33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 192100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 3 | 20240913 | 192000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240913 | 191900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240913 | 191800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240913 | 191700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240913 | 191600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240913 | 191500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240913 | 191400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240913 | 191300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240913 | 191200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240913 | 191100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240913 | 191000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240913 | 190900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240913 | 190800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240913 | 190700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240913 | 190600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240913 | 190500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240913 | 190400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240913 | 190300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240913 | 190200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240913 | 190100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240913 | 190000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240913 | 185900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240913 | 185800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240913 | 185700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240913 | 185600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240913 | 185500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240913 | 185400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240913 | 185300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240913 | 185200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240913 | 185100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 33 | 20240913 | 185000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240913 | 184900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240913 | 184800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240913 | 184700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240913 | 184600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240913 | 184500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240913 | 184400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240913 | 184300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240913 | 184200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240913 | 184100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240913 | 184000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240913 | 183900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240913 | 183800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240913 | 183700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240913 | 183600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240913 | 183500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240913 | 183400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240913 | 183300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240913 | 183200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240913 | 183100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240913 | 183000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240913 | 182900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240913 | 182800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240913 | 182700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240913 | 182600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240913 | 182500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240913 | 182400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240913 | 182300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240913 | 182200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240913 | 182100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 63 | 20240913 | 182000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240913 | 181900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240913 | 181800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240913 | 181700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240913 | 181600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240913 | 181500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240913 | 181400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240913 | 181300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240913 | 181200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240913 | 181100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240913 | 181000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240913 | 180900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240913 | 180800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240913 | 180700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240913 | 180600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240913 | 180500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240913 | 180400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240913 | 180300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240913 | 180200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240913 | 180100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240913 | 180000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240913 | 175900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240913 | 175800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240913 | 175700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240913 | 175600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240913 | 175500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240913 | 175400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240913 | 175300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240913 | 175200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240913 | 175100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 93 | 20240913 | 175000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240913 | 174900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240913 | 174800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240913 | 174700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240913 | 174600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240913 | 174500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240913 | 174400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240913 | 174300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240913 | 174200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240913 | 174100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240913 | 174000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240913 | 173900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240913 | 173800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240913 | 173700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240913 | 173600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240913 | 173500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240913 | 173400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240913 | 173300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240913 | 173200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240913 | 173100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240913 | 173000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240913 | 172900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240913 | 172800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240913 | 172700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240913 | 172600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240913 | 172500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240913 | 172400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240913 | 172300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240913 | 172200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240913 | 172100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 123 | 20240913 | 172000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240913 | 171900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240913 | 171800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240913 | 171700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240913 | 171600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240913 | 171500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240913 | 171400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240913 | 171300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240913 | 171200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240913 | 171100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240913 | 171000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240913 | 170900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240913 | 170800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240913 | 170700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240913 | 170600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240913 | 170500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240913 | 170400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240913 | 170300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240913 | 170200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240913 | 170100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240913 | 170000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240913 | 165900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240913 | 165800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240913 | 165700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240913 | 165600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240913 | 165500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240913 | 165400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240913 | 165300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240913 | 165200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240913 | 165100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 153 | 20240913 | 165000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240913 | 164900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240913 | 164800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240913 | 164700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240913 | 164600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240913 | 164500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240913 | 164400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240913 | 164300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240913 | 164200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240913 | 164100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240913 | 164000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240913 | 163900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240913 | 163800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240913 | 163700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240913 | 163600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240913 | 163500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240913 | 163400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240913 | 163300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240913 | 163200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240913 | 163100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240913 | 163000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240913 | 162900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240913 | 162800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240913 | 162700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240913 | 162600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240913 | 162500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240913 | 162400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240913 | 162300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240913 | 162200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240913 | 162100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 183 | 20240913 | 162000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240913 | 161900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240913 | 161800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240913 | 161700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240913 | 161600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240913 | 161500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240913 | 161400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240913 | 161300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240913 | 161200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240913 | 161100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240913 | 161000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240913 | 160900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240913 | 160800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20240913 | 160700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20240913 | 160600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20240913 | 160500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20240913 | 160400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20240913 | 160300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20240913 | 160200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20240913 | 160100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20240913 | 160000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20240913 | 155900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20240913 | 155800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20240913 | 155700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20240913 | 155600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240913 | 155500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240913 | 155400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240913 | 155300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240913 | 155200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240913 | 155100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 213 | 20240913 | 155000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240913 | 154900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240913 | 154800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240913 | 154700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240913 | 154600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20240913 | 154500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20240913 | 154400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20240913 | 154300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20240913 | 154200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20240913 | 154100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20240913 | 154000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20240913 | 153900 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20240913 | 153800 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20240913 | 153700 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20240913 | 153600 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20240913 | 153500 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20240913 | 153400 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20240913 | 153300 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20240913 | 153200 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20240913 | 153100 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20240913 | 153000 | 8715072250 | 35700 | 35700 | 35700 | 35700 | 7568 |
| 234 | 20240913 | 152900 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20240913 | 152800 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20240913 | 152700 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20240913 | 152600 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20240913 | 152500 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20240913 | 152400 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20240913 | 152300 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20240913 | 152200 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20240913 | 152100 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 243 | 20240913 | 152000 | 8444894650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20240913 | 151900 | 8444894650 | 35700 | 35650 | 35700 | 35650 | 1819 |
| 245 | 20240913 | 151800 | 8380010700 | 35700 | 35800 | 35800 | 35650 | 4400 |
| 246 | 20240913 | 151700 | 8222913850 | 35800 | 35750 | 35800 | 35750 | 555 |
| 247 | 20240913 | 151600 | 8203068850 | 35800 | 35750 | 35800 | 35750 | 658 |
| 248 | 20240913 | 151500 | 8179532950 | 35800 | 35800 | 35850 | 35750 | 911 |
| 249 | 20240913 | 151400 | 8146948900 | 35800 | 35800 | 35800 | 35800 | 567 |
| 250 | 20240913 | 151300 | 8126650300 | 35800 | 35800 | 35850 | 35800 | 1309 |
| 251 | 20240913 | 151200 | 8079784400 | 35800 | 35850 | 35900 | 35800 | 3642 |
| 252 | 20240913 | 151100 | 7949398050 | 35850 | 35850 | 35850 | 35800 | 443 |
| 253 | 20240913 | 151000 | 7933522950 | 35900 | 35850 | 35900 | 35800 | 755 |
