33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 193300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 3 | 20240912 | 193200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240912 | 193100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240912 | 193000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240912 | 192900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240912 | 192800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240912 | 192700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240912 | 192600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240912 | 192500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240912 | 192400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240912 | 192300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240912 | 192200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240912 | 192100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240912 | 192000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240912 | 191900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240912 | 191800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240912 | 191700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240912 | 191600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240912 | 191500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240912 | 191400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240912 | 191300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240912 | 191200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240912 | 191100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240912 | 191000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240912 | 190900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240912 | 190800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240912 | 190700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240912 | 190600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240912 | 190500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240912 | 190400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240912 | 190300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 33 | 20240912 | 190200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240912 | 190100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240912 | 190000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240912 | 185900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240912 | 185800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240912 | 185700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240912 | 185600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240912 | 185500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240912 | 185400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240912 | 185300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240912 | 185200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240912 | 185100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240912 | 185000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240912 | 184900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240912 | 184800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240912 | 184700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240912 | 184600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240912 | 184500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240912 | 184400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240912 | 184300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240912 | 184200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240912 | 184100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240912 | 184000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240912 | 183900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240912 | 183800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240912 | 183700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240912 | 183600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240912 | 183500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240912 | 183400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240912 | 183300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 63 | 20240912 | 183200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240912 | 183100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240912 | 183000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240912 | 182900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240912 | 182800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240912 | 182700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240912 | 182600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240912 | 182500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240912 | 182400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240912 | 182300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240912 | 182200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240912 | 182100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240912 | 182000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240912 | 181900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240912 | 181800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240912 | 181700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240912 | 181600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240912 | 181500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240912 | 181400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240912 | 181300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240912 | 181200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240912 | 181100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240912 | 181000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240912 | 180900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240912 | 180800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240912 | 180700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240912 | 180600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240912 | 180500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240912 | 180400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240912 | 180300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 93 | 20240912 | 180200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240912 | 180100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240912 | 180000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240912 | 175900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240912 | 175800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240912 | 175700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240912 | 175600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240912 | 175500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240912 | 175400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240912 | 175300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240912 | 175200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240912 | 175100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240912 | 175000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240912 | 174900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240912 | 174800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240912 | 174700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240912 | 174600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240912 | 174500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240912 | 174400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240912 | 174300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240912 | 174200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240912 | 174100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240912 | 174000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240912 | 173900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240912 | 173800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240912 | 173700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240912 | 173600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240912 | 173500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240912 | 173400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240912 | 173300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 123 | 20240912 | 173200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240912 | 173100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240912 | 173000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240912 | 172900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240912 | 172800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240912 | 172700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240912 | 172600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240912 | 172500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240912 | 172400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240912 | 172300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240912 | 172200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240912 | 172100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240912 | 172000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240912 | 171900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240912 | 171800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240912 | 171700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240912 | 171600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240912 | 171500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240912 | 171400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240912 | 171300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240912 | 171200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240912 | 171100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240912 | 171000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240912 | 170900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240912 | 170800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240912 | 170700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240912 | 170600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240912 | 170500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240912 | 170400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240912 | 170300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 153 | 20240912 | 170200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240912 | 170100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240912 | 170000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240912 | 165900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240912 | 165800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240912 | 165700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240912 | 165600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240912 | 165500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240912 | 165400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240912 | 165300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240912 | 165200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240912 | 165100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240912 | 165000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240912 | 164900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240912 | 164800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240912 | 164700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240912 | 164600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240912 | 164500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240912 | 164400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240912 | 164300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240912 | 164200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240912 | 