31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 185100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 3 | 20240912 | 185000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240912 | 184900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240912 | 184800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240912 | 184700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240912 | 184600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240912 | 184500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240912 | 184400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240912 | 184300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240912 | 184200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240912 | 184100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240912 | 184000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240912 | 183900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240912 | 183800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240912 | 183700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240912 | 183600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240912 | 183500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240912 | 183400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240912 | 183300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240912 | 183200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240912 | 183100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240912 | 183000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240912 | 182900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240912 | 182800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240912 | 182700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240912 | 182600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240912 | 182500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240912 | 182400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240912 | 182300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240912 | 182200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240912 | 182100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 33 | 20240912 | 182000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240912 | 181900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240912 | 181800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240912 | 181700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240912 | 181600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240912 | 181500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240912 | 181400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240912 | 181300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240912 | 181200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240912 | 181100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240912 | 181000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240912 | 180900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240912 | 180800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240912 | 180700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240912 | 180600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240912 | 180500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240912 | 180400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240912 | 180300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240912 | 180200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240912 | 180100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240912 | 180000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240912 | 175900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240912 | 175800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240912 | 175700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240912 | 175600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240912 | 175500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240912 | 175400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240912 | 175300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240912 | 175200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240912 | 175100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 63 | 20240912 | 175000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240912 | 174900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240912 | 174800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240912 | 174700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240912 | 174600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240912 | 174500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240912 | 174400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240912 | 174300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240912 | 174200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240912 | 174100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240912 | 174000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240912 | 173900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240912 | 173800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240912 | 173700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240912 | 173600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240912 | 173500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240912 | 173400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240912 | 173300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240912 | 173200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240912 | 173100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240912 | 