| 254 | 20240913 | 150900 | 7906444350 | 35850 | 35900 | 35900 | 35850 | 1946 |
| 255 | 20240913 | 150800 | 7836671950 | 35900 | 35900 | 35950 | 35900 | 350 |
| 256 | 20240913 | 150700 | 7824103450 | 35900 | 35900 | 35950 | 35900 | 124 |
| 257 | 20240913 | 150600 | 7819651300 | 35900 | 35850 | 35900 | 35850 | 575 |
| 258 | 20240913 | 150500 | 7799011850 | 35900 | 35900 | 35900 | 35850 | 154 |
| 259 | 20240913 | 150400 | 7793485150 | 35900 | 35950 | 35950 | 35850 | 409 |
| 260 | 20240913 | 150300 | 7778806800 | 35950 | 35950 | 36000 | 35900 | 4687 |
| 261 | 20240913 | 150200 | 7610496900 | 36000 | 35950 | 36000 | 35950 | 575 |
| 262 | 20240913 | 150100 | 7589800450 | 35950 | 35950 | 36000 | 35950 | 47 |
| 263 | 20240913 | 150000 | 7588110700 | 36000 | 35950 | 36000 | 35900 | 560 |
| 264 | 20240913 | 145900 | 7567995300 | 35900 | 35900 | 35950 | 35900 | 343 |
| 265 | 20240913 | 145800 | 7555668150 | 35900 | 35900 | 35950 | 35850 | 39 |
| 266 | 20240913 | 145700 | 7554267750 | 35900 | 35850 | 35900 | 35850 | 277 |
| 267 | 20240913 | 145600 | 7544331000 | 35900 | 35850 | 35900 | 35850 | 110 |
| 268 | 20240913 | 145500 | 7540384500 | 35900 | 35850 | 35900 | 35850 | 368 |
| 269 | 20240913 | 145400 | 7527176600 | 35900 | 35900 | 35950 | 35850 | 538 |
| 270 | 20240913 | 145300 | 7507862800 | 35850 | 35950 | 35950 | 35850 | 689 |
| 271 | 20240913 | 145200 | 7483127400 | 35950 | 35950 | 35950 | 35900 | 204 |
| 272 | 20240913 | 145100 | 7475799000 | 35900 | 35850 | 35950 | 35850 | 1339 |
| 273 | 20240913 | 145000 | 7427755100 | 35900 | 35900 | 35900 | 35850 | 435 |
| 274 | 20240913 | 144900 | 7412142250 | 35850 | 35850 | 35900 | 35850 | 12 |
| 275 | 20240913 | 144800 | 7411712000 | 35850 | 35950 | 36000 | 35850 | 533 |
| 276 | 20240913 | 144700 | 7392576150 | 35950 | 36000 | 36000 | 35900 | 810 |
| 277 | 20240913 | 144600 | 7363459200 | 35950 | 36000 | 36000 | 35950 | 670 |
| 278 | 20240913 | 144500 | 7339339900 | 36000 | 36050 | 36100 | 36000 | 159 |
| 279 | 20240913 | 144400 | 7333611200 | 36050 | 36000 | 36100 | 36000 | 507 |
| 280 | 20240913 | 144300 | 7315350600 | 36000 | 36150 | 36150 | 36000 | 488 |
| 281 | 20240913 | 144200 | 7297748850 | 36100 | 36150 | 36200 | 36100 | 1168 |
| 282 | 20240913 | 144100 | 7255535500 | 36150 | 36150 | 36200 | 36150 | 1105 |
| 283 | 20240913 | 144000 | 7215551850 | 36200 | 36150 | 36200 | 36100 | 1988 |
| 284 | 20240913 | 143900 | 7143641850 | 36150 | 36100 | 36150 | 36050 | 670 |
| 285 | 20240913 | 143800 | 7119458950 | 36100 | 36100 | 36100 | 36050 | 189 |
| 286 | 20240913 | 143700 | 7112641700 | 36050 | 36000 | 36100 | 35950 | 3162 |
| 287 | 20240913 | 143600 | 6998933400 | 36000 | 36000 | 36050 | 36000 | 523 |
| 288 | 20240913 | 143500 | 6980097850 | 36000 | 35950 | 36100 | 35950 | 1632 |
| 289 | 20240913 | 143400 | 6921313750 | 35950 | 36000 | 36000 | 35900 | 318 |
| 290 | 20240913 | 143300 | 6909881300 | 36000 | 35950 | 36000 | 35900 | 69 |
| 291 | 20240913 | 143200 | 6907400800 | 35950 | 35900 | 35950 | 35900 | 190 |
| 292 | 20240913 | 143100 | 6900573600 | 35900 | 35900 | 35950 | 35900 | 82 |
| 293 | 20240913 | 143000 | 6897628700 | 35950 | 35900 | 35950 | 35900 | 18 |
| 294 | 20240913 | 142900 | 6896982400 | 35900 | 35850 | 35900 | 35850 | 134 |
| 295 | 20240913 | 142800 | 6892172200 | 35900 | 35900 | 35900 | 35850 | 12 |
| 296 | 20240913 | 142700 | 6891741900 | 35900 | 35900 | 35900 | 35850 | 144 |
| 297 | 20240913 | 142600 | 6886572850 | 35900 | 35800 | 35900 | 35800 | 413 |
| 298 | 20240913 | 142500 | 6871746750 | 35850 | 35800 | 35850 | 35800 | 138 |
| 299 | 20240913 | 142400 | 6866802900 | 35800 | 35850 | 35850 | 35800 | 140 |
| 300 | 20240913 | 142300 | 6861790650 | 35850 | 35800 | 35850 | 35800 | 184 |
| 301 | 20240913 | 142200 | 6855201950 | 35850 | 35850 | 35900 | 35800 | 149 |
| 302 | 20240913 | 142100 | 6849865850 | 35800 | 35750 | 35800 | 35750 | 113 |
| 303 | 20240913 | 142000 | 6845824950 | 35750 | 35850 | 35900 | 35750 | 1145 |
| 304 | 20240913 | 141900 | 6804843500 | 35850 | 35900 | 35900 | 35850 | 592 |
| 305 | 20240913 | 141800 | 6783592000 | 35900 | 35900 | 35950 | 35900 | 191 |
| 306 | 20240913 | 141700 | 6776735000 | 35950 | 35950 | 35950 | 35900 | 189 |
| 307 | 20240913 | 141600 | 6769949600 | 35900 | 35900 | 35950 | 35900 | 120 |
| 308 | 20240913 | 141500 | 6765639450 | 35900 | 35950 | 35950 | 35900 | 18 |
| 309 | 20240913 | 141400 | 6764992750 | 35950 | 35800 | 35950 | 35800 | 33 |
| 310 | 20240913 | 141300 | 6763808450 | 35850 | 35850 | 35900 | 35800 | 826 |
| 311 | 20240913 | 141200 | 6734181500 | 35800 | 35800 | 35850 | 35800 | 38 |
| 312 | 20240913 | 141100 | 6732821000 | 35750 | 35800 | 35850 | 35750 | 180 |
| 313 | 20240913 | 141000 | 6726376950 | 35800 | 35800 | 35800 | 35750 | 29 |
| 314 | 20240913 | 140900 | 6725338900 | 35800 | 35750 | 35850 | 35750 | 185 |
| 315 | 20240913 | 140800 | 6718719050 | 35800 | 35750 | 35800 | 35750 | 35 |
| 316 | 20240913 | 140700 | 6717467000 | 35800 | 35800 | 35800 | 35750 | 414 |
| 317 | 20240913 | 140600 | 6702666000 | 35750 | 35750 | 35800 | 35750 | 127 |
| 318 | 20240913 | 140500 | 6698125600 | 35750 | 35800 | 35800 | 35750 | 27 |
| 319 | 20240913 | 140400 | 6697159150 | 35750 | 35850 | 35850 | 35750 | 216 |
| 320 | 20240913 | 140300 | 6689426600 | 35850 | 35850 | 35850 | 35800 | 360 |
| 321 | 20240913 | 140200 | 6676523750 | 35850 | 35850 | 35850 | 35800 | 85 |
| 322 | 20240913 | 140100 | 6673480300 | 35800 | 35800 | 35850 | 35800 | 243 |
| 323 | 20240913 | 140000 | 6664774650 | 35800 | 35900 | 35900 | 35800 | 17 |
| 324 | 20240913 | 135900 | 6664165300 | 35850 | 35800 | 35850 | 35750 | 127 |
| 325 | 20240913 | 135800 | 6659618150 | 35750 | 35800 | 35800 | 35750 | 227 |
| 326 | 20240913 | 135700 | 6651494550 | 35800 | 35700 | 35800 | 35700 | 183 |
| 327 | 20240913 | 135600 | 6644952550 | 35750 | 35700 | 35800 | 35700 | 144 |