164100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240912 | 164000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240912 | 163900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240912 | 163800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240912 | 163700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240912 | 163600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240912 | 163500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240912 | 163400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240912 | 163300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 183 | 20240912 | 163200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240912 | 163100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240912 | 163000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240912 | 162900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20240912 | 162800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240912 | 162700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240912 | 162600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240912 | 162500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240912 | 162400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240912 | 162300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240912 | 162200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240912 | 162100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240912 | 162000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240912 | 161900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240912 | 161800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240912 | 161700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240912 | 161600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240912 | 161500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240912 | 161400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20240912 | 161300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20240912 | 161200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20240912 | 161100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20240912 | 161000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20240912 | 160900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20240912 | 160800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20240912 | 160700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20240912 | 160600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20240912 | 160500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20240912 | 160400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20240912 | 160300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 213 | 20240912 | 160200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20240912 | 160100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20240912 | 160000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20240912 | 155900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20240912 | 155800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20240912 | 155700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20240912 | 155600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20240912 | 155500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20240912 | 155400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20240912 | 155300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20240912 | 155200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20240912 | 155100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20240912 | 155000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20240912 | 154900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20240912 | 154800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20240912 | 154700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20240912 | 154600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20240912 | 154500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20240912 | 154400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20240912 | 154300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20240912 | 154200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20240912 | 154100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20240912 | 154000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20240912 | 153900 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20240912 | 153800 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20240912 | 153700 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20240912 | 153600 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20240912 | 153500 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20240912 | 153400 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20240912 | 153300 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 243 | 20240912 | 153200 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20240912 | 153100 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 245 | 20240912 | 153000 | 3813866950 | 24850 | 24850 | 24850 | 24850 | 37026 |
| 246 | 20240912 | 152900 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20240912 | 152800 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20240912 | 152700 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20240912 | 152600 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20240912 | 152500 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20240912 | 152400 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20240912 | 152300 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20240912 | 152200 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20240912 | 152100 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20240912 | 152000 | 2893770850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20240912 | 151900 | 2893770850 | 24900 | 24900 | 24900 | 24850 | 464 |
| 257 | 20240912 | 151800 | 2882237300 | 24850 | 24850 | 24900 | 24800 | 792 |
| 258 | 20240912 | 151700 | 2862581950 | 24900 | 24800 | 24900 | 24800 | 376 |
