33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 190200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 3 | 20240911 | 190100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240911 | 190000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240911 | 185900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240911 | 185800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240911 | 185700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240911 | 185600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240911 | 185500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240911 | 185400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240911 | 185300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240911 | 185200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240911 | 185100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240911 | 185000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240911 | 184900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240911 | 184800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240911 | 184700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240911 | 184600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240911 | 184500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240911 | 184400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240911 | 184300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240911 | 184200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240911 | 184100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240911 | 184000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240911 | 183900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240911 | 183800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240911 | 183700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240911 | 183600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240911 | 183500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240911 | 183400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240911 | 183300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240911 | 183200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 33 | 20240911 | 183100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240911 | 183000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240911 | 182900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240911 | 182800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240911 | 182700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240911 | 182600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240911 | 182500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240911 | 182400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240911 | 182300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240911 | 182200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240911 | 182100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240911 | 182000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240911 | 181900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240911 | 181800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240911 | 181700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240911 | 181600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240911 | 181500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240911 | 181400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240911 | 181300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240911 | 181200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240911 | 181100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240911 | 181000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240911 | 180900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240911 | 180800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240911 | 180700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240911 | 180600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240911 | 180500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240911 | 180400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240911 | 180300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240911 | 180200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 63 | 20240911 | 180100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240911 | 180000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240911 | 175900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240911 | 175800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240911 | 175700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240911 | 175600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240911 | 175500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240911 | 175400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240911 | 175300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240911 | 175200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240911 | 175100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240911 | 175000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240911 | 174900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240911 | 174800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240911 | 174700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240911 | 174600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240911 | 174500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240911 | 174400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240911 | 174300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240911 | 174200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240911 | 174100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240911 | 174000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240911 | 173900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240911 | 173800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240911 | 173700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240911 | 173600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240911 | 173500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240911 | 173400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240911 | 173300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240911 | 173200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 93 | 20240911 | 173100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240911 | 173000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240911 | 172900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240911 | 172800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240911 | 172700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240911 | 172600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240911 | 172500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240911 | 172400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240911 | 172300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240911 | 172200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240911 | 172100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240911 | 172000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240911 | 171900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240911 | 171800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240911 | 171700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240911 | 171600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240911 | 171500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240911 | 171400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240911 | 171300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240911 | 171200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240911 | 171100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240911 | 171000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240911 | 170900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240911 | 170800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240911 | 170700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240911 | 170600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240911 | 170500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240911 | 170400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240911 | 170300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240911 | 170200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 123 | 20240911 | 170100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240911 | 170000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240911 | 165900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240911 | 165800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240911 | 165700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240911 | 165600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240911 | 165500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240911 | 165400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240911 | 165300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240911 | 165200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240911 | 165100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240911 | 165000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240911 | 164900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240911 | 164800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240911 | 164700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240911 | 164600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240911 | 164500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240911 | 164400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240911 | 164300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240911 | 164200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240911 | 164100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240911 | 164000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240911 | 163900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240911 | 163800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240911 | 163700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240911 | 163600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240911 | 163500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240911 | 163400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240911 | 163300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240911 | 163200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 153 | 20240911 | 163100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240911 | 163000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240911 | 162900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240911 | 162800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240911 | 162700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240911 | 162600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240911 | 162500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240911 | 162400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240911 | 162300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240911 | 