173000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240912 | 172900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240912 | 172800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240912 | 172700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240912 | 172600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240912 | 172500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240912 | 172400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240912 | 172300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240912 | 172200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240912 | 172100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 93 | 20240912 | 172000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240912 | 171900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240912 | 171800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240912 | 171700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240912 | 171600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240912 | 171500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240912 | 171400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240912 | 171300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240912 | 171200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240912 | 171100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240912 | 171000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240912 | 170900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240912 | 170800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240912 | 170700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240912 | 170600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240912 | 170500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240912 | 170400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240912 | 170300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240912 | 170200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240912 | 170100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240912 | 170000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240912 | 165900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240912 | 165800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240912 | 165700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240912 | 165600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240912 | 165500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240912 | 165400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240912 | 165300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240912 | 165200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240912 | 165100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 123 | 20240912 | 165000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240912 | 164900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240912 | 164800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240912 | 164700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240912 | 164600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240912 | 164500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240912 | 164400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240912 | 164300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240912 | 164200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240912 | 164100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240912 | 164000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240912 | 163900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240912 | 163800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240912 | 163700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240912 | 163600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240912 | 163500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240912 | 163400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240912 | 163300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240912 | 163200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240912 | 163100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240912 | 163000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240912 | 162900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240912 | 162800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240912 | 162700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240912 | 162600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240912 | 162500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240912 | 162400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240912 | 162300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240912 | 162200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240912 | 162100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 153 | 20240912 | 162000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240912 | 161900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240912 | 161800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240912 | 161700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240912 | 161600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240912 | 161500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240912 | 161400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240912 | 161300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240912 | 161200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240912 | 161100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240912 | 161000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240912 | 160900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240912 | 