 4898567900 | 35250 | 35200 | 35300 | 35200 | 406 |
| 514 | 20240912 | 102000 | 4884258200 | 35200 | 35200 | 35300 | 35150 | 805 |
| 515 | 20240912 | 101900 | 4855886200 | 35150 | 35250 | 35250 | 35150 | 258 |
| 516 | 20240912 | 101800 | 4846807000 | 35250 | 35250 | 35300 | 35200 | 346 |
| 517 | 20240912 | 101700 | 4834614950 | 35200 | 35250 | 35300 | 35150 | 811 |
| 518 | 20240912 | 101600 | 4806037350 | 35250 | 35200 | 35300 | 35150 | 2225 |
| 519 | 20240912 | 101500 | 4727653800 | 35150 | 35200 | 35200 | 35150 | 171 |
| 520 | 20240912 | 101400 | 4721640150 | 35200 | 35150 | 35200 | 35100 | 947 |
| 521 | 20240912 | 101300 | 4688340650 | 35200 | 35100 | 35200 | 35100 | 604 |
| 522 | 20240912 | 101200 | 4667128900 | 35100 | 35050 | 35100 | 35000 | 407 |
| 523 | 20240912 | 101100 | 4652860150 | 35050 | 35000 | 35150 | 35000 | 788 |
| 524 | 20240912 | 101000 | 4625243050 | 35050 | 35050 | 35150 | 35000 | 1434 |
| 525 | 20240912 | 100900 | 4574912800 | 35100 | 35000 | 35100 | 35000 | 327 |
| 526 | 20240912 | 100800 | 4563458750 | 35050 | 35000 | 35050 | 35000 | 288 |
| 527 | 20240912 | 100700 | 4553369300 | 35000 | 35000 | 35050 | 35000 | 2163 |
| 528 | 20240912 | 100600 | 4477660150 | 35050 | 35050 | 35050 | 35000 | 353 |
| 529 | 20240912 | 100500 | 4465291050 | 35000 | 35050 | 35100 | 35000 | 320 |
| 530 | 20240912 | 100400 | 4454075250 | 35100 | 35050 | 35100 | 35000 | 594 |
| 531 | 20240912 | 100300 | 4433268000 | 35050 | 35050 | 35050 | 35000 | 300 |
| 532 | 20240912 | 100200 | 4422756600 | 35050 | 34950 | 35100 | 34950 | 1201 |
| 533 | 20240912 | 100100 | 4380722550 | 34950 | 34950 | 35000 | 34950 | 560 |
| 534 | 20240912 | 100000 | 4361135650 | 35100 | 35000 | 35100 | 35000 | 1433 |
| 535 | 20240912 | 095900 | 4310954850 | 35000 | 35000 | 35050 | 35000 | 618 |
| 536 | 20240912 | 095800 | 4289321900 | 35050 | 35000 | 35100 | 34950 | 1319 |
| 537 | 20240912 | 095700 | 4243098150 | 35000 | 35050 | 35100 | 35000 | 2046 |
| 538 | 20240912 | 095600 | 4171411050 | 35050 | 35000 | 35100 | 34950 | 934 |
| 539 | 20240912 | 095500 | 4138715500 | 34950 | 35000 | 35050 | 34950 | 590 |
| 540 | 20240912 | 095400 | 4118077000 | 35000 | 35000 | 35000 | 34950 | 916 |
| 541 | 20240912 | 095300 | 4086030750 | 35000 | 35050 | 35100 | 35000 | 519 |
| 542 | 20240912 | 095200 | 4067847750 | 35050 | 35050 | 35100 | 35050 | 504 |
| 543 | 20240912 | 095100 | 4050180700 | 35050 | 35100 | 35100 | 35050 | 594 |
| 544 | 20240912 | 095000 | 4029355550 | 35050 | 34950 | 35100 | 34950 | 2114 |
| 545 | 20240912 | 094900 | 3955365100 | 34950 | 34850 | 34950 | 34850 | 716 |
| 546 | 20240912 | 094800 | 3930386250 | 34850 | 34900 | 34900 | 34850 | 1151 |
| 547 | 20240912 | 094700 | 3890264200 | 34850 | 34950 | 34950 | 34850 | 4615 |
| 548 | 20240912 | 094600 | 3729252150 | 34900 | 34950 | 35000 | 34900 | 1860 |
| 549 | 20240912 | 094500 | 3664275100 | 34950 | 34950 | 35000 | 34950 | 626 |
| 550 | 20240912 | 094400 | 3642388200 | 35000 | 35050 | 35100 | 34950 | 1131 |
| 551 | 20240912 | 094300 | 3602780200 | 35000 | 35000 | 35050 | 34950 | 1110 |
| 552 | 20240912 | 094200 | 3563945150 | 35000 | 35000 | 35000 | 34950 | 801 |
| 553 | 20240912 | 094100 | 3535923500 | 35000 | 35100 | 35150 | 34950 | 2027 |