| 328 | 20240913 | 135500 | 6639806500 | 35750 | 35750 | 35750 | 35700 | 65 |
| 329 | 20240913 | 135400 | 6637483850 | 35800 | 35750 | 35850 | 35750 | 386 |
| 330 | 20240913 | 135300 | 6623677600 | 35800 | 35700 | 35900 | 35700 | 408 |
| 331 | 20240913 | 135200 | 6609087150 | 35900 | 35750 | 35900 | 35650 | 2665 |
| 332 | 20240913 | 135100 | 6514028700 | 35700 | 35850 | 35950 | 35700 | 3464 |
| 333 | 20240913 | 135000 | 6390091400 | 35950 | 35900 | 35950 | 35850 | 182 |
| 334 | 20240913 | 134900 | 6383558050 | 35950 | 35900 | 35950 | 35900 | 48 |
| 335 | 20240913 | 134800 | 6381833050 | 35900 | 36000 | 36000 | 35900 | 456 |
| 336 | 20240913 | 134700 | 6365444250 | 35900 | 35950 | 36000 | 35900 | 116 |
| 337 | 20240913 | 134600 | 6361274950 | 35950 | 35950 | 35950 | 35950 | 39 |
| 338 | 20240913 | 134500 | 6359872900 | 35950 | 35950 | 36000 | 35900 | 93 |
| 339 | 20240913 | 134400 | 6356527450 | 35900 | 36000 | 36000 | 35900 | 157 |
| 340 | 20240913 | 134300 | 6350875650 | 36050 | 35900 | 36050 | 35850 | 1948 |
| 341 | 20240913 | 134200 | 6280842250 | 35900 | 35850 | 35900 | 35850 | 701 |
| 342 | 20240913 | 134100 | 6255681350 | 35850 | 35900 | 35900 | 35850 | 313 |
| 343 | 20240913 | 134000 | 6244444750 | 35850 | 35800 | 35850 | 35800 | 150 |
| 344 | 20240913 | 133900 | 6239067550 | 35800 | 35900 | 35900 | 35750 | 240 |
| 345 | 20240913 | 133800 | 6230486300 | 35900 | 35800 | 35900 | 35700 | 114 |
| 346 | 20240913 | 133700 | 6226409700 | 35750 | 35850 | 35850 | 35700 | 522 |
| 347 | 20240913 | 133600 | 6207770700 | 35800 | 35800 | 35800 | 35750 | 276 |
| 348 | 20240913 | 133500 | 6197893600 | 35700 | 35800 | 35900 | 35700 | 452 |
| 349 | 20240913 | 133400 | 6181723300 | 35700 | 35750 | 35750 | 35700 | 500 |
| 350 | 20240913 | 133300 | 6163854650 | 35800 | 35800 | 35800 | 35750 | 10 |
| 351 | 20240913 | 133200 | 6163496750 | 35800 | 35800 | 35800 | 35800 | 14 |
| 352 | 20240913 | 133100 | 6162995550 | 35800 | 35800 | 35800 | 35750 | 17 |
| 353 | 20240913 | 133000 | 6162387000 | 35750 | 35800 | 35800 | 35750 | 753 |
| 354 | 20240913 | 132900 | 6135429700 | 35850 | 35800 | 35850 | 35800 | 29 |
| 355 | 20240913 | 132800 | 6134390100 | 35800 | 35800 | 35800 | 35800 | 110 |
| 356 | 20240913 | 132700 | 6130452100 | 35800 | 35850 | 35850 | 35700 | 351 |
| 357 | 20240913 | 132600 | 6117901150 | 35850 | 35850 | 35900 | 35800 | 521 |
| 358 | 20240913 | 132500 | 6099238250 | 35850 | 35900 | 35900 | 35850 | 66 |
| 359 | 20240913 | 132400 | 6096872100 | 35850 | 35800 | 35850 | 35800 | 40 |
| 360 | 20240913 | 132300 | 6095438450 | 35850 | 35800 | 35850 | 35750 | 379 |
| 361 | 20240913 | 132200 | 6081880050 | 35750 | 35750 | 35750 | 35750 | 2 |
| 362 | 20240913 | 132100 | 6081808550 | 35750 | 35750 | 35750 | 35750 | 504 |
| 363 | 20240913 | 132000 | 6063790550 | 35750 | 35900 | 35900 | 35750 | 1056 |
| 364 | 20240913 | 131900 | 6025987200 | 35900 | 35800 | 35900 | 35800 | 220 |
| 365 | 20240913 | 131800 | 6018099050 | 35800 | 35800 | 35800 | 35800 | 129 |
| 366 | 20240913 | 131700 | 6013480850 | 35800 | 35800 | 35800 | 35700 | 338 |
| 367 | 20240913 | 131600 | 6001413950 | 35800 | 35700 | 35800 | 35700 | 314 |
| 368 | 20240913 | 131500 | 5990193650 | 35700 | 35700 | 35750 | 35700 | 623 |
| 369 | 20240913 | 131400 | 5967950600 | 35700 | 35750 | 35750 | 35700 | 32 |
| 370 | 20240913 | 131300 | 5966807650 | 35750 | 35700 | 35750 | 35650 | 2044 |
| 371 | 20240913 | 131200 | 5893926100 | 35750 | 35750 | 35750 | 35700 | 204 |
| 372 | 20240913 | 131100 | 5886643150 | 35700 | 35700 | 35700 | 35700 | 591 |
| 373 | 20240913 | 131000 | 5865544450 | 35750 | 35700 | 35750 | 35700 | 11 |
| 374 | 20240913 | 130900 | 5865151600 | 35700 | 35750 | 35750 | 35700 | 55 |
| 375 | 20240913 | 130800 | 5863187950 | 35750 | 35700 | 35750 | 35700 | 196 |
| 376 | 20240913 | 130700 | 5856190350 | 35700 | 35700 | 35750 | 35700 | 1061 |
| 377 | 20240913 | 130600 | 5818309800 | 35700 | 35750 | 35750 | 35700 | 178 |
| 378 | 20240913 | 130500 | 5811948800 | 35800 | 35750 | 35800 | 35750 | 408 |
| 379 | 20240913 | 130400 | 5797359950 | 35750 | 35800 | 35800 | 35750 | 403 |
| 380 | 20240913 | 130300 | 5782952650 | 35800 | 35750 | 35800 | 35750 | 115 |
| 381 | 20240913 | 130200 | 5778840050 | 35750 | 35800 | 35800 | 35750 | 132 |
| 382 | 20240913 | 130100 | 5774114500 | 35800 | 35850 | 35850 | 35800 | 22 |
| 383 | 20240913 | 130000 | 5773326300 | 35850 | 35900 | 35900 | 35850 | 9 |
| 384 | 20240913 | 125900 | 5773003550 | 35850 | 35850 | 35850 | 35800 | 826 |
| 385 | 20240913 | 125800 | 5743431250 | 35950 | 35850 | 35950 | 35850 | 30 |
| 386 | 20240913 | 125700 | 5742352850 | 35800 | 35800 | 35800 | 35800 | 79 |
| 387 | 20240913 | 125600 | 5739524650 | 35800 | 35850 | 35850 | 35800 | 18 |
| 388 | 20240913 | 125500 | 5738879650 | 35850 | 35900 | 35900 | 35850 | 126 |
| 389 | 20240913 | 125400 | 5734357150 | 35900 | 35850 | 35900 | 35850 | 148 |
| 390 | 20240913 | 125300 | 5729044150 | 35850 | 35800 | 35850 | 35800 | 69 |
| 391 | 20240913 | 125200 | 5726572600 | 35850 | 35850 | 35850 | 35850 | 11 |
| 392 | 20240913 | 125100 | 5726178250 | 35850 | 35900 | 35900 | 35800 | 998 |
| 393 | 20240913 | 125000 | 5690398950 | 35900 | 35850 | 35900 | 35850 | 6 |
| 394 | 20240913 | 124900 | 5690183700 | 35850 | 35850 | 35900 | 35850 | 26 |
| 395 | 20240913 | 124800 | 5689251000 | 35850 | 35850 | 35850 | 35850 | 1 |
| 396 | 20240913 | 124700 | 5689215150 | 35850 | 35900 | 35900 | 35850 | 83 |
| 397 | 20240913 | 124600 | 5686235550 | 35900 | 35900 | 35900 | 35900 | 154 |
| 398 | 20240913 | 124500 | 5680706950 | 35850 | 35850 | 35900 | 35850 | 38 |
| 399 | 20240913 | 124400 | 5679343100 | 35850 | 35900 | 35900 | 35850 | 54 |
| 400 | 20240913 | 124300 | 5677407100 | 35900 | 35900 | 35900 | 35900 | 58 |
| 401 | 20240913 | 124200 | 5675324900 | 35900 | 35950 | 35950 | 35850 | 124 |