160800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240912 | 160700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240912 | 160600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240912 | 160500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240912 | 160400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240912 | 160300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240912 | 160200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240912 | 160100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240912 | 160000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240912 | 155900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240912 | 155800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240912 | 155700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240912 | 155600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240912 | 155500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240912 | 155400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240912 | 155300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240912 | 155200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240912 | 155100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 183 | 20240912 | 155000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240912 | 154900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240912 | 154800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240912 | 154700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240912 | 154600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240912 | 154500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240912 | 154400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240912 | 154300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240912 | 154200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240912 | 154100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240912 | 154000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240912 | 153900 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20240912 | 153800 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20240912 | 153700 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20240912 | 153600 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20240912 | 153500 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20240912 | 153400 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20240912 | 153300 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20240912 | 153200 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20240912 | 153100 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20240912 | 153000 | 5822552500 | 33000 | 33000 | 33000 | 33000 | 26742 |
| 204 | 20240912 | 152900 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20240912 | 152800 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20240912 | 152700 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20240912 | 152600 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20240912 | 152500 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20240912 | 152400 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20240912 | 152300 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20240912 | 152200 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20240912 | 152100 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 213 | 20240912 | 152000 | 4940066500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20240912 | 151900 | 4940066500 | 32950 | 32800 | 32950 | 32800 | 130 |
| 215 | 20240912 | 151800 | 4935783600 | 32950 | 32950 | 32950 | 32800 | 408 |
| 216 | 20240912 | 151700 | 4922395600 | 32950 | 32900 | 32950 | 32800 | 237 |
| 217 | 20240912 | 151600 | 4914605200 | 32900 | 32800 | 32900 | 32800 | 272 |
| 218 | 20240912 | 151500 | 4905679500 | 32850 | 32800 | 32950 | 32800 | 465 |
| 219 | 20240912 | 151400 | 4890421550 | 32800 | 32900 | 32900 | 32800 | 289 |
| 220 | 20240912 | 151300 | 4880933100 | 32850 | 32900 | 32950 | 32850 | 341 |
| 221 | 20240912 | 151200 | 4869721600 | 32900 | 32800 | 32900 | 32800 | 461 |
| 222 | 20240912 | 151100 | 4854563600 | 32800 | 32900 | 32900 | 32800 | 286 |
| 223 | 20240912 | 151000 | 4845174350 | 32800 | 32800 | 32850 | 32800 | 329 |
| 224 | 20240912 | 150900 | 4834380800 | 32800 | 32900 | 32900 | 32800 | 1792 |
| 225 | 20240912 | 150800 | 4775548250 | 32900 | 32950 | 32950 | 32900 | 419 |
| 226 | 20240912 | 150700 | 4761756650 | 32900 | 32950 | 32950 | 32850 | 536 |
| 227 | 20240912 | 150600 | 4744115650 | 32950 | 32850 | 32950 | 32850 | 1071 |
| 228 | 20240912 | 150500 | 4708884300 | 32850 | 32850 | 32900 | 32850 | 352 |
| 229 | 20240912 | 150400 | 4697319100 | 32850 | 32900 | 32900 | 32850 | 377 |
| 230 | 20240912 | 150300 | 4684932950 | 32900 | 32850 | 32900 | 32850 | 284 |
| 231 | 20240912 | 150200 | 4675599600 | 32850 | 32850 | 32900 | 32850 | 728 |
| 232 | 20240912 | 150100 | 4651661150 | 32900 | 32850 | 32900 | 32850 | 391 |
| 233 | 20240912 | 150000 | 4638811100 | 32850 | 32900 | 32900 | 32850 | 306 |
| 234 | 20240912 | 145900 | 4628744400 | 32900 | 32850 | 33000 | 32850 | 1131 |
| 235 | 20240912 | 145800 | 4591541300 | 32850 | 32850 | 32950 | 32850 | 641 |
| 236 | 20240912 | 145700 | 4570456700 | 32950 | 32850 | 32950 | 32850 | 353 |
| 237 | 20240912 | 145600 | 4558843600 | 32850 | 32850 | 32900 | 32850 | 348 |
| 238 | 20240912 | 145500 | 4547407900 | 32850 | 32850 | 32950 | 32850 | 547 |
| 239 | 20240912 | 145400 | 4529417550 | 32850 | 32900 | 32950 | 32850 | 491 |
| 240 | 20240912 | 145300 | 4513261900 | 32900 | 32850 | 32900 | 32850 | 371 |
| 241 | 20240912 | 145200 | 4501064800 | 32900 | 32850 | 32900 | 32800 | 720 |