| 259 | 20240912 | 151600 | 2853238150 | 24900 | 24850 | 24900 | 24800 | 447 |
| 260 | 20240912 | 151500 | 2842128400 | 24900 | 24950 | 25000 | 24850 | 1123 |
| 261 | 20240912 | 151400 | 2814183800 | 25000 | 24950 | 25000 | 24850 | 482 |
| 262 | 20240912 | 151300 | 2802158400 | 24950 | 24950 | 25000 | 24850 | 772 |
| 263 | 20240912 | 151200 | 2782909000 | 24850 | 24850 | 25000 | 24850 | 504 |
| 264 | 20240912 | 151100 | 2770360200 | 25000 | 24950 | 25000 | 24850 | 753 |
| 265 | 20240912 | 151000 | 2751607600 | 25000 | 24950 | 25000 | 24900 | 603 |
| 266 | 20240912 | 150900 | 2736564150 | 24950 | 24900 | 25000 | 24900 | 547 |
| 267 | 20240912 | 150800 | 2722923500 | 24950 | 24950 | 25000 | 24900 | 435 |
| 268 | 20240912 | 150700 | 2712068950 | 24950 | 24950 | 25000 | 24950 | 416 |
| 269 | 20240912 | 150600 | 2701687250 | 24950 | 24950 | 25000 | 24950 | 655 |
| 270 | 20240912 | 150500 | 2685336800 | 24950 | 25050 | 25050 | 24950 | 267 |
| 271 | 20240912 | 150400 | 2678672350 | 25050 | 25000 | 25050 | 24950 | 514 |
| 272 | 20240912 | 150300 | 2665831150 | 25050 | 25050 | 25100 | 24950 | 535 |
| 273 | 20240912 | 150200 | 2652461450 | 25100 | 25000 | 25100 | 24950 | 454 |
| 274 | 20240912 | 150100 | 2641109950 | 25050 | 25000 | 25100 | 24950 | 319 |
| 275 | 20240912 | 150000 | 2633133450 | 25000 | 25050 | 25050 | 24950 | 547 |
| 276 | 20240912 | 145900 | 2619457500 | 25000 | 25000 | 25100 | 25000 | 302 |
| 277 | 20240912 | 145800 | 2611901500 | 25000 | 25050 | 25100 | 24950 | 521 |
| 278 | 20240912 | 145700 | 2598866250 | 25100 | 24950 | 25100 | 24950 | 675 |
| 279 | 20240912 | 145600 | 2581990300 | 24950 | 25000 | 25100 | 24950 | 847 |
| 280 | 20240912 | 145500 | 2560806800 | 25000 | 24950 | 25000 | 24900 | 439 |
| 281 | 20240912 | 145400 | 2549864800 | 24950 | 24800 | 25000 | 24800 | 765 |
| 282 | 20240912 | 145300 | 2530822250 | 24850 | 24800 | 24850 | 24800 | 316 |
| 283 | 20240912 | 145200 | 2522980550 | 24850 | 24800 | 24850 | 24800 | 435 |
| 284 | 20240912 | 145100 | 2512181900 | 24800 | 24750 | 24950 | 24750 | 2252 |
| 285 | 20240912 | 145000 | 2456257300 | 24750 | 24750 | 24800 | 24750 | 298 |
| 286 | 20240912 | 144900 | 2448880800 | 24750 | 24750 | 24800 | 24750 | 289 |
| 287 | 20240912 | 144800 | 2441727950 | 24750 | 24750 | 24750 | 24750 | 224 |
| 288 | 20240912 | 144700 | 2436183950 | 24750 | 24800 | 24800 | 24750 | 483 |
| 289 | 20240912 | 144600 | 2424215000 | 24800 | 24800 | 24850 | 24800 | 781 |
| 290 | 20240912 | 144500 | 2404840250 | 24800 | 24800 | 24800 | 24800 | 197 |
| 291 | 20240912 | 144400 | 2399954650 | 24850 | 24850 | 24850 | 24800 | 423 |
| 292 | 20240912 | 144300 | 2389455100 | 24850 | 24900 | 24900 | 24850 | 626 |
| 293 | 20240912 | 144200 | 2373891250 | 24900 | 24850 | 24900 | 24800 | 291 |
| 294 | 20240912 | 144100 | 2366660600 | 24850 | 24750 | 24850 | 24750 | 728 |
| 295 | 20240912 | 144000 | 2348615200 | 24800 | 24750 | 24800 | 24750 | 716 |
| 296 | 20240912 | 143900 | 2330871500 | 24750 | 24750 | 24800 | 24750 | 265 |
| 297 | 20240912 | 143800 | 2324312350 | 24800 | 24800 | 24800 | 24750 | 930 |
| 298 | 20240912 | 143700 | 2301261100 | 24800 | 24850 | 24850 | 24800 | 382 |
| 299 | 20240912 | 143600 | 2291787350 | 24800 | 24800 | 24850 | 24800 | 383 |
| 300 | 20240912 | 143500 | 2282288700 | 24800 | 24850 | 24850 | 24800 | 484 |
| 301 | 20240912 | 143400 | 2270263800 | 24850 | 24950 | 24950 | 24850 | 357 |
| 302 | 20240912 | 143300 | 2261374500 | 24950 | 25050 | 25050 | 24950 | 1062 |
| 303 | 20240912 | 143200 | 2234834750 | 25000 | 25000 | 25050 | 25000 | 360 |
| 304 | 20240912 | 143100 | 2225831950 | 25050 | 25050 | 25050 | 25000 | 280 |
| 305 | 20240912 | 143000 | 2218824400 | 25050 | 25000 | 25050 | 25000 | 711 |
| 306 | 20240912 | 142900 | 2201027700 | 25000 | 25050 | 25050 | 25000 | 326 |
| 307 | 20240912 | 142800 | 2192876950 | 25050 | 25050 | 25050 | 25050 | 266 |
| 308 | 20240912 | 142700 | 2186213650 | 25000 | 25050 | 25100 | 25000 | 348 |
| 309 | 20240912 | 142600 | 2177497400 | 25050 | 25000 | 25100 | 25000 | 798 |
| 310 | 20240912 | 142500 | 2157507250 | 25000 | 25050 | 25050 | 25000 | 412 |
| 311 | 20240912 | 142400 | 2147191850 | 25050 | 25050 | 25100 | 25050 | 195 |
| 312 | 20240912 | 142300 | 2142304750 | 25050 | 25100 | 25150 | 25050 | 277 |
| 313 | 20240912 | 142200 | 2135360550 | 25100 | 25000 | 25150 | 25000 | 769 |
| 314 | 20240912 | 142100 | 2116083500 | 25000 | 25000 | 25050 | 25000 | 461 |
| 315 | 20240912 | 142000 | 2104558450 | 25000 | 25000 | 25000 | 24950 | 254 |
| 316 | 20240912 | 141900 | 2098212650 | 24950 | 24900 | 25000 | 24900 | 1041 |
| 317 | 20240912 | 141800 | 2072254700 | 24900 | 24900 | 24900 | 24900 | 268 |
| 318 | 20240912 | 141700 | 2065581500 | 24900 | 24900 | 24900 | 24900 | 343 |
| 319 | 20240912 | 141600 | 2057040800 | 24900 | 24900 | 24950 | 24900 | 466 |
| 320 | 20240912 | 141500 | 2045436050 | 24900 | 24900 | 24950 | 24900 | 687 |
| 321 | 20240912 | 141400 | 2028317250 | 24900 | 24950 | 24950 | 24900 | 293 |
| 322 | 20240912 | 141300 | 2021008650 | 24950 | 24950 | 25150 | 24950 | 294 |
| 323 | 20240912 | 141200 | 2013664550 | 24950 | 25050 | 25150 | 24950 | 469 |
| 324 | 20240912 | 141100 | 2001933900 | 25050 | 25050 | 25050 | 25000 | 498 |
| 325 | 20240912 | 141000 | 1989461100 | 25100 | 24950 | 25100 | 24950 | 265 |
| 326 | 20240912 | 140900 | 1982820500 | 25000 | 24900 | 25000 | 24900 | 516 |
| 327 | 20240912 | 140800 | 1969953500 | 24900 | 24850 | 25000 | 24850 | 576 |
| 328 | 20240912 | 140700 | 1955599200 | 24900 | 25050 | 25050 | 24900 | 712 |
| 329 | 20240912 | 140600 | 1937833850 | 25000 | 24850 | 25000 | 24850 | 738 |
| 330 | 20240912 | 140500 | 1919434800 | 24850 | 24800 | 24900 | 24800 | 592 |
| 331 | 20240912 | 140400 | 1904707400 | 24800 | 24800 | 24800 | 24750 | 491 |
| 332 | 20240912 | 140300 | 1892533700 | 24800 | 24800 | 24800 | 24750 | 758 |