162200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240911 | 162100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240911 | 162000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240911 | 161900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240911 | 161800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240911 | 161700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240911 | 161600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240911 | 161500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240911 | 161400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240911 | 161300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240911 | 161200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240911 | 161100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240911 | 161000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240911 | 160900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240911 | 160800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240911 | 160700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240911 | 160600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240911 | 160500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240911 | 160400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240911 | 160300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240911 | 160200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 183 | 20240911 | 160100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240911 | 160000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240911 | 155900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240911 | 155800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240911 | 155700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240911 | 155600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240911 | 155500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240911 | 155400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240911 | 155300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240911 | 155200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240911 | 155100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240911 | 155000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240911 | 154900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240911 | 154800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240911 | 154700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240911 | 154600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240911 | 154500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240911 | 154400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240911 | 154300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240911 | 154200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240911 | 154100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240911 | 154000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240911 | 153900 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240911 | 153800 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240911 | 153700 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240911 | 153600 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240911 | 153500 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240911 | 153400 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240911 | 153300 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240911 | 153200 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 213 | 20240911 | 153100 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240911 | 153000 | 27659099650 | 33600 | 33600 | 33600 | 33600 | 8958 |
| 215 | 20240911 | 152900 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20240911 | 152800 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20240911 | 152700 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20240911 | 152600 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20240911 | 152500 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20240911 | 152400 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20240911 | 152300 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20240911 | 152200 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20240911 | 152100 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20240911 | 152000 | 27358110850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20240911 | 151900 | 27358110850 | 33450 | 33400 | 33500 | 33300 | 1059 |
| 226 | 20240911 | 151800 | 27322686900 | 33450 | 33400 | 33450 | 33300 | 1023 |
| 227 | 20240911 | 151700 | 27288530000 | 33400 | 33350 | 33450 | 33250 | 3367 |
| 228 | 20240911 | 151600 | 27176114300 | 33250 | 33350 | 33350 | 33250 | 2216 |
| 229 | 20240911 | 151500 | 27102377400 | 33300 | 33450 | 33450 | 33300 | 1765 |
| 230 | 20240911 | 151400 | 27043513450 | 33500 | 33350 | 33500 | 33300 | 1416 |
| 231 | 20240911 | 151300 | 26996240200 | 33400 | 33200 | 33400 | 33200 | 2785 |
| 232 | 20240911 | 151200 | 26903497850 | 33250 | 33250 | 33300 | 33200 | 844 |
| 233 | 20240911 | 151100 | 26875449550 | 33250 | 33250 | 33300 | 33250 | 528 |
| 234 | 20240911 | 151000 | 26857885450 | 33250 | 33250 | 33300 | 33200 | 1050 |
| 235 | 20240911 | 150900 | 26822948900 | 33150 | 33200 | 33250 | 33100 | 3965 |
| 236 | 20240911 | 150800 | 26691379700 | 33250 | 33250 | 33250 | 33150 | 3162 |
| 237 | 20240911 | 150700 | 26586443000 | 33250 | 33200 | 33250 | 33200 | 984 |
| 238 | 20240911 | 150600 | 26553763850 | 33250 | 33250 | 33300 | 33150 | 3728 |