| 242 | 20240912 | 145100 | 4477410750 | 32950 | 32900 | 32950 | 32850 | 524 |
| 243 | 20240912 | 145000 | 4460157350 | 32950 | 32850 | 32950 | 32800 | 449 |
| 244 | 20240912 | 144900 | 4445389300 | 32800 | 32800 | 32900 | 32800 | 535 |
| 245 | 20240912 | 144800 | 4427818250 | 32850 | 32800 | 32900 | 32800 | 399 |
| 246 | 20240912 | 144700 | 4414714000 | 32800 | 32850 | 32900 | 32800 | 313 |
| 247 | 20240912 | 144600 | 4404428350 | 32800 | 32850 | 32900 | 32800 | 507 |
| 248 | 20240912 | 144500 | 4387782100 | 32800 | 32850 | 32850 | 32800 | 450 |
| 249 | 20240912 | 144400 | 4373002950 | 32850 | 32950 | 32950 | 32850 | 464 |
| 250 | 20240912 | 144300 | 4357750050 | 32900 | 32750 | 32950 | 32750 | 1231 |
| 251 | 20240912 | 144200 | 4317254000 | 32800 | 32750 | 32900 | 32750 | 846 |
| 252 | 20240912 | 144100 | 4289486600 | 32750 | 32800 | 32800 | 32750 | 1549 |
| 253 | 20240912 | 144000 | 4238727100 | 32800 | 32850 | 32850 | 32800 | 648 |
| 254 | 20240912 | 143900 | 4217465300 | 32800 | 32800 | 32800 | 32800 | 333 |
| 255 | 20240912 | 143800 | 4206542900 | 32850 | 32800 | 32850 | 32800 | 296 |
| 256 | 20240912 | 143700 | 4196831600 | 32800 | 32800 | 32850 | 32800 | 534 |
| 257 | 20240912 | 143600 | 4179307150 | 32850 | 32850 | 32850 | 32850 | 666 |
| 258 | 20240912 | 143500 | 4157429050 | 32850 | 32850 | 32850 | 32800 | 696 |
| 259 | 20240912 | 143400 | 4134567150 | 32850 | 32850 | 32900 | 32800 | 610 |
| 260 | 20240912 | 143300 | 4114528650 | 32850 | 32850 | 32850 | 32800 | 596 |
| 261 | 20240912 | 143200 | 4094974650 | 32850 | 32800 | 32850 | 32800 | 470 |
| 262 | 20240912 | 143100 | 4079553200 | 32800 | 32800 | 32850 | 32800 | 495 |
| 263 | 20240912 | 143000 | 4063310250 | 32800 | 32850 | 32850 | 32800 | 1030 |
| 264 | 20240912 | 142900 | 4029505150 | 32850 | 32850 | 32850 | 32850 | 576 |
| 265 | 20240912 | 142800 | 4010583550 | 32900 | 32850 | 32900 | 32850 | 394 |
| 266 | 20240912 | 142700 | 3997638050 | 32850 | 32850 | 32900 | 32850 | 390 |
| 267 | 20240912 | 142600 | 3984825400 | 32900 | 32850 | 32900 | 32850 | 413 |
| 268 | 20240912 | 142500 | 3971255000 | 32950 | 32850 | 32950 | 32850 | 550 |
| 269 | 20240912 | 142400 | 3953167250 | 32850 | 32900 | 32900 | 32850 | 394 |
| 270 | 20240912 | 142300 | 3940215500 | 32900 | 32950 | 32950 | 32900 | 461 |
| 271 | 20240912 | 142200 | 3925046050 | 32950 | 32950 | 33000 | 32900 | 311 |
| 272 | 20240912 | 142100 | 3914805150 | 32900 | 32950 | 32950 | 32900 | 465 |
| 273 | 20240912 | 142000 | 3899490400 | 32950 | 33000 | 33000 | 32900 | 267 |
| 274 | 20240912 | 141900 | 3890695550 | 33050 | 32900 | 33050 | 32850 | 472 |
| 275 | 20240912 | 141800 | 3875129800 | 32900 | 32850 | 33000 | 32850 | 401 |
| 276 | 20240912 | 141700 | 3861928450 | 32850 | 32900 | 32900 | 32850 | 518 |
| 277 | 20240912 | 141600 | 3844901150 | 32900 | 32900 | 32950 | 32900 | 288 |
| 278 | 20240912 | 141500 | 3835425400 | 32900 | 32950 | 32950 | 32900 | 441 |
| 279 | 20240912 | 141400 | 3820911200 | 32900 | 32950 | 33000 | 32900 | 449 |
| 280 | 20240912 | 141300 | 3806119700 | 32950 | 33000 | 33000 | 32900 | 538 |
| 281 | 20240912 | 141200 | 3788398150 | 32950 | 32950 | 33000 | 32900 | 418 |
| 282 | 20240912 | 141100 | 3774622750 | 32950 | 32900 | 33000 | 32900 | 548 |
| 283 | 20240912 | 141000 | 3756565700 | 32900 | 32950 | 32950 | 32900 | 474 |
| 284 | 20240912 | 140900 | 3740953950 | 32900 | 32950 | 32950 | 32900 | 474 |
| 285 | 20240912 | 140800 | 3725351950 | 32950 | 33000 | 33000 | 32950 | 277 |
| 286 | 20240912 | 140700 | 3716219050 | 32950 | 32850 | 33000 | 32850 | 550 |
| 287 | 20240912 | 140600 | 3698121600 | 32900 | 32800 | 32900 | 32800 | 532 |
| 288 | 20240912 | 140500 | 3680639100 | 32800 | 32900 | 32900 | 32800 | 787 |
| 289 | 20240912 | 140400 | 3654790350 | 32900 | 32900 | 32950 | 32900 | 300 |
| 290 | 20240912 | 140300 | 3644917650 | 32900 | 32900 | 32950 | 32900 | 674 |
| 291 | 20240912 | 140200 | 3622739400 | 32950 | 33050 | 33100 | 32950 | 1238 |
| 292 | 20240912 | 140100 | 3581888500 | 33050 | 33200 | 33300 | 33050 | 1053 |
| 293 | 20240912 | 140000 | 3546991950 | 33200 | 33300 | 33300 | 33200 | 828 |
| 294 | 20240912 | 135900 | 3519446600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 295 | 20240912 | 135800 | 3519446600 | 33350 | 33350 | 33350 | 33300 | 196 |
| 296 | 20240912 | 135700 | 3512912500 | 33350 | 33350 | 33350 | 33350 | 32 |
| 297 | 20240912 | 135600 | 3511845300 | 33350 | 33350 | 33350 | 33300 | 45 |
| 298 | 20240912 | 135500 | 3510344600 | 33350 | 33350 | 33350 | 33350 | 4 |
| 299 | 20240912 | 135400 | 3510211200 | 33350 | 33350 | 33350 | 33350 | 142 |
| 300 | 20240912 | 135300 | 3505475500 | 33350 | 33350 | 33350 | 33350 | 1 |
| 301 | 20240912 | 135200 | 3505442150 | 33350 | 33350 | 33350 | 33300 | 34 |
| 302 | 20240912 | 135100 | 3504308300 | 33350 | 33350 | 33350 | 33350 | 101 |
| 303 | 20240912 | 135000 | 3500939950 | 33350 | 33300 | 33400 | 33300 | 64 |
| 304 | 20240912 | 134900 | 3498806000 | 33300 | 33350 | 33350 | 33300 | 53 |
| 305 | 20240912 | 134800 | 3497041050 | 33300 | 33300 | 33300 | 33300 | 0 |
| 306 | 20240912 | 134700 | 3497041050 | 33300 | 33300 | 33300 | 33300 | 120 |
| 307 | 20240912 | 134600 | 3493045050 | 33400 | 33400 | 33400 | 33400 | 7 |
| 308 | 20240912 | 134500 | 3492811250 | 33400 | 33450 | 33450 | 33350 | 173 |
| 309 | 20240912 | 134400 | 3487030550 | 33350 | 33350 | 33350 | 33350 | 359 |
| 310 | 20240912 | 134300 | 3475057900 | 33350 | 33400 | 33450 | 33350 | 506 |
| 311 | 20240912 | 134200 | 3458132700 | 33450 | 33450 | 33450 | 33450 | 8 |
| 312 | 20240912 | 134100 | 3457865100 | 33450 | 33350 | 33450 | 33350 | 533 |