| 402 | 20240913 | 124100 | 5670868450 | 35950 | 35900 | 35950 | 35900 | 168 |
| 403 | 20240913 | 124000 | 5664828900 | 35850 | 35800 | 35850 | 35800 | 267 |
| 404 | 20240913 | 123900 | 5655263400 | 35750 | 35850 | 35850 | 35750 | 238 |
| 405 | 20240913 | 123800 | 5646749700 | 35850 | 35850 | 35850 | 35750 | 454 |
| 406 | 20240913 | 123700 | 5630511900 | 35800 | 35850 | 35850 | 35800 | 7 |
| 407 | 20240913 | 123600 | 5630261250 | 35800 | 35800 | 35850 | 35800 | 633 |
| 408 | 20240913 | 123500 | 5607599700 | 35850 | 35850 | 35850 | 35800 | 330 |
| 409 | 20240913 | 123400 | 5595782050 | 35850 | 35850 | 35850 | 35850 | 107 |
| 410 | 20240913 | 123300 | 5591946100 | 35850 | 35850 | 35850 | 35850 | 46 |
| 411 | 20240913 | 123200 | 5590297000 | 35850 | 35800 | 35850 | 35800 | 37 |
| 412 | 20240913 | 123100 | 5588970800 | 35850 | 35850 | 35850 | 35800 | 140 |
| 413 | 20240913 | 123000 | 5583952050 | 35950 | 35950 | 36000 | 35900 | 938 |
| 414 | 20240913 | 122900 | 5550269500 | 35900 | 35950 | 35950 | 35900 | 165 |
| 415 | 20240913 | 122800 | 5544338150 | 36000 | 35950 | 36000 | 35950 | 109 |
| 416 | 20240913 | 122700 | 5540417000 | 35950 | 35950 | 35950 | 35900 | 41 |
| 417 | 20240913 | 122600 | 5538943150 | 35950 | 35950 | 35950 | 35900 | 77 |
| 418 | 20240913 | 122500 | 5536175250 | 35950 | 35950 | 35950 | 35950 | 68 |
| 419 | 20240913 | 122400 | 5533730650 | 35900 | 35900 | 35900 | 35900 | 102 |
| 420 | 20240913 | 122300 | 5530068850 | 35900 | 35900 | 35900 | 35900 | 26 |
| 421 | 20240913 | 122200 | 5529135450 | 35900 | 35900 | 35950 | 35900 | 31 |
| 422 | 20240913 | 122100 | 5528022000 | 35900 | 36000 | 36000 | 35900 | 90 |
| 423 | 20240913 | 122000 | 5524788100 | 36000 | 35950 | 36000 | 35950 | 61 |
| 424 | 20240913 | 121900 | 5522594700 | 35850 | 35950 | 35950 | 35850 | 602 |
| 425 | 20240913 | 121800 | 5500994850 | 35950 | 36000 | 36000 | 35950 | 7 |
| 426 | 20240913 | 121700 | 5500743100 | 35950 | 35950 | 35950 | 35950 | 110 |
| 427 | 20240913 | 121600 | 5496788600 | 35950 | 36000 | 36000 | 35950 | 74 |
| 428 | 20240913 | 121500 | 5494127250 | 36000 | 36000 | 36000 | 36000 | 18 |
| 429 | 20240913 | 121400 | 5493479250 | 36000 | 36000 | 36000 | 36000 | 2 |
| 430 | 20240913 | 121300 | 5493407250 | 35950 | 36050 | 36050 | 35950 | 268 |
| 431 | 20240913 | 121200 | 5483762600 | 36050 | 36000 | 36050 | 36000 | 26 |
| 432 | 20240913 | 121100 | 5482826400 | 36000 | 36000 | 36000 | 36000 | 193 |
| 433 | 20240913 | 121000 | 5475878400 | 36000 | 36050 | 36050 | 36000 | 45 |
| 434 | 20240913 | 120900 | 5474256750 | 36050 | 36000 | 36050 | 36000 | 242 |
| 435 | 20240913 | 120800 | 5465533200 | 36000 | 36050 | 36050 | 36000 | 461 |
| 436 | 20240913 | 120700 | 5448915050 | 36050 | 36000 | 36050 | 35950 | 105 |
| 437 | 20240913 | 120600 | 5445135150 | 36000 | 36000 | 36000 | 36000 | 22 |
| 438 | 20240913 | 120500 | 5444343150 | 36050 | 35850 | 36050 | 35850 | 72 |
| 439 | 20240913 | 120400 | 5441752500 | 35900 | 35900 | 35900 | 35850 | 528 |
| 440 | 20240913 | 120300 | 5422797650 | 35900 | 35900 | 35900 | 35900 | 1 |
| 441 | 20240913 | 120200 | 5422761750 | 35900 | 35900 | 35900 | 35850 | 25 |
| 442 | 20240913 | 120100 | 5421864350 | 35900 | 35850 | 35900 | 35850 | 9 |
| 443 | 20240913 | 120000 | 5421541450 | 35850 | 35850 | 35900 | 35850 | 7 |
| 444 | 20240913 | 115900 | 5421290450 | 35800 | 35850 | 35850 | 35800 | 326 |
| 445 | 20240913 | 115800 | 5409611050 | 35900 | 36000 | 36000 | 35900 | 177 |
| 446 | 20240913 | 115700 | 5403255750 | 35900 | 35900 | 35900 | 35900 | 209 |
| 447 | 20240913 | 115600 | 5395752650 | 35900 | 36000 | 36000 | 35900 | 573 |
| 448 | 20240913 | 115500 | 5375153150 | 36000 | 36000 | 36000 | 35950 | 118 |
| 449 | 20240913 | 115400 | 5370906900 | 36000 | 35950 | 36100 | 35950 | 439 |
| 450 | 20240913 | 115300 | 5355087050 | 36000 | 36000 | 36000 | 35950 | 44 |
| 451 | 20240913 | 115200 | 5353503650 | 35950 | 35950 | 35950 | 35950 | 26 |
| 452 | 20240913 | 115100 | 5352568950 | 36000 | 36000 | 36000 | 36000 | 5 |
| 453 | 20240913 | 115000 | 5352388950 | 35950 | 36000 | 36000 | 35950 | 73 |
| 454 | 20240913 | 114900 | 5349763800 | 36050 | 36000 | 36050 | 36000 | 97 |
| 455 | 20240913 | 114800 | 5346268300 | 36050 | 35950 | 36050 | 35950 | 554 |
| 456 | 20240913 | 114700 | 5326339050 | 35950 | 35950 | 36000 | 35950 | 469 |
| 457 | 20240913 | 114600 | 5309472200 | 35950 | 35950 | 35950 | 35950 | 44 |
| 458 | 20240913 | 114500 | 5307890400 | 35950 | 35950 | 35950 | 35850 | 34 |
| 459 | 20240913 | 114400 | 5306671300 | 36000 | 35950 | 36000 | 35850 | 684 |
| 460 | 20240913 | 114300 | 5282094000 | 35900 | 35900 | 35900 | 35850 | 250 |
| 461 | 20240913 | 114200 | 5273121900 | 35950 | 35850 | 35950 | 35850 | 49 |
| 462 | 20240913 | 114100 | 5271362600 | 35850 | 35900 | 35900 | 35850 | 25 |
| 463 | 20240913 | 114000 | 5270465850 | 35900 | 35900 | 35900 | 35900 | 128 |
| 464 | 20240913 | 113900 | 5265870650 | 35900 | 35900 | 36000 | 35850 | 102 |
| 465 | 20240913 | 113800 | 5262208650 | 35900 | 36000 | 36000 | 35900 | 1222 |
| 466 | 20240913 | 113700 | 5218330200 | 35950 | 35900 | 36000 | 35900 | 554 |
| 467 | 20240913 | 113600 | 5198419050 | 35750 | 35800 | 35900 | 35700 | 1024 |
| 468 | 20240913 | 113500 | 5161776400 | 35800 | 35750 | 35800 | 35700 | 324 |
| 469 | 20240913 | 113400 | 5150192350 | 35750 | 35750 | 35800 | 35750 | 101 |
| 470 | 20240913 | 113300 | 5146579300 | 35750 | 35700 | 35800 | 35650 | 500 |
| 471 | 20240913 | 113200 | 5128711700 | 35650 | 35700 | 35700 | 35650 | 1146 |
| 472 | 20240913 | 113100 | 5087840600 | 35700 | 35650 | 35700 | 35650 | 261 |
| 473 | 20240913 | 113000 | 5078532950 | 35700 | 35650 | 35700 | 35650 | 332 |
| 474 | 20240913 | 112900 | 5066686850 | 35700 | 35700 | 35700 | 35700 | 11 |
| 475 | 20240913 | 112800 | 5066294150 | 35650 | 35650 | 35650 | 35650 | 5 |