| 239 | 20240911 | 150500 | 26429905600 | 33300 | 33400 | 33400 | 33250 | 2597 |
| 240 | 20240911 | 150400 | 26343380750 | 33400 | 33300 | 33450 | 33300 | 1103 |
| 241 | 20240911 | 150300 | 26306599200 | 33350 | 33300 | 33350 | 33300 | 1697 |
| 242 | 20240911 | 150200 | 26250032450 | 33350 | 33400 | 33450 | 33350 | 1890 |
| 243 | 20240911 | 150100 | 26186947700 | 33450 | 33450 | 33450 | 33400 | 422 |
| 244 | 20240911 | 150000 | 26172843000 | 33450 | 33500 | 33500 | 33400 | 409 |
| 245 | 20240911 | 145900 | 26159158450 | 33550 | 33450 | 33550 | 33400 | 1631 |
| 246 | 20240911 | 145800 | 26104538200 | 33500 | 33400 | 33500 | 33400 | 1945 |
| 247 | 20240911 | 145700 | 26039543750 | 33450 | 33450 | 33500 | 33450 | 1317 |
| 248 | 20240911 | 145600 | 25995478750 | 33450 | 33450 | 33500 | 33450 | 1768 |
| 249 | 20240911 | 145500 | 25936289850 | 33450 | 33500 | 33500 | 33450 | 824 |
| 250 | 20240911 | 145400 | 25908707050 | 33500 | 33400 | 33500 | 33400 | 1783 |
| 251 | 20240911 | 145300 | 25849087900 | 33400 | 33400 | 33450 | 33400 | 739 |
| 252 | 20240911 | 145200 | 25824395550 | 33400 | 33450 | 33500 | 33400 | 983 |
| 253 | 20240911 | 145100 | 25791535400 | 33500 | 33450 | 33500 | 33450 | 948 |
| 254 | 20240911 | 145000 | 25759813850 | 33500 | 33500 | 33550 | 33450 | 1139 |
| 255 | 20240911 | 144900 | 25721665750 | 33500 | 33500 | 33550 | 33400 | 975 |
| 256 | 20240911 | 144800 | 25689027300 | 33500 | 33600 | 33600 | 33500 | 973 |
| 257 | 20240911 | 144700 | 25656365050 | 33600 | 33550 | 33600 | 33500 | 1019 |
| 258 | 20240911 | 144600 | 25622166400 | 33550 | 33550 | 33600 | 33550 | 1088 |
| 259 | 20240911 | 144500 | 25585650900 | 33550 | 33600 | 33600 | 33500 | 854 |
| 260 | 20240911 | 144400 | 25556987850 | 33550 | 33450 | 33600 | 33450 | 405 |
| 261 | 20240911 | 144300 | 25543402400 | 33450 | 33400 | 33550 | 33400 | 799 |
| 262 | 20240911 | 144200 | 25516640700 | 33400 | 33400 | 33450 | 33350 | 2693 |
| 263 | 20240911 | 144100 | 25426734000 | 33400 | 33450 | 33450 | 33400 | 667 |
| 264 | 20240911 | 144000 | 25404441250 | 33400 | 33400 | 33550 | 33400 | 1358 |
| 265 | 20240911 | 143900 | 25359036300 | 33450 | 33550 | 33650 | 33450 | 1402 |
| 266 | 20240911 | 143800 | 25312037900 | 33550 | 33550 | 33550 | 33500 | 287 |
| 267 | 20240911 | 143700 | 25302413400 | 33500 | 33500 | 33550 | 33450 | 721 |
| 268 | 20240911 | 143600 | 25278257250 | 33550 | 33550 | 33600 | 33500 | 672 |
| 269 | 20240911 | 143500 | 25255697600 | 33550 | 33650 | 33700 | 33550 | 1153 |
| 270 | 20240911 | 143400 | 25216940100 | 33650 | 33650 | 33700 | 33600 | 580 |
| 271 | 20240911 | 143300 | 25197414850 | 33700 | 33600 | 33700 | 33600 | 652 |
| 272 | 20240911 | 143200 | 25175478400 | 33600 | 33450 | 33650 | 33450 | 1193 |
| 273 | 20240911 | 143100 | 25135425300 | 33450 | 33400 | 33550 | 33350 | 885 |
| 274 | 20240911 | 143000 | 25105842650 | 33400 | 33400 | 33450 | 33400 | 1276 |
| 275 | 20240911 | 142900 | 25063209150 | 33400 | 33450 | 33450 | 33400 | 1413 |
| 276 | 20240911 | 142800 | 25015968550 | 33450 | 33500 | 33550 | 33450 | 1610 |
| 277 | 20240911 | 142700 | 24962044300 | 33500 | 33550 | 33600 | 33500 | 549 |
| 278 | 20240911 | 142600 | 24943616100 | 33550 | 33550 | 33600 | 33500 | 1462 |
| 279 | 20240911 | 142500 | 24894565550 | 33600 | 33600 | 33600 | 33550 | 601 |
| 280 | 20240911 | 142400 | 24874390250 | 33600 | 33550 | 33650 | 33550 | 722 |
| 281 | 20240911 | 142300 | 24850147000 | 33550 | 33500 | 33650 | 33500 | 1128 |
| 282 | 20240911 | 142200 | 24812254150 | 33500 | 33600 | 33600 | 33500 | 977 |
| 283 | 20240911 | 142100 | 24779477100 | 33600 | 33650 | 33700 | 33550 | 693 |
| 284 | 20240911 | 142000 | 24756186850 | 33700 | 33700 | 33750 | 33600 | 1390 |
| 285 | 20240911 | 141900 | 24709382550 | 33700 | 33700 | 33750 | 33700 | 187 |
| 286 | 20240911 | 141800 | 24703075150 | 33700 | 33750 | 33850 | 33700 | 1305 |
| 287 | 20240911 | 141700 | 24659010450 | 33750 | 33800 | 33800 | 33750 | 620 |
| 288 | 20240911 | 141600 | 24638057550 | 33800 | 33800 | 33800 | 33750 | 127 |
| 289 | 20240911 | 141500 | 24633768750 | 33800 | 33700 | 33800 | 33700 | 441 |
| 290 | 20240911 | 141400 | 24618877800 | 33750 | 33700 | 33750 | 33700 | 349 |
| 291 | 20240911 | 141300 | 24607112900 | 33700 | 33750 | 33800 | 33700 | 250 |
| 292 | 20240911 | 141200 | 24598667900 | 33750 | 33700 | 33750 | 33700 | 394 |
| 293 | 20240911 | 141100 | 24585373000 | 33700 | 33700 | 33750 | 33650 | 266 |
| 294 | 20240911 | 141000 | 24576406850 | 33750 | 33700 | 33750 | 33650 | 523 |
| 295 | 20240911 | 140900 | 24558783250 | 33650 | 33650 | 33700 | 33600 | 822 |
| 296 | 20240911 | 140800 | 24531104200 | 33650 | 33650 | 33650 | 33600 | 223 |
| 297 | 20240911 | 140700 | 24523604300 | 33700 | 33700 | 33750 | 33650 | 858 |
| 298 | 20240911 | 140600 | 24494688800 | 33700 | 33800 | 33850 | 33550 | 3150 |
| 299 | 20240911 | 140500 | 24388582400 | 33850 | 33850 | 33850 | 33800 | 1849 |
| 300 | 20240911 | 140400 | 24326015400 | 33800 | 33750 | 33850 | 33750 | 2809 |
| 301 | 20240911 | 140300 | 24231051700 | 33750 | 33650 | 33750 | 33600 | 1559 |
| 302 | 20240911 | 140200 | 24178500600 | 33650 | 33600 | 33650 | 33550 | 3401 |
| 303 | 20240911 | 140100 | 24064230250 | 33600 | 33550 | 33600 | 33500 | 778 |
| 304 | 20240911 | 140000 | 24038124900 | 33550 | 33550 | 33600 | 33500 | 687 |
| 305 | 20240911 | 135900 | 24015078950 | 33550 | 33550 | 33600 | 33500 | 593 |
| 306 | 20240911 | 135800 | 23995183650 | 33550 | 33500 | 33600 | 33500 | 230 |
| 307 | 20240911 | 135700 | 23987468450 | 33550 | 33550 | 33600 | 33500 | 1038 |