| 313 | 20240912 | 134000 | 3440043900 | 33350 | 33400 | 33400 | 33300 | 19 |
| 314 | 20240912 | 133900 | 3439410100 | 33300 | 33150 | 33450 | 33150 | 22201 |
| 315 | 20240912 | 133800 | 2701921550 | 33200 | 33150 | 33200 | 33150 | 2172 |
| 316 | 20240912 | 133700 | 2629902950 | 33100 | 33150 | 33150 | 33100 | 6 |
| 317 | 20240912 | 133600 | 2629704100 | 33150 | 33100 | 33150 | 33100 | 505 |
| 318 | 20240912 | 133500 | 2612988350 | 33100 | 33100 | 33100 | 33100 | 19 |
| 319 | 20240912 | 133400 | 2612359450 | 33100 | 33050 | 33100 | 33050 | 44 |
| 320 | 20240912 | 133300 | 2610903450 | 33100 | 33050 | 33100 | 33050 | 185 |
| 321 | 20240912 | 133200 | 2604786000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 322 | 20240912 | 133100 | 2604786000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 323 | 20240912 | 133000 | 2604786000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 324 | 20240912 | 132900 | 2604786000 | 33050 | 33050 | 33050 | 33050 | 10 |
| 325 | 20240912 | 132800 | 2604455500 | 33050 | 33050 | 33050 | 33000 | 136 |
| 326 | 20240912 | 132700 | 2599965200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 327 | 20240912 | 132600 | 2599965200 | 33050 | 33050 | 33050 | 33050 | 10 |
| 328 | 20240912 | 132500 | 2599634700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 329 | 20240912 | 132400 | 2599634700 | 33050 | 33050 | 33050 | 33050 | 9 |
| 330 | 20240912 | 132300 | 2599337250 | 33050 | 33000 | 33100 | 33000 | 496 |
| 331 | 20240912 | 132200 | 2582968100 | 33000 | 32900 | 33000 | 32900 | 2065 |
| 332 | 20240912 | 132100 | 2514893150 | 32950 | 32950 | 32950 | 32950 | 38 |
| 333 | 20240912 | 132000 | 2513641050 | 32900 | 32900 | 32900 | 32900 | 247 |
| 334 | 20240912 | 131900 | 2505514750 | 32900 | 33050 | 33050 | 32900 | 2546 |
| 335 | 20240912 | 131800 | 2421564100 | 33050 | 33000 | 33050 | 33000 | 64 |
| 336 | 20240912 | 131700 | 2419451950 | 33050 | 33050 | 33050 | 33050 | 73 |
| 337 | 20240912 | 131600 | 2417039300 | 33050 | 33050 | 33050 | 33050 | 30 |
| 338 | 20240912 | 131500 | 2416047800 | 33050 | 33050 | 33050 | 33050 | 81 |
| 339 | 20240912 | 131400 | 2413370750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 340 | 20240912 | 131300 | 2413370750 | 33150 | 33050 | 33150 | 33050 | 81 |
| 341 | 20240912 | 131200 | 2410693550 | 33050 | 33050 | 33050 | 33050 | 235 |
| 342 | 20240912 | 131100 | 2402926800 | 33100 | 33100 | 33100 | 33100 | 2 |
| 343 | 20240912 | 131000 | 2402860600 | 33100 | 33100 | 33100 | 33100 | 594 |
| 344 | 20240912 | 130900 | 2383199200 | 33100 | 33100 | 33100 | 33100 | 30 |
| 345 | 20240912 | 130800 | 2382206200 | 33100 | 33150 | 33150 | 33100 | 17 |
| 346 | 20240912 | 130700 | 2381643000 | 33150 | 33150 | 33150 | 33150 | 2 |
| 347 | 20240912 | 130600 | 2381576700 | 33150 | 33100 | 33150 | 33100 | 28 |
| 348 | 20240912 | 130500 | 2380648750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 349 | 20240912 | 130400 | 2380648750 | 33100 | 33100 | 33100 | 33100 | 1 |
| 350 | 20240912 | 130300 | 2380615650 | 33100 | 33100 | 33100 | 33100 | 2 |
| 351 | 20240912 | 130200 | 2380549450 | 33100 | 33100 | 33100 | 33100 | 6 |
| 352 | 20240912 | 130100 | 2380350850 | 33150 | 33150 | 33150 | 33150 | 130 |
| 353 | 20240912 | 130000 | 2376041350 | 33150 | 33200 | 33200 | 33150 | 49 |
| 354 | 20240912 | 125900 | 2374416950 | 33200 | 33200 | 33200 | 33200 | 1 |
| 355 | 20240912 | 125800 | 2374383750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 356 | 20240912 | 125700 | 2374383750 | 33150 | 33150 | 33150 | 33100 | 391 |
| 357 | 20240912 | 125600 | 2361422150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 358 | 20240912 | 125500 | 2361422150 | 33100 | 33150 | 33150 | 33100 | 151 |
| 359 | 20240912 | 125400 | 2356424000 | 33150 | 33150 | 33150 | 33150 | 23 |
| 360 | 20240912 | 125300 | 2355661550 | 33150 | 33150 | 33150 | 33150 | 207 |
| 361 | 20240912 | 125200 | 2348799500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 362 | 20240912 | 125100 | 2348799500 | 33150 | 33200 | 33200 | 33150 | 81 |
| 363 | 20240912 | 125000 | 2346112800 | 33150 | 33150 | 33150 | 33150 | 540 |
| 364 | 20240912 | 124900 | 2328211800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 365 | 20240912 | 124800 | 2328211800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 366 | 20240912 | 124700 | 2328211800 | 33150 | 33150 | 33150 | 33150 | 10 |
| 367 | 20240912 | 124600 | 2327880300 | 33100 | 33150 | 33150 | 33100 | 268 |
| 368 | 20240912 | 124500 | 2318996200 | 33150 | 33150 | 33150 | 33150 | 402 |
| 369 | 20240912 | 124400 | 2305669900 | 33100 | 33100 | 33100 | 33100 | 50 |
| 370 | 20240912 | 124300 | 2304014900 | 33150 | 33150 | 33150 | 33150 | 2 |
| 371 | 20240912 | 124200 | 2303948600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 372 | 20240912 | 124100 | 2303948600 | 33150 | 33100 | 33150 | 33100 | 35 |
| 373 | 20240912 | 124000 | 2302788650 | 33100 | 33100 | 33100 | 33100 | 10 |
| 374 | 20240912 | 123900 | 2302457650 | 33150 | 33100 | 33150 | 33100 | 123 |
| 375 | 20240912 | 123800 | 2298380800 | 33150 | 33150 | 33150 | 33150 | 2 |
| 376 | 20240912 | 123700 | 2298314500 | 33150 | 33150 | 33150 | 33150 | 1566 |
| 377 | 20240912 | 123600 | 2246401600 | 33150 | 33100 | 33150 | 33100 | 345 |
| 378 | 20240912 | 123500 | 2234976950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 379 | 20240912 | 123400 | 2234976950 | 33100 | 33100 | 33100 | 33100 | 21 |
| 380 | 20240912 | 123300 | 2234281850 | 33100 | 33100 | 33100 | 33050 | 135 |
| 381 | 20240912 | 123200 | 2229813600 | 33100 | 33050 | 33100 | 33050 | 219 |