| 476 | 20240913 | 112700 | 5066115900 | 35700 | 35700 | 35700 | 35650 | 1476 |
| 477 | 20240913 | 112600 | 5013440150 | 35700 | 35750 | 35800 | 35700 | 1018 |
| 478 | 20240913 | 112500 | 4977076250 | 35750 | 35750 | 35800 | 35750 | 186 |
| 479 | 20240913 | 112400 | 4970426550 | 35750 | 35800 | 35800 | 35750 | 115 |
| 480 | 20240913 | 112300 | 4966314800 | 35800 | 35750 | 35800 | 35750 | 252 |
| 481 | 20240913 | 112200 | 4957304000 | 35750 | 35750 | 35750 | 35750 | 141 |
| 482 | 20240913 | 112100 | 4952263250 | 35800 | 35850 | 35850 | 35750 | 788 |
| 483 | 20240913 | 112000 | 4924057250 | 35850 | 35800 | 35850 | 35800 | 6 |
| 484 | 20240913 | 111900 | 4923842350 | 35800 | 35850 | 35850 | 35800 | 17 |
| 485 | 20240913 | 111800 | 4923233050 | 35850 | 35850 | 35850 | 35850 | 15 |
| 486 | 20240913 | 111700 | 4922695300 | 35850 | 35800 | 35850 | 35800 | 53 |
| 487 | 20240913 | 111600 | 4920795350 | 35800 | 35900 | 35900 | 35800 | 1932 |
| 488 | 20240913 | 111500 | 4851624050 | 35900 | 35850 | 35900 | 35800 | 161 |
| 489 | 20240913 | 111400 | 4845850900 | 35850 | 35800 | 35850 | 35800 | 361 |
| 490 | 20240913 | 111300 | 4832925600 | 35750 | 35850 | 35850 | 35750 | 442 |
| 491 | 20240913 | 111200 | 4817096650 | 35850 | 35850 | 35850 | 35800 | 64 |
| 492 | 20240913 | 111100 | 4814804000 | 35850 | 35800 | 35850 | 35800 | 9 |
| 493 | 20240913 | 111000 | 4814481500 | 35800 | 35800 | 35800 | 35800 | 3 |
| 494 | 20240913 | 110900 | 4814374100 | 35800 | 35800 | 35850 | 35800 | 91 |
| 495 | 20240913 | 110800 | 4811115850 | 35800 | 35800 | 35850 | 35800 | 115 |
| 496 | 20240913 | 110700 | 4806998300 | 35800 | 35850 | 35850 | 35800 | 7 |
| 497 | 20240913 | 110600 | 4806747450 | 35750 | 35800 | 35850 | 35750 | 365 |
| 498 | 20240913 | 110500 | 4793696100 | 35800 | 35700 | 35800 | 35700 | 290 |
| 499 | 20240913 | 110400 | 4783331800 | 35750 | 35700 | 35750 | 35700 | 205 |
| 500 | 20240913 | 110300 | 4776004650 | 35750 | 35700 | 35750 | 35700 | 52 |
| 501 | 20240913 | 110200 | 4774146600 | 35700 | 35750 | 35750 | 35700 | 16 |
| 502 | 20240913 | 110100 | 4773574750 | 35750 | 35750 | 35750 | 35700 | 700 |
| 503 | 20240913 | 110000 | 4748549800 | 35800 | 35800 | 35800 | 35750 | 101 |
| 504 | 20240913 | 105900 | 4744934500 | 35800 | 35800 | 35800 | 35750 | 118 |
| 505 | 20240913 | 105800 | 4740710200 | 35850 | 35850 | 35850 | 35750 | 408 |
| 506 | 20240913 | 105700 | 4726105500 | 35850 | 35850 | 35850 | 35850 | 10 |
| 507 | 20240913 | 105600 | 4725747000 | 35800 | 35850 | 35850 | 35800 | 130 |
| 508 | 20240913 | 105500 | 4721086650 | 35900 | 35900 | 35900 | 35900 | 76 |
| 509 | 20240913 | 105400 | 4718358250 | 35900 | 35900 | 35900 | 35900 | 100 |
| 510 | 20240913 | 105300 | 4714768250 | 35800 | 35800 | 35850 | 35800 | 197 |
| 511 | 20240913 | 105200 | 4707715550 | 35800 | 35800 | 35800 | 35800 | 141 |
| 512 | 20240913 | 105100 | 4702667750 | 35750 | 35800 | 35800 | 35700 | 751 |
| 513 | 20240913 | 105000 | 4675821000 | 35750 | 35800 | 35800 | 35750 | 70 |
| 514 | 20240913 | 104900 | 4673315150 | 35800 | 35800 | 35800 | 35750 | 117 |
| 515 | 20240913 | 104800 | 4669126600 | 35800 | 35800 | 35800 | 35750 | 361 |
| 516 | 20240913 | 104700 | 4656212000 | 35750 | 35750 | 35800 | 35750 | 201 |
| 517 | 20240913 | 104600 | 4649026000 | 35750 | 35750 | 35750 | 35750 | 963 |
| 518 | 20240913 | 104500 | 4614598750 | 35750 | 35800 | 35800 | 35750 | 469 |
| 519 | 20240913 | 104400 | 4597812700 | 35750 | 35850 | 35850 | 35750 | 798 |
| 520 | 20240913 | 104300 | 4569245900 | 35800 | 35850 | 35850 | 35800 | 793 |
| 521 | 20240913 | 104200 | 4540823450 | 35850 | 35850 | 35850 | 35850 | 189 |
| 522 | 20240913 | 104100 | 4534047800 | 35850 | 35850 | 35850 | 35850 | 11 |
| 523 | 20240913 | 104000 | 4533653450 | 35850 | 35900 | 35950 | 35850 | 249 |
| 524 | 20240913 | 103900 | 4524724800 | 35850 | 35850 | 35850 | 35850 | 4 |
| 525 | 20240913 | 103800 | 4524581400 | 35850 | 35900 | 35900 | 35850 | 173 |
| 526 | 20240913 | 103700 | 4518379300 | 35850 | 35850 | 35850 | 35850 | 407 |
| 527 | 20240913 | 103600 | 4503788350 | 35850 | 35950 | 35950 | 35850 | 716 |
| 528 | 20240913 | 103500 | 4478091300 | 35950 | 35950 | 35950 | 35950 | 16 |
| 529 | 20240913 | 103400 | 4477516100 | 35950 | 35900 | 35950 | 35850 | 190 |
| 530 | 20240913 | 103300 | 4470702550 | 35850 | 35900 | 35900 | 35850 | 240 |
| 531 | 20240913 | 103200 | 4462095950 | 35850 | 35850 | 35850 | 35800 | 272 |
| 532 | 20240913 | 103100 | 4452344800 | 35850 | 35800 | 35850 | 35800 | 127 |
| 533 | 20240913 | 103000 | 4447792250 | 35800 | 35850 | 35850 | 35800 | 150 |
| 534 | 20240913 | 102900 | 4442421950 | 35850 | 35850 | 35850 | 35800 | 401 |
| 535 | 20240913 | 102800 | 4428063050 | 35850 | 35850 | 35900 | 35850 | 365 |
| 536 | 20240913 | 102700 | 4414977350 | 35900 | 35800 | 35900 | 35800 | 372 |
| 537 | 20240913 | 102600 | 4401628450 | 35800 | 35700 | 35800 | 35700 | 141 |
| 538 | 20240913 | 102500 | 4396585050 | 35700 | 35700 | 35700 | 35700 | 254 |
| 539 | 20240913 | 102400 | 4387517250 | 35700 | 35700 | 35700 | 35700 | 371 |
| 540 | 20240913 | 102300 | 4374272550 | 35700 | 35700 | 35700 | 35700 | 46 |
| 541 | 20240913 | 102200 | 4372630350 | 35700 | 35700 | 35700 | 35650 | 473 |
| 542 | 20240913 | 102100 | 4355752650 | 35650 | 35700 | 35700 | 35650 | 463 |
| 543 | 20240913 | 102000 | 4339242150 | 35650 | 35700 | 35700 | 35650 | 199 |
| 544 | 20240913 | 101900 | 4332138350 | 35700 | 35700 | 35700 | 35700 | 86 |
| 545 | 20240913 | 101800 | 4329068150 | 35650 | 35800 | 35800 | 35650 | 955 |
| 546 | 20240913 | 101700 | 4294963150 | 35800 | 35900 | 35900 | 35800 | 2084 |
| 547 | 20240913 | 101600 | 4220234200 | 35900 | 35850 | 35900 | 35850 | 629 |
| 548 | 20240913 | 101500 | 4197655950 | 35900 | 35900 | 35900 | 35900 | 33 |
| 549 | 20240913 | 101400 | 4196471250 | 35900 | 35800 | 35900 | 35700 | 553 |
| 550 | 20240913 | 101300 | 4176698250 | 35800 | 35700 | 35800 | 35650 | 1128 |