| 333 | 20240912 | 140200 | 1873742000 | 24750 | 24900 | 24900 | 24750 | 465 |
| 334 | 20240912 | 140100 | 1862214250 | 24900 | 24800 | 24900 | 24700 | 1285 |
| 335 | 20240912 | 140000 | 1830379300 | 24800 | 24800 | 24850 | 24750 | 357 |
| 336 | 20240912 | 135900 | 1821527100 | 24800 | 24800 | 24800 | 24750 | 261 |
| 337 | 20240912 | 135800 | 1815064850 | 24800 | 24800 | 24800 | 24750 | 679 |
| 338 | 20240912 | 135700 | 1798244500 | 24800 | 24750 | 24850 | 24750 | 434 |
| 339 | 20240912 | 135600 | 1787494300 | 24700 | 24700 | 24750 | 24650 | 752 |
| 340 | 20240912 | 135500 | 1768931650 | 24750 | 24700 | 24800 | 24650 | 833 |
| 341 | 20240912 | 135400 | 1748354050 | 24800 | 24850 | 24850 | 24700 | 634 |
| 342 | 20240912 | 135300 | 1732647800 | 24850 | 24800 | 24900 | 24800 | 662 |
| 343 | 20240912 | 135200 | 1716198500 | 24800 | 25000 | 25000 | 24800 | 578 |
| 344 | 20240912 | 135100 | 1701816500 | 24950 | 25050 | 25050 | 24900 | 428 |
| 345 | 20240912 | 135000 | 1691135850 | 25050 | 25000 | 25100 | 24850 | 898 |
| 346 | 20240912 | 134900 | 1668691800 | 25000 | 25100 | 25100 | 24800 | 4652 |
| 347 | 20240912 | 134800 | 1552413550 | 25150 | 25150 | 25200 | 25100 | 530 |
| 348 | 20240912 | 134700 | 1539084200 | 25150 | 25250 | 25300 | 25150 | 833 |
| 349 | 20240912 | 134600 | 1518087000 | 25200 | 25300 | 25300 | 25200 | 1238 |
| 350 | 20240912 | 134500 | 1486805550 | 25300 | 25400 | 25400 | 25300 | 567 |
| 351 | 20240912 | 134400 | 1472436900 | 25350 | 25450 | 25450 | 25350 | 231 |
| 352 | 20240912 | 134300 | 1466568750 | 25400 | 25350 | 25450 | 25350 | 402 |
| 353 | 20240912 | 134200 | 1456361700 | 25400 | 25350 | 25450 | 25350 | 140 |
| 354 | 20240912 | 134100 | 1452805000 | 25400 | 25500 | 25550 | 25400 | 1935 |
| 355 | 20240912 | 134000 | 1403498900 | 25550 | 25550 | 25600 | 25500 | 648 |
| 356 | 20240912 | 133900 | 1386944700 | 25550 | 25600 | 25600 | 25550 | 193 |
| 357 | 20240912 | 133800 | 1382013000 | 25550 | 25600 | 25650 | 25550 | 295 |
| 358 | 20240912 | 133700 | 1374464400 | 25650 | 25650 | 25650 | 25600 | 144 |
| 359 | 20240912 | 133600 | 1370777000 | 25650 | 25550 | 25650 | 25550 | 120 |
| 360 | 20240912 | 133500 | 1367705100 | 25650 | 25600 | 25700 | 25550 | 711 |
| 361 | 20240912 | 133400 | 1349457450 | 25600 | 25650 | 25650 | 25600 | 283 |
| 362 | 20240912 | 133300 | 1342209050 | 25700 | 25650 | 25700 | 25650 | 44 |
| 363 | 20240912 | 133200 | 1341080350 | 25700 | 25700 | 25750 | 25650 | 109 |
| 364 | 20240912 | 133100 | 1338280350 | 25750 | 25700 | 25750 | 25700 | 6 |
| 365 | 20240912 | 133000 | 1338125900 | 25700 | 25800 | 25800 | 25700 | 266 |
| 366 | 20240912 | 132900 | 1331289250 | 25750 | 25750 | 25800 | 25650 | 181 |
| 367 | 20240912 | 132800 | 1326636800 | 25700 | 25900 | 25900 | 25700 | 170 |
| 368 | 20240912 | 132700 | 1322267250 | 25700 | 25800 | 25900 | 25700 | 210 |
| 369 | 20240912 | 132600 | 1316854650 | 25800 | 25750 | 25800 | 25750 | 70 |
| 370 | 20240912 | 132500 | 1315049550 | 25750 | 25700 | 25750 | 25700 | 481 |
| 371 | 20240912 | 132400 | 1302677400 | 25750 | 25700 | 25750 | 25700 | 38 |
| 372 | 20240912 | 132300 | 1301700350 | 25750 | 25750 | 25750 | 25700 | 130 |
| 373 | 20240912 | 132200 | 1298359200 | 25750 | 25850 | 25850 | 25700 | 462 |
| 374 | 20240912 | 132100 | 1286438550 | 25850 | 25800 | 25900 | 25800 | 766 |
| 375 | 20240912 | 132000 | 1266672750 | 25650 | 25650 | 25700 | 25650 | 563 |
| 376 | 20240912 | 131900 | 1252208800 | 25600 | 25650 | 25650 | 25600 | 84 |
| 377 | 20240912 | 131800 | 1250055500 | 25700 | 25650 | 25700 | 25600 | 609 |
| 378 | 20240912 | 131700 | 1234415900 | 25700 | 25700 | 25700 | 25600 | 521 |
| 379 | 20240912 | 131600 | 1221028850 | 25800 | 25700 | 25800 | 25600 | 319 |
| 380 | 20240912 | 131500 | 1212833750 | 25600 | 25700 | 25700 | 25600 | 807 |
| 381 | 20240912 | 131400 | 1192108100 | 25600 | 25550 | 25600 | 25500 | 141 |
| 382 | 20240912 | 131300 | 1188504750 | 25550 | 25600 | 25600 | 25550 | 3 |
| 383 | 20240912 | 131200 | 1188428000 | 25500 | 25550 | 25600 | 25500 | 159 |
| 384 | 20240912 | 131100 | 1184365950 | 25550 | 25550 | 25600 | 25550 | 182 |
| 385 | 20240912 | 131000 | 1179715200 | 25550 | 25550 | 25550 | 25550 | 67 |
| 386 | 20240912 | 130900 | 1178003350 | 25600 | 25550 | 25600 | 25550 | 120 |
| 387 | 20240912 | 130800 | 1174936650 | 25550 | 25500 | 25550 | 25500 | 78 |
| 388 | 20240912 | 130700 | 1172946400 | 25550 | 25550 | 25550 | 25550 | 103 |
| 389 | 20240912 | 130600 | 1170314750 | 25550 | 25550 | 25550 | 25550 | 163 |
| 390 | 20240912 | 130500 | 1166150100 | 25600 | 25600 | 25600 | 25550 | 306 |
| 391 | 20240912 | 130400 | 1158325950 | 25600 | 25600 | 25650 | 25600 | 29 |
| 392 | 20240912 | 130300 | 1157583500 | 25600 | 25600 | 25600 | 25600 | 2 |
| 393 | 20240912 | 130200 | 1157532300 | 25500 | 25550 | 25550 | 25500 | 214 |
| 394 | 20240912 | 130100 | 1152067650 | 25550 | 25600 | 25600 | 25550 | 53 |
| 395 | 20240912 | 130000 | 1150713350 | 25600 | 25650 | 25650 | 25550 | 513 |
| 396 | 20240912 | 125900 | 1137598350 | 25700 | 25650 | 25700 | 25650 | 7 |
| 397 | 20240912 | 125800 | 1137418750 | 25600 | 25600 | 25650 | 25600 | 220 |
| 398 | 20240912 | 125700 | 1131784100 | 25600 | 25600 | 25600 | 25600 | 66 |
| 399 | 20240912 | 125600 | 1130094500 | 25600 | 25600 | 25600 | 25600 | 36 |
| 400 | 20240912 | 125500 | 1129172900 | 25600 | 25600 | 25600 | 25600 | 138 |
| 401 | 20240912 | 125400 | 1125640100 | 25600 | 25600 | 25600 | 25600 | 140 |
| 402 | 20240912 | 125300 | 1122056100 | 25600 | 25600 | 25600 | 25600 | 62 |
| 403 | 20240912 | 125200 | 1120468900 | 25600 | 25600 | 25650 | 25600 | 69 |
| 404 | 20240912 | 125100 | 1118702450 | 25600 | 25600 | 25600 | 25600 | 137 |
| 405 | 20240912 | 125000 | 1115195250 | 25600 | 25600 | 25600 | 25600 | 66 |
| 406 | 20240912 | 124900 | 1113505650 | 25600 | 25650 | 25700 | 25600 | 124 |
| 407 | 20240912 | 124800 | 1110326750 | 25600 | 25700 | 25700 | 25600 | 488 |
| 408 | 20240912 | 124700 | 1097806000 | 25650 | 25650 | 25650 | 25650 | 101 |