| 382 | 20240912 | 123100 | 2222565050 | 33100 | 33050 | 33100 | 33050 | 386 |
| 383 | 20240912 | 123000 | 2209791750 | 33050 | 33050 | 33050 | 33050 | 48 |
| 384 | 20240912 | 122900 | 2208205350 | 33050 | 33000 | 33050 | 33000 | 45 |
| 385 | 20240912 | 122800 | 2206718200 | 33050 | 33000 | 33050 | 33000 | 117 |
| 386 | 20240912 | 122700 | 2202851550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 387 | 20240912 | 122600 | 2202851550 | 33000 | 33050 | 33050 | 33000 | 155 |
| 388 | 20240912 | 122500 | 2197735750 | 33100 | 33100 | 33100 | 33100 | 6 |
| 389 | 20240912 | 122400 | 2197537150 | 33050 | 33050 | 33050 | 33050 | 3 |
| 390 | 20240912 | 122300 | 2197438000 | 33050 | 33050 | 33100 | 33050 | 11 |
| 391 | 20240912 | 122200 | 2197074400 | 33100 | 33050 | 33100 | 33050 | 72 |
| 392 | 20240912 | 122100 | 2194692650 | 33050 | 33050 | 33050 | 33050 | 0 |
| 393 | 20240912 | 122000 | 2194692650 | 33050 | 33050 | 33050 | 33050 | 2 |
| 394 | 20240912 | 121900 | 2194626550 | 33050 | 33050 | 33050 | 33050 | 10 |
| 395 | 20240912 | 121800 | 2194296050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 396 | 20240912 | 121700 | 2194296050 | 33000 | 33000 | 33000 | 33000 | 16 |
| 397 | 20240912 | 121600 | 2193768050 | 33000 | 33000 | 33050 | 33000 | 162 |
| 398 | 20240912 | 121500 | 2188421700 | 33000 | 33050 | 33050 | 33000 | 210 |
| 399 | 20240912 | 121400 | 2181489700 | 33050 | 33050 | 33050 | 33000 | 108 |
| 400 | 20240912 | 121300 | 2177921800 | 33050 | 33050 | 33050 | 33050 | 35 |
| 401 | 20240912 | 121200 | 2176765050 | 33050 | 33100 | 33100 | 33050 | 105 |
| 402 | 20240912 | 121100 | 2173294550 | 33100 | 33100 | 33100 | 33100 | 1056 |
| 403 | 20240912 | 121000 | 2138340950 | 33150 | 33150 | 33150 | 33150 | 86 |
| 404 | 20240912 | 120900 | 2135490050 | 33150 | 33150 | 33150 | 33150 | 0 |
| 405 | 20240912 | 120800 | 2135490050 | 33150 | 33150 | 33150 | 33150 | 120 |
| 406 | 20240912 | 120700 | 2131512050 | 33150 | 33150 | 33150 | 33150 | 157 |
| 407 | 20240912 | 120600 | 2126307500 | 33150 | 33150 | 33150 | 33150 | 300 |
| 408 | 20240912 | 120500 | 2116362500 | 33150 | 33150 | 33150 | 33150 | 20 |
| 409 | 20240912 | 120400 | 2115699500 | 33100 | 33150 | 33150 | 33100 | 184 |
| 410 | 20240912 | 120300 | 2109600900 | 33150 | 33150 | 33150 | 33150 | 43 |
| 411 | 20240912 | 120200 | 2108175450 | 33150 | 33200 | 33200 | 33150 | 359 |
| 412 | 20240912 | 120100 | 2096273100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 413 | 20240912 | 120000 | 2096273100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 414 | 20240912 | 115900 | 2096273100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 415 | 20240912 | 115800 | 2096273100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 416 | 20240912 | 115700 | 2096273100 | 33200 | 33150 | 33200 | 33100 | 376 |
| 417 | 20240912 | 115600 | 2083808400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 418 | 20240912 | 115500 | 2083808400 | 33150 | 33150 | 33150 | 33150 | 20 |
| 419 | 20240912 | 115400 | 2083145400 | 33200 | 33200 | 33200 | 33200 | 2 |
| 420 | 20240912 | 115300 | 2083079000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 421 | 20240912 | 115200 | 2083079000 | 33150 | 33150 | 33150 | 33150 | 1 |
| 422 | 20240912 | 115100 | 2083045850 | 33150 | 33200 | 33200 | 33150 | 122 |
| 423 | 20240912 | 115000 | 2078995550 | 33150 | 33200 | 33200 | 33150 | 31 |
| 424 | 20240912 | 114900 | 2077966400 | 33200 | 33200 | 33200 | 33200 | 75 |
| 425 | 20240912 | 114800 | 2075476400 | 33200 | 33200 | 33200 | 33200 | 2 |
| 426 | 20240912 | 114700 | 2075410000 | 33150 | 33200 | 33200 | 33150 | 2 |
| 427 | 20240912 | 114600 | 2075343650 | 33150 | 33200 | 33200 | 33150 | 52 |
| 428 | 20240912 | 114500 | 2073619800 | 33150 | 33200 | 33200 | 33150 | 14 |
| 429 | 20240912 | 114400 | 2073155650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 430 | 20240912 | 114300 | 2073155650 | 33150 | 33150 | 33150 | 33150 | 241 |
| 431 | 20240912 | 114200 | 2065166500 | 33150 | 33150 | 33150 | 33150 | 1 |
| 432 | 20240912 | 114100 | 2065133350 | 33100 | 33100 | 33100 | 33100 | 3 |
| 433 | 20240912 | 114000 | 2065034050 | 33100 | 33100 | 33100 | 33100 | 1063 |
| 434 | 20240912 | 113900 | 2029848750 | 33150 | 33150 | 33150 | 33150 | 1254 |
| 435 | 20240912 | 113800 | 1988278650 | 33150 | 33150 | 33150 | 33150 | 10 |
| 436 | 20240912 | 113700 | 1987947150 | 33200 | 33200 | 33200 | 33200 | 1 |
| 437 | 20240912 | 113600 | 1987913950 | 33200 | 33200 | 33200 | 33150 | 18 |
| 438 | 20240912 | 113500 | 1987316400 | 33150 | 33150 | 33150 | 33150 | 154 |
| 439 | 20240912 | 113400 | 1982211300 | 33150 | 33250 | 33250 | 33150 | 377 |
| 440 | 20240912 | 113300 | 1969686700 | 33250 | 33250 | 33250 | 33250 | 406 |
| 441 | 20240912 | 113200 | 1956187200 | 33250 | 33200 | 33250 | 33200 | 103 |
| 442 | 20240912 | 113100 | 1952767450 | 33250 | 33250 | 33250 | 33250 | 20 |
| 443 | 20240912 | 113000 | 1952102450 | 33200 | 33150 | 33200 | 33150 | 492 |
| 444 | 20240912 | 112900 | 1935772800 | 33150 | 33150 | 33150 | 33150 | 633 |
| 445 | 20240912 | 112800 | 1914788850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 446 | 20240912 | 112700 | 1914788850 | 33100 | 33150 | 33150 | 33100 | 22 |
| 447 | 20240912 | 112600 | 1914059600 | 33150 | 33100 | 33150 | 33100 | 24 |
| 448 | 20240912 | 112500 | 1913264900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 449 | 20240912 | 112400 | 1913264900 | 33100 | 33100 | 33100 | 33100 | 149 |
| 450 | 20240912 | 112300 | 1908333000 | 33150 | 33150 | 33150 | 33100 | 147 |
| 451 | 20240912 | 112200 | 1903463150 | 33150 | 33150 | 33150 | 33100 | 283 |