| 551 | 20240913 | 101200 | 4136392100 | 35750 | 35700 | 35750 | 35650 | 1931 |
| 552 | 20240913 | 101100 | 4067461950 | 35700 | 35650 | 35700 | 35650 | 250 |
| 553 | 20240913 | 101000 | 4058548800 | 35650 | 35700 | 35700 | 35650 | 55 |
| 554 | 20240913 | 100900 | 4056585650 | 35700 | 35650 | 35700 | 35650 | 201 |
| 555 | 20240913 | 100800 | 4049416450 | 35650 | 35650 | 35750 | 35650 | 221 |
| 556 | 20240913 | 100700 | 4041533900 | 35700 | 35700 | 35750 | 35700 | 535 |
| 557 | 20240913 | 100600 | 4022434200 | 35700 | 35650 | 35750 | 35650 | 277 |
| 558 | 20240913 | 100500 | 4012548100 | 35700 | 35700 | 35700 | 35650 | 93 |
| 559 | 20240913 | 100400 | 4009228100 | 35700 | 35800 | 35850 | 35700 | 821 |
| 560 | 20240913 | 100300 | 3979895800 | 35750 | 35750 | 35800 | 35750 | 422 |
| 561 | 20240913 | 100200 | 3964807850 | 35750 | 35850 | 35850 | 35700 | 979 |
| 562 | 20240913 | 100100 | 3929804400 | 35800 | 35900 | 35900 | 35800 | 242 |
| 563 | 20240913 | 100000 | 3921125000 | 35900 | 35800 | 35900 | 35800 | 216 |
| 564 | 20240913 | 095900 | 3913373400 | 35900 | 35700 | 35900 | 35700 | 595 |
| 565 | 20240913 | 095800 | 3892087050 | 35750 | 35700 | 35750 | 35650 | 1494 |
| 566 | 20240913 | 095700 | 3838750350 | 35650 | 35600 | 35650 | 35600 | 267 |
| 567 | 20240913 | 095600 | 3829233100 | 35650 | 35650 | 35650 | 35600 | 1068 |
| 568 | 20240913 | 095500 | 3791202550 | 35650 | 35700 | 35700 | 35600 | 1439 |
| 569 | 20240913 | 095400 | 3739903050 | 35700 | 35700 | 35700 | 35650 | 481 |
| 570 | 20240913 | 095300 | 3722749850 | 35650 | 35850 | 35850 | 35650 | 6590 |
| 571 | 20240913 | 095200 | 3487263400 | 35800 | 35900 | 35950 | 35800 | 1316 |
| 572 | 20240913 | 095100 | 3440080250 | 35900 | 35900 | 35950 | 35850 | 1005 |
| 573 | 20240913 | 095000 | 3404028350 | 35900 | 35900 | 36000 | 35900 | 246 |
| 574 | 20240913 | 094900 | 3395191450 | 35900 | 35950 | 35950 | 35900 | 365 |
| 575 | 20240913 | 094800 | 3382081700 | 35950 | 36000 | 36050 | 35900 | 1059 |
| 576 | 20240913 | 094700 | 3343992500 | 36000 | 36050 | 36050 | 36000 | 83 |
| 577 | 20240913 | 094600 | 3341004150 | 36000 | 36050 | 36100 | 36000 | 210 |
| 578 | 20240913 | 094500 | 3333437850 | 36000 | 36050 | 36100 | 36000 | 2470 |
| 579 | 20240913 | 094400 | 3244402450 | 36050 | 36100 | 36100 | 35850 | 1810 |
| 580 | 20240913 | 094300 | 3179394200 | 35950 | 36150 | 36150 | 35950 | 784 |
| 581 | 20240913 | 094200 | 3151159150 | 36100 | 36000 | 36100 | 35950 | 410 |
| 582 | 20240913 | 094100 | 3136397150 | 36000 | 36150 | 36150 | 35900 | 1985 |
| 583 | 20240913 | 094000 | 3064969000 | 36100 | 36150 | 36200 | 36000 | 3242 |
| 584 | 20240913 | 093900 | 2948019350 | 36150 | 36200 | 36200 | 36100 | 811 |
| 585 | 20240913 | 093800 | 2918693800 | 36200 | 36250 | 36250 | 36200 | 185 |
| 586 | 20240913 | 093700 | 2911994600 | 36200 | 36250 | 36250 | 36200 | 1774 |
| 587 | 20240913 | 093600 | 2847763350 | 36250 | 36200 | 36250 | 36200 | 437 |
| 588 | 20240913 | 093500 | 2831928850 | 36200 | 36250 | 36250 | 36200 | 2710 |
| 589 | 20240913 | 093400 | 2733757700 | 36200 | 36200 | 36250 | 36200 | 180 |
| 590 | 20240913 | 093300 | 2727237400 | 36200 | 36250 | 36250 | 36200 | 554 |
| 591 | 20240913 | 093200 | 2707174750 | 36250 | 36300 | 36300 | 36200 | 686 |
| 592 | 20240913 | 093100 | 2682312000 | 36250 | 36250 | 36300 | 36200 | 19 |
| 593 | 20240913 | 093000 | 2681623800 | 36200 | 36250 | 36350 | 36200 | 507 |
| 594 | 20240913 | 092900 | 2663252200 | 36200 | 36150 | 36350 | 36150 | 1442 |
| 595 | 20240913 | 092800 | 2610950200 | 36100 | 36100 | 36150 | 36050 | 1907 |
| 596 | 20240913 | 092700 | 2542109400 | 36100 | 36200 | 36200 | 36100 | 806 |
| 597 | 20240913 | 092600 | 2512976950 | 36200 | 36300 | 36300 | 36200 | 1113 |
| 598 | 20240913 | 092500 | 2472636050 | 36350 | 36200 | 36350 | 36200 | 132 |
| 599 | 20240913 | 092400 | 2467843100 | 36200 | 36200 | 36250 | 36100 | 1041 |
| 600 | 20240913 | 092300 | 2430190150 | 36200 | 36150 | 36300 | 36150 | 1685 |
| 601 | 20240913 | 092200 | 2369163100 | 36200 | 36100 | 36200 | 36100 | 383 |
| 602 | 20240913 | 092100 | 2355325150 | 36100 | 36050 | 36100 | 35950 | 565 |
| 603 | 20240913 | 092000 | 2334970950 | 36050 | 35850 | 36050 | 35800 | 885 |
| 604 | 20240913 | 091900 | 2303227100 | 35850 | 36000 | 36000 | 35800 | 9215 |
| 605 | 20240913 | 091800 | 1972464850 | 36050 | 36000 | 36050 | 36000 | 1193 |
| 606 | 20240913 | 091700 | 1929463700 | 36000 | 36200 | 36200 | 36000 | 3994 |
| 607 | 20240913 | 091600 | 1785321850 | 36350 | 36200 | 36350 | 36150 | 849 |
| 608 | 20240913 | 091500 | 1754613750 | 36200 | 36350 | 36350 | 36200 | 3198 |
| 609 | 20240913 | 091400 | 1638748950 | 36350 | 36400 | 36400 | 36300 | 605 |
| 610 | 20240913 | 091300 | 1616738100 | 36400 | 36300 | 36450 | 36300 | 595 |
| 611 | 20240913 | 091200 | 1595096000 | 36300 | 36300 | 36450 | 36250 | 2175 |
| 612 | 20240913 | 091100 | 1516071950 | 36250 | 36200 | 36350 | 36200 | 4824 |
| 613 | 20240913 | 091000 | 1340983700 | 36200 | 36150 | 36200 | 36150 | 437 |
| 614 | 20240913 | 090900 | 1325172750 | 36150 | 36250 | 36300 | 36150 | 2627 |
| 615 | 20240913 | 090800 | 1230039700 | 36250 | 36300 | 36300 | 36250 | 1972 |
| 616 | 20240913 | 090700 | 1158486650 | 36300 | 36500 | 36500 | 36250 | 1836 |
| 617 | 20240913 | 090600 | 1091751700 | 36500 | 36350 | 36500 | 36250 | 5652 |
| 618 | 20240913 | 090500 | 886383250 | 36350 | 36500 | 36500 | 36350 | 4685 |
| 619 | 20240913 | 090400 | 715755550 | 36600 | 36850 | 36850 | 36500 | 5467 |
| 620 | 20240913 | 090300 | 515153500 | 36850 | 36850 | 36900 | 36800 | 2731 |
| 621 | 20240913 | 090200 | 414446300 | 36850 | 36900 | 36900 | 36650 | 3237 |
| 622 | 20240913 | 090100 | 295257150 | 36850 | 36800 | 36850 | 36650 | 4088 |
| 623 | 20240913 | 090000 | 145075900 | 36850 | 36700 | 36900 | 36650 | 3952 |