| 409 | 20240912 | 124600 | 1095215350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 410 | 20240912 | 124500 | 1095215350 | 25650 | 25650 | 25700 | 25650 | 126 |
| 411 | 20240912 | 124400 | 1091983400 | 25600 | 25700 | 25700 | 25600 | 161 |
| 412 | 20240912 | 124300 | 1087861000 | 25600 | 25650 | 25700 | 25600 | 122 |
| 413 | 20240912 | 124200 | 1084732700 | 25650 | 25650 | 25650 | 25650 | 149 |
| 414 | 20240912 | 124100 | 1080910850 | 25700 | 25650 | 25700 | 25650 | 82 |
| 415 | 20240912 | 124000 | 1078806100 | 25650 | 25650 | 25700 | 25650 | 98 |
| 416 | 20240912 | 123900 | 1076290550 | 25800 | 25800 | 25800 | 25650 | 193 |
| 417 | 20240912 | 123800 | 1071320750 | 25800 | 25700 | 25800 | 25650 | 295 |
| 418 | 20240912 | 123700 | 1063736350 | 25700 | 25650 | 25700 | 25650 | 89 |
| 419 | 20240912 | 123600 | 1061452400 | 25700 | 25800 | 25800 | 25700 | 91 |
| 420 | 20240912 | 123500 | 1059108200 | 25650 | 25750 | 25750 | 25650 | 212 |
| 421 | 20240912 | 123400 | 1053658150 | 25750 | 25800 | 25800 | 25700 | 134 |
| 422 | 20240912 | 123300 | 1050211400 | 25700 | 25700 | 25700 | 25700 | 97 |
| 423 | 20240912 | 123200 | 1047718500 | 25700 | 25700 | 25800 | 25700 | 170 |
| 424 | 20240912 | 123100 | 1043347900 | 25700 | 25650 | 25700 | 25650 | 72 |
| 425 | 20240912 | 123000 | 1041499250 | 25700 | 25850 | 25850 | 25650 | 105 |
| 426 | 20240912 | 122900 | 1038804100 | 25650 | 25700 | 25700 | 25650 | 113 |
| 427 | 20240912 | 122800 | 1035902000 | 25850 | 25800 | 25850 | 25700 | 111 |
| 428 | 20240912 | 122700 | 1033042750 | 25700 | 25700 | 25800 | 25700 | 114 |
| 429 | 20240912 | 122600 | 1030111350 | 25700 | 25700 | 25800 | 25650 | 190 |
| 430 | 20240912 | 122500 | 1025228850 | 25700 | 25800 | 25850 | 25700 | 122 |
| 431 | 20240912 | 122400 | 1022088550 | 25850 | 25850 | 25850 | 25700 | 531 |
| 432 | 20240912 | 122300 | 1008431800 | 25700 | 25800 | 25800 | 25700 | 62 |
| 433 | 20240912 | 122200 | 1006835100 | 25800 | 25700 | 25850 | 25700 | 177 |
| 434 | 20240912 | 122100 | 1002275500 | 25750 | 25800 | 25800 | 25750 | 110 |
| 435 | 20240912 | 122000 | 999442200 | 25800 | 25750 | 25850 | 25750 | 149 |
| 436 | 20240912 | 121900 | 995601400 | 25750 | 25850 | 25850 | 25750 | 79 |
| 437 | 20240912 | 121800 | 993567050 | 25700 | 25750 | 25750 | 25700 | 63 |
| 438 | 20240912 | 121700 | 991947600 | 25750 | 25750 | 25750 | 25750 | 168 |
| 439 | 20240912 | 121600 | 987621600 | 25750 | 25850 | 25850 | 25750 | 28 |
| 440 | 20240912 | 121500 | 986900500 | 25850 | 25850 | 25850 | 25750 | 232 |
| 441 | 20240912 | 121400 | 980912900 | 25750 | 25800 | 25850 | 25700 | 185 |
| 442 | 20240912 | 121300 | 976142900 | 25700 | 25700 | 25700 | 25700 | 98 |
| 443 | 20240912 | 121200 | 973624300 | 25700 | 25700 | 25700 | 25700 | 36 |
| 444 | 20240912 | 121100 | 972699100 | 25850 | 25800 | 25850 | 25650 | 227 |
| 445 | 20240912 | 121000 | 966864550 | 25700 | 25700 | 25700 | 25700 | 74 |
| 446 | 20240912 | 120900 | 964962750 | 25850 | 25700 | 25850 | 25700 | 87 |
| 447 | 20240912 | 120800 | 962723750 | 25700 | 25850 | 25900 | 25700 | 127 |
| 448 | 20240912 | 120700 | 959450650 | 25850 | 25900 | 25950 | 25850 | 511 |
| 449 | 20240912 | 120600 | 946217650 | 25900 | 25900 | 25900 | 25900 | 248 |
| 450 | 20240912 | 120500 | 939794450 | 26000 | 25900 | 26000 | 25900 | 102 |
| 451 | 20240912 | 120400 | 937151750 | 25900 | 25950 | 26000 | 25900 | 1749 |
| 452 | 20240912 | 120300 | 891691550 | 26000 | 25850 | 26000 | 25850 | 197 |
| 453 | 20240912 | 120200 | 886583700 | 25850 | 25950 | 25950 | 25850 | 82 |
| 454 | 20240912 | 120100 | 884461100 | 25900 | 26000 | 26050 | 25850 | 123 |
| 455 | 20240912 | 120000 | 881272950 | 26000 | 25850 | 26000 | 25850 | 137 |
| 456 | 20240912 | 115900 | 877723000 | 25950 | 25900 | 25950 | 25900 | 116 |
| 457 | 20240912 | 115800 | 874716550 | 25850 | 25900 | 25900 | 25850 | 216 |
| 458 | 20240912 | 115700 | 869123750 | 25850 | 25750 | 25850 | 25700 | 153 |
| 459 | 20240912 | 115600 | 865181900 | 25700 | 25900 | 25950 | 25700 | 104 |
| 460 | 20240912 | 115500 | 862501850 | 25950 | 25850 | 25950 | 25800 | 106 |
| 461 | 20240912 | 115400 | 859761800 | 25950 | 25750 | 25950 | 25750 | 321 |
| 462 | 20240912 | 115300 | 851472250 | 25750 | 25700 | 25800 | 25700 | 164 |
| 463 | 20240912 | 115200 | 847254100 | 25700 | 25850 | 25850 | 25700 | 99 |
| 464 | 20240912 | 115100 | 844703750 | 25850 | 25750 | 25850 | 25700 | 173 |
| 465 | 20240912 | 115000 | 840253450 | 25750 | 25850 | 25850 | 25750 | 93 |
| 466 | 20240912 | 114900 | 837852900 | 25850 | 25750 | 25850 | 25750 | 86 |
| 467 | 20240912 | 114800 | 835633800 | 25800 | 25800 | 25800 | 25750 | 108 |
| 468 | 20240912 | 114700 | 832849150 | 25800 | 25750 | 25800 | 25750 | 101 |
| 469 | 20240912 | 114600 | 830248150 | 25800 | 25700 | 25800 | 25700 | 160 |
| 470 | 20240912 | 114500 | 826126950 | 25850 | 25850 | 25850 | 25850 | 25 |
| 471 | 20240912 | 114400 | 825480700 | 25750 | 25800 | 25900 | 25750 | 67 |
| 472 | 20240912 | 114300 | 823752800 | 25750 | 25800 | 26000 | 25750 | 622 |
| 473 | 20240912 | 114200 | 807640400 | 25800 | 25750 | 25800 | 25750 | 72 |
| 474 | 20240912 | 114100 | 805785450 | 25700 | 25750 | 25800 | 25700 | 191 |
| 475 | 20240912 | 114000 | 800872150 | 25800 | 25700 | 25800 | 25700 | 380 |
| 476 | 20240912 | 113900 | 791088150 | 25700 | 25750 | 25750 | 25700 | 63 |
| 477 | 20240912 | 113800 | 789468950 | 25750 | 25700 | 25750 | 25700 | 68 |
| 478 | 20240912 | 113700 | 787721250 | 25700 | 25800 | 25800 | 25700 | 96 |
| 479 | 20240912 | 113600 | 785253950 | 25700 | 25700 | 25700 | 25700 | 67 |
| 480 | 20240912 | 113500 | 783532050 | 25800 | 25700 | 25800 | 25700 | 176 |
| 481 | 20240912 | 113400 | 779001450 | 25800 | 25700 | 25800 | 25700 | 42 |
| 482 | 20240912 | 113300 | 777920850 | 25700 | 25750 | 25750 | 25700 | 177 |
| 483 | 20240912 | 113200 | 773365100 | 25750 | 25750 | 25750 | 25750 | 102 |