| 452 | 20240912 | 112100 | 1894094950 | 33150 | 33150 | 33150 | 33150 | 2 |
| 453 | 20240912 | 112000 | 1894028650 | 33150 | 33150 | 33150 | 33150 | 100 |
| 454 | 20240912 | 111900 | 1890713650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 455 | 20240912 | 111800 | 1890713650 | 33100 | 33150 | 33150 | 33100 | 690 |
| 456 | 20240912 | 111700 | 1867874600 | 33100 | 33150 | 33150 | 33100 | 307 |
| 457 | 20240912 | 111600 | 1857712850 | 33150 | 33150 | 33150 | 33150 | 1 |
| 458 | 20240912 | 111500 | 1857679700 | 33150 | 33150 | 33200 | 33150 | 637 |
| 459 | 20240912 | 111400 | 1836563100 | 33150 | 33150 | 33150 | 33150 | 29 |
| 460 | 20240912 | 111300 | 1835601750 | 33150 | 33100 | 33150 | 33100 | 429 |
| 461 | 20240912 | 111200 | 1821390850 | 33100 | 33100 | 33100 | 33100 | 70 |
| 462 | 20240912 | 111100 | 1819073850 | 33100 | 33100 | 33100 | 33100 | 526 |
| 463 | 20240912 | 111000 | 1801663250 | 33100 | 33150 | 33150 | 33100 | 25 |
| 464 | 20240912 | 110900 | 1800835500 | 33100 | 33100 | 33150 | 33100 | 31 |
| 465 | 20240912 | 110800 | 1799808850 | 33250 | 33100 | 33250 | 33100 | 260 |
| 466 | 20240912 | 110700 | 1791200700 | 33100 | 33100 | 33150 | 33100 | 304 |
| 467 | 20240912 | 110600 | 1781128250 | 33100 | 33250 | 33250 | 33100 | 454 |
| 468 | 20240912 | 110500 | 1766074000 | 33250 | 33250 | 33250 | 33250 | 11 |
| 469 | 20240912 | 110400 | 1765708250 | 33250 | 33150 | 33250 | 33150 | 3809 |
| 470 | 20240912 | 110300 | 1639298050 | 33100 | 33100 | 33100 | 33100 | 419 |
| 471 | 20240912 | 110200 | 1625429150 | 33100 | 33100 | 33100 | 33100 | 5 |
| 472 | 20240912 | 110100 | 1625263650 | 33150 | 33150 | 33150 | 33150 | 1 |
| 473 | 20240912 | 110000 | 1625230500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 474 | 20240912 | 105900 | 1625230500 | 33100 | 33100 | 33100 | 33100 | 763 |
| 475 | 20240912 | 105800 | 1599975200 | 33100 | 33050 | 33100 | 33050 | 100 |
| 476 | 20240912 | 105700 | 1596667700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 477 | 20240912 | 105600 | 1596667700 | 33100 | 33100 | 33100 | 33100 | 149 |
| 478 | 20240912 | 105500 | 1591735800 | 33100 | 33050 | 33100 | 33050 | 593 |
| 479 | 20240912 | 105400 | 1572113600 | 33000 | 33000 | 33000 | 33000 | 7 |
| 480 | 20240912 | 105300 | 1571882600 | 33000 | 33050 | 33050 | 33000 | 151 |
| 481 | 20240912 | 105200 | 1566899250 | 33000 | 33000 | 33000 | 33000 | 515 |
| 482 | 20240912 | 105100 | 1549904250 | 33050 | 33050 | 33050 | 33050 | 24 |
| 483 | 20240912 | 105000 | 1549111050 | 33050 | 33100 | 33100 | 33050 | 462 |
| 484 | 20240912 | 104900 | 1533841800 | 33050 | 33050 | 33050 | 33050 | 117 |
| 485 | 20240912 | 104800 | 1529974950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 486 | 20240912 | 104700 | 1529974950 | 33050 | 33050 | 33100 | 33050 | 12 |
| 487 | 20240912 | 104600 | 1529577850 | 33100 | 33050 | 33100 | 33050 | 21 |
| 488 | 20240912 | 104500 | 1528883300 | 33050 | 33050 | 33050 | 33050 | 642 |
| 489 | 20240912 | 104400 | 1507665200 | 33000 | 33000 | 33000 | 33000 | 120 |
| 490 | 20240912 | 104300 | 1503705200 | 33000 | 33050 | 33050 | 33000 | 12 |
| 491 | 20240912 | 104200 | 1503309100 | 33050 | 33000 | 33050 | 33000 | 3 |
| 492 | 20240912 | 104100 | 1503210050 | 33000 | 33000 | 33000 | 33000 | 4 |
| 493 | 20240912 | 104000 | 1503078050 | 33000 | 33000 | 33000 | 33000 | 3 |
| 494 | 20240912 | 103900 | 1502979050 | 33000 | 33000 | 33000 | 33000 | 30 |
| 495 | 20240912 | 103800 | 1501989050 | 33000 | 33000 | 33000 | 33000 | 43 |
| 496 | 20240912 | 103700 | 1500570050 | 33000 | 32950 | 33000 | 32950 | 14 |
| 497 | 20240912 | 103600 | 1500108700 | 32950 | 33000 | 33000 | 32950 | 426 |
| 498 | 20240912 | 103500 | 1486050850 | 33000 | 33050 | 33050 | 33000 | 12 |
| 499 | 20240912 | 103400 | 1485654750 | 33000 | 33000 | 33000 | 33000 | 304 |
| 500 | 20240912 | 103300 | 1475622750 | 33050 | 33050 | 33050 | 33050 | 36 |
| 501 | 20240912 | 103200 | 1474432950 | 33050 | 33050 | 33050 | 33050 | 69 |
| 502 | 20240912 | 103100 | 1472152500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 503 | 20240912 | 103000 | 1472152500 | 33050 | 33000 | 33050 | 33000 | 74 |
| 504 | 20240912 | 102900 | 1469708950 | 33000 | 33100 | 33100 | 33000 | 90 |
| 505 | 20240912 | 102800 | 1466732150 | 33100 | 33000 | 33100 | 32900 | 2490 |
| 506 | 20240912 | 102700 | 1384549000 | 33100 | 32900 | 33100 | 32900 | 2020 |
| 507 | 20240912 | 102600 | 1317888650 | 32900 | 32900 | 32900 | 32900 | 1 |
| 508 | 20240912 | 102500 | 1317855750 | 32850 | 32850 | 32900 | 32850 | 47 |
| 509 | 20240912 | 102400 | 1316311650 | 32900 | 32850 | 32900 | 32850 | 2 |
| 510 | 20240912 | 102300 | 1316245900 | 32900 | 32850 | 32900 | 32850 | 135 |
| 511 | 20240912 | 102200 | 1311810550 | 32850 | 32850 | 32850 | 32850 | 72 |
| 512 | 20240912 | 102100 | 1309445350 | 32850 | 32800 | 32850 | 32800 | 414 |
| 513 | 20240912 | 102000 | 1295860800 | 32800 | 32800 | 32800 | 32800 | 189 |
| 514 | 20240912 | 101900 | 1289661600 | 32750 | 32750 | 32750 | 32750 | 4 |
| 515 | 20240912 | 101800 | 1289530600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 516 | 20240912 | 101700 | 1289530600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 517 | 20240912 | 101600 | 1289497800 | 32800 | 32800 | 32800 | 32800 | 0 |
| 518 | 20240912 | 101500 | 1289497800 | 32800 | 32800 | 32800 | 32800 | 14 |
| 519 | 20240912 | 101400 | 1289038600 | 32800 | 32750 | 32800 | 32750 | 114 |
| 520 | 20240912 | 101300 | 1285300400 | 32800 | 32800 | 32800 | 32800 | 1 |
| 521 | 20240912 | 101200 | 1285267600 | 32750 | 32850 | 32850 | 32750 | 16 |
| 522 | 20240912 | 101100 | 1284743000 | 32800 | 32650 | 32850 | 32650 | 533 |