| 554 | 20240912 | 094000 | 3464943000 | 35150 | 35050 | 35150 | 35000 | 943 |
| 555 | 20240912 | 093900 | 3431869300 | 35100 | 35050 | 35100 | 34950 | 1596 |
| 556 | 20240912 | 093800 | 3375942750 | 35050 | 35050 | 35050 | 35000 | 405 |
| 557 | 20240912 | 093700 | 3361763900 | 35000 | 35050 | 35050 | 34950 | 1457 |
| 558 | 20240912 | 093600 | 3310784650 | 35050 | 35100 | 35100 | 34950 | 2067 |
| 559 | 20240912 | 093500 | 3238463350 | 35100 | 35200 | 35200 | 35000 | 2055 |
| 560 | 20240912 | 093400 | 3166345350 | 35150 | 35150 | 35150 | 35100 | 878 |
| 561 | 20240912 | 093300 | 3135501100 | 35100 | 35100 | 35150 | 35000 | 5635 |
| 562 | 20240912 | 093200 | 2937983050 | 35100 | 35100 | 35250 | 35100 | 939 |
| 563 | 20240912 | 093100 | 2904982800 | 35150 | 35150 | 35250 | 35100 | 938 |
| 564 | 20240912 | 093000 | 2872028850 | 35100 | 35150 | 35350 | 35100 | 1387 |
| 565 | 20240912 | 092900 | 2823139350 | 35150 | 35100 | 35150 | 35050 | 715 |
| 566 | 20240912 | 092800 | 2798040000 | 35100 | 35100 | 35150 | 35050 | 1569 |
| 567 | 20240912 | 092700 | 2742972700 | 35100 | 35100 | 35150 | 35050 | 665 |
| 568 | 20240912 | 092600 | 2719633650 | 35050 | 35000 | 35100 | 35000 | 10594 |
| 569 | 20240912 | 092500 | 2348301050 | 35000 | 34900 | 35050 | 34900 | 12588 |
| 570 | 20240912 | 092400 | 1907795850 | 34900 | 34950 | 35000 | 34900 | 772 |
| 571 | 20240912 | 092300 | 1880829450 | 35000 | 35000 | 35000 | 34950 | 347 |
| 572 | 20240912 | 092200 | 1868689500 | 35100 | 35050 | 35100 | 35000 | 706 |
| 573 | 20240912 | 092100 | 1843949750 | 35050 | 35000 | 35050 | 34850 | 802 |
| 574 | 20240912 | 092000 | 1815877900 | 34850 | 34900 | 34950 | 34850 | 1070 |
| 575 | 20240912 | 091900 | 1778529050 | 34900 | 34850 | 34900 | 34850 | 874 |
| 576 | 20240912 | 091800 | 1748064300 | 34850 | 34850 | 34900 | 34800 | 5277 |
| 577 | 20240912 | 091700 | 1564161900 | 34850 | 34950 | 34950 | 34850 | 1645 |
| 578 | 20240912 | 091600 | 1506742550 | 34900 | 34950 | 35000 | 34900 | 908 |
| 579 | 20240912 | 091500 | 1475010500 | 34950 | 34950 | 35000 | 34850 | 2185 |
| 580 | 20240912 | 091400 | 1398731600 | 34950 | 34950 | 34950 | 34900 | 4148 |
| 581 | 20240912 | 091300 | 1253885900 | 34950 | 35150 | 35150 | 34900 | 8204 |
| 582 | 20240912 | 091200 | 966721950 | 35150 | 35250 | 35250 | 35100 | 827 |
| 583 | 20240912 | 091100 | 937632050 | 35250 | 35050 | 35250 | 35050 | 2707 |
| 584 | 20240912 | 091000 | 842279050 | 35000 | 35100 | 35100 | 35000 | 1188 |
| 585 | 20240912 | 090900 | 800669500 | 35100 | 35150 | 35150 | 35050 | 1258 |
| 586 | 20240912 | 090800 | 756543050 | 35050 | 35100 | 35200 | 35050 | 1387 |
| 587 | 20240912 | 090700 | 707796500 | 35100 | 34950 | 35100 | 34950 | 2024 |
| 588 | 20240912 | 090600 | 636897450 | 35000 | 34950 | 35000 | 34900 | 1893 |
| 589 | 20240912 | 090500 | 570800450 | 34950 | 35200 | 35200 | 34900 | 5026 |
| 590 | 20240912 | 090400 | 394777750 | 35150 | 35100 | 35150 | 35100 | 1289 |
| 591 | 20240912 | 090300 | 349503900 | 35100 | 35100 | 35150 | 35050 | 669 |
| 592 | 20240912 | 090200 | 326024850 | 35100 | 35150 | 35200 | 35050 | 1263 |
| 593 | 20240912 | 090100 | 281670350 | 35100 | 35200 | 35200 | 35050 | 1534 |
| 594 | 20240912 | 090000 | 227768350 | 35250 | 35050 | 35250 | 35050 | 6213 |