| 484 | 20240912 | 113100 | 770738600 | 25750 | 25750 | 25750 | 25750 | 66 |
| 485 | 20240912 | 113000 | 769039100 | 25750 | 25750 | 25750 | 25750 | 87 |
| 486 | 20240912 | 112900 | 766798850 | 25800 | 25750 | 25800 | 25750 | 145 |
| 487 | 20240912 | 112800 | 763063550 | 25750 | 25800 | 25800 | 25750 | 101 |
| 488 | 20240912 | 112700 | 760461500 | 25850 | 25700 | 25850 | 25700 | 317 |
| 489 | 20240912 | 112600 | 752298200 | 25650 | 25650 | 25650 | 25650 | 101 |
| 490 | 20240912 | 112500 | 749707550 | 25800 | 25700 | 25800 | 25700 | 283 |
| 491 | 20240912 | 112400 | 742421450 | 25650 | 25650 | 25650 | 25650 | 27 |
| 492 | 20240912 | 112300 | 741728900 | 25700 | 25700 | 25700 | 25700 | 154 |
| 493 | 20240912 | 112200 | 737771100 | 25800 | 25800 | 25800 | 25800 | 85 |
| 494 | 20240912 | 112100 | 735578100 | 25800 | 25750 | 25800 | 25700 | 302 |
| 495 | 20240912 | 112000 | 727801700 | 25700 | 25700 | 25700 | 25700 | 681 |
| 496 | 20240912 | 111900 | 710300000 | 25700 | 25650 | 25700 | 25650 | 142 |
| 497 | 20240912 | 111800 | 706656100 | 25650 | 25650 | 25650 | 25650 | 181 |
| 498 | 20240912 | 111700 | 702013450 | 25650 | 25650 | 25650 | 25650 | 62 |
| 499 | 20240912 | 111600 | 700423150 | 25650 | 25600 | 25650 | 25600 | 184 |
| 500 | 20240912 | 111500 | 695707400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 501 | 20240912 | 111400 | 695707400 | 25700 | 25700 | 25700 | 25700 | 53 |
| 502 | 20240912 | 111300 | 694345300 | 25700 | 25650 | 25700 | 25650 | 98 |
| 503 | 20240912 | 111200 | 691831300 | 25650 | 25650 | 25700 | 25650 | 319 |
| 504 | 20240912 | 111100 | 683643650 | 25650 | 25650 | 25650 | 25650 | 26 |
| 505 | 20240912 | 111000 | 682976750 | 25600 | 25600 | 25600 | 25600 | 75 |
| 506 | 20240912 | 110900 | 681056750 | 25650 | 25600 | 25650 | 25600 | 118 |
| 507 | 20240912 | 110800 | 678033600 | 25600 | 25550 | 25600 | 25550 | 164 |
| 508 | 20240912 | 110700 | 673841150 | 25500 | 25500 | 25600 | 25500 | 193 |
| 509 | 20240912 | 110600 | 668913450 | 25500 | 25500 | 25500 | 25500 | 26 |
| 510 | 20240912 | 110500 | 668250450 | 25500 | 25550 | 25550 | 25500 | 135 |
| 511 | 20240912 | 110400 | 664805000 | 25500 | 25500 | 25500 | 25500 | 27 |
| 512 | 20240912 | 110300 | 664116500 | 25500 | 25550 | 25600 | 25500 | 131 |
| 513 | 20240912 | 110200 | 660773150 | 25550 | 25500 | 25550 | 25500 | 76 |
| 514 | 20240912 | 110100 | 658833700 | 25500 | 25500 | 25550 | 25500 | 187 |
| 515 | 20240912 | 110000 | 654063300 | 25550 | 25600 | 25600 | 25550 | 2 |
| 516 | 20240912 | 105900 | 654012150 | 25500 | 25450 | 25500 | 25450 | 107 |
| 517 | 20240912 | 105800 | 651287700 | 25500 | 25500 | 25500 | 25500 | 40 |
| 518 | 20240912 | 105700 | 650267700 | 25500 | 25500 | 25500 | 25500 | 26 |
| 519 | 20240912 | 105600 | 649604700 | 25450 | 25450 | 25500 | 25450 | 206 |
| 520 | 20240912 | 105500 | 644354800 | 25450 | 25500 | 25500 | 25450 | 122 |
| 521 | 20240912 | 105400 | 641245800 | 25500 | 25500 | 25500 | 25500 | 62 |
| 522 | 20240912 | 105300 | 639664800 | 25500 | 25500 | 25500 | 25500 | 93 |
| 523 | 20240912 | 105200 | 637293300 | 25500 | 25550 | 25550 | 25500 | 117 |
| 524 | 20240912 | 105100 | 634309650 | 25550 | 25500 | 25550 | 25500 | 70 |
| 525 | 20240912 | 105000 | 632522500 | 25500 | 25500 | 25500 | 25500 | 75 |
| 526 | 20240912 | 104900 | 630610000 | 25500 | 25550 | 25550 | 25500 | 139 |
| 527 | 20240912 | 104800 | 627062450 | 25500 | 25500 | 25500 | 25500 | 55 |
| 528 | 20240912 | 104700 | 625659950 | 25500 | 25550 | 25550 | 25500 | 48 |
| 529 | 20240912 | 104600 | 624435300 | 25500 | 25550 | 25550 | 25500 | 58 |
| 530 | 20240912 | 104500 | 622956200 | 25550 | 25550 | 25550 | 25500 | 158 |
| 531 | 20240912 | 104400 | 618921050 | 25600 | 25600 | 25600 | 25550 | 126 |
| 532 | 20240912 | 104300 | 615701150 | 25600 | 25500 | 25600 | 25500 | 36 |
| 533 | 20240912 | 104200 | 614783050 | 25500 | 25500 | 25500 | 25500 | 120 |
| 534 | 20240912 | 104100 | 611723050 | 25550 | 25550 | 25550 | 25450 | 46 |
| 535 | 20240912 | 104000 | 610551250 | 25550 | 25550 | 25550 | 25450 | 72 |
| 536 | 20240912 | 103900 | 608718350 | 25550 | 25500 | 25550 | 25450 | 179 |
| 537 | 20240912 | 103800 | 604156700 | 25450 | 25500 | 25550 | 25450 | 151 |
| 538 | 20240912 | 103700 | 600305500 | 25400 | 25550 | 25550 | 25400 | 186 |
| 539 | 20240912 | 103600 | 595563100 | 25400 | 25550 | 25550 | 25400 | 109 |
| 540 | 20240912 | 103500 | 592791500 | 25400 | 25400 | 25400 | 25400 | 67 |
| 541 | 20240912 | 103400 | 591089700 | 25400 | 25500 | 25500 | 25400 | 61 |
| 542 | 20240912 | 103300 | 589537700 | 25550 | 25350 | 25550 | 25350 | 259 |
| 543 | 20240912 | 103200 | 582949200 | 25300 | 25400 | 25400 | 25300 | 128 |
| 544 | 20240912 | 103100 | 579710700 | 25400 | 25350 | 25450 | 25350 | 321 |
| 545 | 20240912 | 103000 | 571569850 | 25300 | 25300 | 25300 | 25300 | 143 |
| 546 | 20240912 | 102900 | 567951950 | 25350 | 25350 | 25400 | 25350 | 58 |
| 547 | 20240912 | 102800 | 566481150 | 25350 | 25400 | 25400 | 25350 | 146 |
| 548 | 20240912 | 102700 | 562775100 | 25350 | 25400 | 25400 | 25300 | 192 |
| 549 | 20240912 | 102600 | 557913950 | 25300 | 25300 | 25400 | 25300 | 64 |
| 550 | 20240912 | 102500 | 556294650 | 25350 | 25350 | 25350 | 25350 | 93 |
| 551 | 20240912 | 102400 | 553937100 | 25450 | 25350 | 25450 | 25350 | 129 |
| 552 | 20240912 | 102300 | 550666750 | 25350 | 25350 | 25350 | 25350 | 35 |
| 553 | 20240912 | 102200 | 549779500 | 25350 | 25450 | 25450 | 25350 | 172 |
| 554 | 20240912 | 102100 | 545413000 | 25400 | 25450 | 25450 | 25400 | 387 |
| 555 | 20240912 | 102000 | 535575350 | 25450 | 25400 | 25500 | 25400 | 95 |
| 556 | 20240912 | 101900 | 533159500 | 25450 | 25400 | 25450 | 25400 | 85 |
| 557 | 20240912 | 101800 | 531000000 | 25400 | 25450 | 25450 | 25400 | 76 |
| 558 | 20240912 | 101700 | 529065850 | 25450 | 25500 | 25500 | 25450 | 67 |
| 559 | 20240912 | 101600 | 527360400 | 25450 | 25500 | 25500 | 25450 | 270 |