| 523 | 20240912 | 101000 | 1267261050 | 32650 | 32700 | 32800 | 32600 | 1243 |
| 524 | 20240912 | 100900 | 1226670200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 525 | 20240912 | 100800 | 1226670200 | 32700 | 32750 | 32750 | 32700 | 53 |
| 526 | 20240912 | 100700 | 1224936600 | 32750 | 32750 | 32750 | 32750 | 9 |
| 527 | 20240912 | 100600 | 1224641850 | 32750 | 32700 | 32750 | 32650 | 54 |
| 528 | 20240912 | 100500 | 1222876900 | 32700 | 32700 | 32700 | 32700 | 34 |
| 529 | 20240912 | 100400 | 1221765100 | 32700 | 32700 | 32700 | 32700 | 34 |
| 530 | 20240912 | 100300 | 1220653300 | 32800 | 32800 | 32800 | 32800 | 7 |
| 531 | 20240912 | 100200 | 1220423700 | 32750 | 32800 | 32800 | 32700 | 87 |
| 532 | 20240912 | 100100 | 1217576550 | 32700 | 32700 | 32700 | 32700 | 742 |
| 533 | 20240912 | 100000 | 1193313150 | 32700 | 32800 | 32800 | 32650 | 2674 |
| 534 | 20240912 | 095900 | 1105989950 | 32800 | 32800 | 32800 | 32700 | 265 |
| 535 | 20240912 | 095800 | 1097320950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 536 | 20240912 | 095700 | 1097320950 | 32800 | 32800 | 32850 | 32800 | 15 |
| 537 | 20240912 | 095600 | 1096828800 | 32650 | 32700 | 32700 | 32600 | 2896 |
| 538 | 20240912 | 095500 | 1002274900 | 32750 | 32800 | 32800 | 32750 | 280 |
| 539 | 20240912 | 095400 | 993091300 | 32850 | 32850 | 32900 | 32850 | 683 |
| 540 | 20240912 | 095300 | 970654700 | 32850 | 32900 | 32900 | 32850 | 11 |
| 541 | 20240912 | 095200 | 970293300 | 32900 | 32850 | 32900 | 32850 | 51 |
| 542 | 20240912 | 095100 | 968617900 | 32850 | 32850 | 32850 | 32700 | 651 |
| 543 | 20240912 | 095000 | 947266500 | 32750 | 32800 | 32800 | 32750 | 30 |
| 544 | 20240912 | 094900 | 946283300 | 32800 | 32750 | 32800 | 32750 | 11 |
| 545 | 20240912 | 094800 | 945923000 | 32750 | 32750 | 32750 | 32750 | 433 |
| 546 | 20240912 | 094700 | 931742250 | 32750 | 32950 | 32950 | 32750 | 1411 |
| 547 | 20240912 | 094600 | 885476900 | 32850 | 32900 | 32900 | 32850 | 428 |
| 548 | 20240912 | 094500 | 871403350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 549 | 20240912 | 094400 | 871403350 | 32950 | 32950 | 32950 | 32950 | 131 |
| 550 | 20240912 | 094300 | 867086900 | 32950 | 32950 | 32950 | 32950 | 11 |
| 551 | 20240912 | 094200 | 866724450 | 32950 | 32950 | 32950 | 32950 | 313 |
| 552 | 20240912 | 094100 | 856411100 | 32950 | 33100 | 33100 | 32950 | 1411 |
| 553 | 20240912 | 094000 | 809770500 | 33050 | 33150 | 33150 | 33050 | 81 |
| 554 | 20240912 | 093900 | 807089400 | 33150 | 33050 | 33200 | 33050 | 900 |
| 555 | 20240912 | 093800 | 777255200 | 33050 | 33000 | 33100 | 33000 | 113 |
| 556 | 20240912 | 093700 | 773520800 | 33000 | 33100 | 33100 | 33000 | 1034 |
| 557 | 20240912 | 093600 | 739397700 | 33050 | 33100 | 33100 | 33050 | 315 |
| 558 | 20240912 | 093500 | 728981650 | 33100 | 33150 | 33200 | 33100 | 595 |
| 559 | 20240912 | 093400 | 709239400 | 33150 | 33100 | 33150 | 33100 | 1030 |
| 560 | 20240912 | 093300 | 675112300 | 33100 | 33000 | 33100 | 33000 | 987 |
| 561 | 20240912 | 093200 | 642533100 | 32950 | 32900 | 32950 | 32900 | 288 |
| 562 | 20240912 | 093100 | 633046750 | 32900 | 32850 | 32900 | 32800 | 478 |
| 563 | 20240912 | 093000 | 617336600 | 32850 | 32900 | 32900 | 32850 | 248 |
| 564 | 20240912 | 092900 | 609188800 | 32900 | 32850 | 32900 | 32850 | 815 |
| 565 | 20240912 | 092800 | 582411900 | 32800 | 32750 | 32800 | 32750 | 104 |
| 566 | 20240912 | 092700 | 579004300 | 32650 | 32750 | 32750 | 32650 | 5 |
| 567 | 20240912 | 092600 | 578840950 | 32700 | 32700 | 32700 | 32700 | 869 |
| 568 | 20240912 | 092500 | 550424650 | 32650 | 32600 | 32650 | 32600 | 1950 |
| 569 | 20240912 | 092400 | 486844650 | 32600 | 32650 | 32650 | 32600 | 575 |
| 570 | 20240912 | 092300 | 468079250 | 32650 | 32650 | 32650 | 32650 | 393 |
| 571 | 20240912 | 092200 | 455247800 | 32650 | 32650 | 32700 | 32600 | 216 |
| 572 | 20240912 | 092100 | 448193450 | 32650 | 32650 | 32650 | 32650 | 220 |
| 573 | 20240912 | 092000 | 441010450 | 32650 | 32650 | 32650 | 32650 | 133 |
| 574 | 20240912 | 091900 | 436668000 | 32650 | 32650 | 32650 | 32600 | 183 |
| 575 | 20240912 | 091800 | 430700750 | 32650 | 32700 | 32700 | 32650 | 2194 |
| 576 | 20240912 | 091700 | 359051350 | 32700 | 32850 | 32850 | 32700 | 1600 |
| 577 | 20240912 | 091600 | 306675300 | 32850 | 32850 | 32850 | 32850 | 408 |
| 578 | 20240912 | 091500 | 293272500 | 32850 | 32800 | 32850 | 32800 | 45 |
| 579 | 20240912 | 091400 | 291796050 | 32800 | 32800 | 32850 | 32750 | 514 |
| 580 | 20240912 | 091300 | 274941400 | 32750 | 32850 | 32850 | 32750 | 766 |
| 581 | 20240912 | 091200 | 249809950 | 32800 | 32850 | 32850 | 32800 | 370 |
| 582 | 20240912 | 091100 | 237664800 | 32850 | 32750 | 32850 | 32750 | 230 |
| 583 | 20240912 | 091000 | 230128500 | 32700 | 32700 | 32700 | 32650 | 191 |
| 584 | 20240912 | 090900 | 223883700 | 32650 | 32700 | 32700 | 32650 | 154 |
| 585 | 20240912 | 090800 | 218847950 | 32650 | 32650 | 32700 | 32650 | 72 |
| 586 | 20240912 | 090700 | 216495950 | 32650 | 32700 | 32700 | 32650 | 120 |
| 587 | 20240912 | 090600 | 212572800 | 32650 | 32750 | 32750 | 32650 | 807 |
| 588 | 20240912 | 090500 | 186180500 | 32800 | 32750 | 32850 | 32750 | 451 |
| 589 | 20240912 | 090400 | 171403450 | 32800 | 32900 | 32900 | 32800 | 1187 |
| 590 | 20240912 | 090300 | 132399850 | 32950 | 32950 | 33000 | 32950 | 362 |
| 591 | 20240912 | 090200 | 120469800 | 32900 | 32900 | 33000 | 32900 | 1967 |
| 592 | 20240912 | 090100 | 55607200 | 32900 | 32850 | 32950 | 32800 | 241 |
| 593 | 20240912 | 090000 | 47684950 | 32950 | 33000 | 33000 | 32900 | 1446 |