| 560 | 20240912 | 101500 | 520479200 | 25500 | 25500 | 25500 | 25450 | 161 |
| 561 | 20240912 | 101400 | 516375050 | 25500 | 25500 | 25500 | 25500 | 201 |
| 562 | 20240912 | 101300 | 511249550 | 25600 | 25600 | 25600 | 25600 | 3 |
| 563 | 20240912 | 101200 | 511172750 | 25500 | 25500 | 25500 | 25500 | 124 |
| 564 | 20240912 | 101100 | 508010750 | 25550 | 25600 | 25650 | 25550 | 318 |
| 565 | 20240912 | 101000 | 499885100 | 25650 | 25650 | 25650 | 25600 | 1109 |
| 566 | 20240912 | 100900 | 471492350 | 25650 | 25700 | 25700 | 25650 | 640 |
| 567 | 20240912 | 100800 | 455063350 | 25700 | 25750 | 25750 | 25700 | 133 |
| 568 | 20240912 | 100700 | 451642900 | 25700 | 25800 | 25800 | 25700 | 111 |
| 569 | 20240912 | 100600 | 448789200 | 25800 | 25750 | 25800 | 25750 | 66 |
| 570 | 20240912 | 100500 | 447089300 | 25700 | 25800 | 25850 | 25700 | 175 |
| 571 | 20240912 | 100400 | 442579400 | 25700 | 25700 | 25700 | 25700 | 40 |
| 572 | 20240912 | 100300 | 441551400 | 25700 | 25750 | 25750 | 25700 | 77 |
| 573 | 20240912 | 100200 | 439570700 | 25700 | 25750 | 25750 | 25700 | 155 |
| 574 | 20240912 | 100100 | 435581200 | 25800 | 25800 | 25800 | 25800 | 48 |
| 575 | 20240912 | 100000 | 434342800 | 25800 | 25950 | 25950 | 25800 | 63 |
| 576 | 20240912 | 095900 | 432717250 | 25800 | 25900 | 25900 | 25800 | 128 |
| 577 | 20240912 | 095800 | 429406050 | 25800 | 25800 | 25800 | 25800 | 109 |
| 578 | 20240912 | 095700 | 426593850 | 25950 | 26000 | 26000 | 25800 | 77 |
| 579 | 20240912 | 095600 | 424605550 | 25950 | 25800 | 26000 | 25800 | 550 |
| 580 | 20240912 | 095500 | 410400050 | 25800 | 25950 | 25950 | 25800 | 350 |
| 581 | 20240912 | 095400 | 401358600 | 25850 | 25900 | 25900 | 25850 | 429 |
| 582 | 20240912 | 095300 | 390257550 | 25900 | 26000 | 26000 | 25900 | 325 |
| 583 | 20240912 | 095200 | 381825600 | 26000 | 25950 | 26000 | 25950 | 145 |
| 584 | 20240912 | 095100 | 378061600 | 25950 | 26150 | 26150 | 25950 | 75 |
| 585 | 20240912 | 095000 | 376113250 | 26100 | 25950 | 26100 | 25950 | 29 |
| 586 | 20240912 | 094900 | 375360250 | 26000 | 25950 | 26000 | 25950 | 111 |
| 587 | 20240912 | 094800 | 372478000 | 25950 | 26050 | 26050 | 25950 | 212 |
| 588 | 20240912 | 094700 | 366967800 | 26000 | 25950 | 26100 | 25950 | 277 |
| 589 | 20240912 | 094600 | 359771600 | 26000 | 26050 | 26100 | 25950 | 340 |
| 590 | 20240912 | 094500 | 350923950 | 26050 | 26100 | 26100 | 26050 | 188 |
| 591 | 20240912 | 094400 | 346018500 | 26100 | 26150 | 26150 | 26100 | 221 |
| 592 | 20240912 | 094300 | 340241100 | 26150 | 26200 | 26200 | 26150 | 250 |
| 593 | 20240912 | 094200 | 333701450 | 26200 | 26300 | 26300 | 26200 | 345 |
| 594 | 20240912 | 094100 | 324653300 | 26300 | 26350 | 26350 | 26300 | 337 |
| 595 | 20240912 | 094000 | 315776300 | 26350 | 26300 | 26350 | 26300 | 46 |
| 596 | 20240912 | 093900 | 314566000 | 26450 | 26450 | 26450 | 26450 | 194 |
| 597 | 20240912 | 093800 | 309434700 | 26300 | 26450 | 26450 | 26300 | 60 |
| 598 | 20240912 | 093700 | 307852850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 599 | 20240912 | 093600 | 307852850 | 26300 | 26450 | 26450 | 26300 | 70 |
| 600 | 20240912 | 093500 | 306007050 | 26450 | 26400 | 26450 | 26400 | 116 |
| 601 | 20240912 | 093400 | 302939650 | 26300 | 26450 | 26450 | 26300 | 46 |
| 602 | 20240912 | 093300 | 301728350 | 26450 | 26250 | 26450 | 26250 | 84 |
| 603 | 20240912 | 093200 | 299513750 | 26450 | 26450 | 26450 | 26450 | 15 |
| 604 | 20240912 | 093100 | 299117000 | 26450 | 26450 | 26450 | 26450 | 43 |
| 605 | 20240912 | 093000 | 297979650 | 26450 | 26250 | 26450 | 26250 | 219 |
| 606 | 20240912 | 092900 | 292188900 | 26400 | 26300 | 26400 | 26250 | 91 |
| 607 | 20240912 | 092800 | 289794400 | 26300 | 26300 | 26300 | 26300 | 30 |
| 608 | 20240912 | 092700 | 289005400 | 26200 | 26300 | 26300 | 26200 | 35 |
| 609 | 20240912 | 092600 | 288086950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 610 | 20240912 | 092500 | 288086950 | 26250 | 26450 | 26450 | 26250 | 69 |
| 611 | 20240912 | 092400 | 286267700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 612 | 20240912 | 092300 | 286267700 | 26450 | 26250 | 26450 | 26150 | 39 |
| 613 | 20240912 | 092200 | 285245400 | 26250 | 26400 | 26500 | 26250 | 475 |
| 614 | 20240912 | 092100 | 272749700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 615 | 20240912 | 092000 | 272749700 | 26500 | 26600 | 26600 | 26350 | 82 |
| 616 | 20240912 | 091900 | 270580950 | 26600 | 26600 | 26600 | 26600 | 1 |
| 617 | 20240912 | 091800 | 270554350 | 26600 | 26350 | 26600 | 26350 | 138 |
| 618 | 20240912 | 091700 | 266902300 | 26500 | 26500 | 26500 | 26500 | 54 |
| 619 | 20240912 | 091600 | 265471300 | 26500 | 26500 | 26500 | 26450 | 118 |
| 620 | 20240912 | 091500 | 262347200 | 26500 | 26550 | 26700 | 26500 | 619 |
| 621 | 20240912 | 091400 | 245914050 | 26550 | 26750 | 26750 | 26550 | 544 |
| 622 | 20240912 | 091300 | 231444000 | 26600 | 26600 | 26750 | 26600 | 219 |
| 623 | 20240912 | 091200 | 225618450 | 26750 | 26700 | 26750 | 26600 | 164 |
| 624 | 20240912 | 091100 | 221243850 | 26700 | 26650 | 26700 | 26550 | 350 |
| 625 | 20240912 | 091000 | 211916950 | 26700 | 26700 | 26750 | 26600 | 870 |
| 626 | 20240912 | 090900 | 188735800 | 26750 | 26750 | 26800 | 26650 | 105 |
| 627 | 20240912 | 090800 | 185927200 | 26800 | 26800 | 26800 | 26800 | 34 |
| 628 | 20240912 | 090700 | 185016000 | 26600 | 26750 | 26800 | 26600 | 257 |
| 629 | 20240912 | 090600 | 178138750 | 26600 | 26850 | 26850 | 26600 | 107 |
| 630 | 20240912 | 090500 | 175273650 | 26850 | 26700 | 26850 | 26700 | 352 |
| 631 | 20240912 | 090400 | 165843750 | 26700 | 26600 | 26800 | 26550 | 775 |
| 632 | 20240912 | 090300 | 145168250 | 26550 | 26450 | 26600 | 26450 | 1824 |
| 633 | 20240912 | 090200 | 96772350 | 26450 | 26350 | 26450 | 26350 | 146 |
| 634 | 20240912 | 090100 | 92911250 | 26550 | 26350 | 26550 | 26150 | 1866 |
| 635 | 20240912 | 090000 | 43587850 | 26350 | 26150 | 26350 | 26050 | 1567 |