| 308 | 20240911 | 135600 | 23952668150 | 33500 | 33550 | 33600 | 33500 | 1225 |
| 309 | 20240911 | 135500 | 23911567800 | 33550 | 33600 | 33600 | 33500 | 467 |
| 310 | 20240911 | 135400 | 23895891100 | 33550 | 33550 | 33600 | 33500 | 739 |
| 311 | 20240911 | 135300 | 23871092650 | 33500 | 33500 | 33550 | 33500 | 626 |
| 312 | 20240911 | 135200 | 23850094050 | 33500 | 33400 | 33500 | 33400 | 1670 |
| 313 | 20240911 | 135100 | 23794209700 | 33400 | 33350 | 33500 | 33350 | 1668 |
| 314 | 20240911 | 135000 | 23738410750 | 33350 | 33450 | 33450 | 33350 | 1248 |
| 315 | 20240911 | 134900 | 23696719100 | 33400 | 33400 | 33450 | 33400 | 823 |
| 316 | 20240911 | 134800 | 23669224600 | 33400 | 33500 | 33500 | 33400 | 487 |
| 317 | 20240911 | 134700 | 23652936600 | 33450 | 33500 | 33500 | 33400 | 2613 |
| 318 | 20240911 | 134600 | 23565556150 | 33500 | 33500 | 33500 | 33450 | 610 |
| 319 | 20240911 | 134500 | 23545139500 | 33450 | 33550 | 33600 | 33450 | 3016 |
| 320 | 20240911 | 134400 | 23444072450 | 33500 | 33600 | 33600 | 33500 | 210 |
| 321 | 20240911 | 134300 | 23437027300 | 33600 | 33450 | 33600 | 33450 | 490 |
| 322 | 20240911 | 134200 | 23420602650 | 33450 | 33500 | 33600 | 33450 | 801 |
| 323 | 20240911 | 134100 | 23393766900 | 33500 | 33500 | 33550 | 33400 | 2925 |
| 324 | 20240911 | 134000 | 23295901850 | 33550 | 33500 | 33600 | 33450 | 1871 |
| 325 | 20240911 | 133900 | 23233193900 | 33500 | 33500 | 33550 | 33450 | 505 |
| 326 | 20240911 | 133800 | 23216263300 | 33550 | 33550 | 33550 | 33450 | 352 |
| 327 | 20240911 | 133700 | 23204473200 | 33550 | 33500 | 33550 | 33450 | 861 |
| 328 | 20240911 | 133600 | 23175619450 | 33550 | 33450 | 33550 | 33400 | 1581 |
| 329 | 20240911 | 133500 | 23122650200 | 33450 | 33500 | 33600 | 33400 | 1081 |
| 330 | 20240911 | 133400 | 23086432950 | 33500 | 33550 | 33650 | 33400 | 8150 |
| 331 | 20240911 | 133300 | 22813665000 | 33550 | 33550 | 33700 | 33500 | 1506 |
| 332 | 20240911 | 133200 | 22763111950 | 33500 | 33650 | 33700 | 33500 | 8097 |
| 333 | 20240911 | 133100 | 22491531300 | 33600 | 33650 | 33650 | 33600 | 1194 |
| 334 | 20240911 | 133000 | 22451364300 | 33550 | 33750 | 33750 | 33550 | 1987 |
| 335 | 20240911 | 132900 | 22384485800 | 33750 | 33700 | 33750 | 33700 | 489 |
| 336 | 20240911 | 132800 | 22367995200 | 33750 | 33650 | 33800 | 33650 | 3011 |
| 337 | 20240911 | 132700 | 22266502700 | 33650 | 33750 | 33750 | 33650 | 3028 |
| 338 | 20240911 | 132600 | 22164501050 | 33700 | 33750 | 33800 | 33650 | 3184 |
| 339 | 20240911 | 132500 | 22057180150 | 33800 | 33750 | 33800 | 33750 | 1405 |
| 340 | 20240911 | 132400 | 22009740650 | 33750 | 33850 | 33850 | 33750 | 1135 |
| 341 | 20240911 | 132300 | 21971385850 | 33800 | 33800 | 33900 | 33800 | 938 |
| 342 | 20240911 | 132200 | 21939643300 | 33850 | 33850 | 33900 | 33800 | 1863 |
| 343 | 20240911 | 132100 | 21876608100 | 33900 | 33800 | 33900 | 33800 | 1659 |
| 344 | 20240911 | 132000 | 21820494300 | 33850 | 33950 | 34000 | 33850 | 5571 |
| 345 | 20240911 | 131900 | 21631616250 | 34000 | 33950 | 34000 | 33900 | 476 |
| 346 | 20240911 | 131800 | 21615454650 | 33950 | 34000 | 34000 | 33900 | 2464 |
| 347 | 20240911 | 131700 | 21531803500 | 34050 | 34050 | 34050 | 33950 | 784 |
| 348 | 20240911 | 131600 | 21505140250 | 34100 | 34100 | 34100 | 34000 | 586 |
| 349 | 20240911 | 131500 | 21485197950 | 34050 | 34150 | 34150 | 34050 | 475 |
| 350 | 20240911 | 131400 | 21468998100 | 34150 | 34050 | 34150 | 34000 | 688 |
| 351 | 20240911 | 131300 | 21445540150 | 34050 | 34050 | 34100 | 34000 | 970 |
| 352 | 20240911 | 131200 | 21412509100 | 34050 | 33950 | 34050 | 33950 | 630 |
| 353 | 20240911 | 131100 | 21391106500 | 34000 | 33950 | 34050 | 33950 | 911 |
| 354 | 20240911 | 131000 | 21360139150 | 34000 | 34100 | 34150 | 33950 | 3717 |
| 355 | 20240911 | 130900 | 21233704150 | 34100 | 34050 | 34150 | 34050 | 980 |
| 356 | 20240911 | 130800 | 21200291400 | 34050 | 34100 | 34150 | 34050 | 1622 |
| 357 | 20240911 | 130700 | 21144977750 | 34150 | 34200 | 34200 | 34100 | 556 |
| 358 | 20240911 | 130600 | 21125993900 | 34200 | 34150 | 34200 | 34100 | 436 |
| 359 | 20240911 | 130500 | 21111100550 | 34150 | 34200 | 34200 | 34100 | 496 |
| 360 | 20240911 | 130400 | 21094156400 | 34150 | 34200 | 34200 | 34150 | 286 |
| 361 | 20240911 | 130300 | 21084385950 | 34200 | 34150 | 34200 | 34100 | 324 |
| 362 | 20240911 | 130200 | 21073315850 | 34150 | 34150 | 34200 | 34150 | 262 |
| 363 | 20240911 | 130100 | 21064365450 | 34200 | 34150 | 34200 | 34100 | 421 |
| 364 | 20240911 | 130000 | 21050004700 | 34100 | 34200 | 34200 | 34100 | 934 |
| 365 | 20240911 | 125900 | 21018118900 | 34200 | 34150 | 34200 | 34100 | 436 |
| 366 | 20240911 | 125800 | 21003230900 | 34100 | 34200 | 34200 | 34100 | 264 |
| 367 | 20240911 | 125700 | 20994218100 | 34200 | 34150 | 34200 | 34100 | 577 |
| 368 | 20240911 | 125600 | 20974521150 | 34150 | 34300 | 34300 | 34150 | 2024 |
| 369 | 20240911 | 125500 | 20905284150 | 34300 | 34300 | 34300 | 34250 | 453 |
| 370 | 20240911 | 125400 | 20889761300 | 34250 | 34300 | 34350 | 34250 | 793 |
| 371 | 20240911 | 125300 | 20862570150 | 34300 | 34350 | 34350 | 34250 | 490 |
| 372 | 20240911 | 125200 | 20845759150 | 34250 | 34300 | 34400 | 34250 | 996 |
| 373 | 20240911 | 125100 | 20811599550 | 34300 | 34350 | 34400 | 34300 | 668 |
| 374 | 20240911 | 125000 | 20788676200 | 34300 | 34350 | 34400 | 34300 | 375 |
| 375 | 20240911 | 124900 | 20775800800 | 34350 | 34350 | 34400 | 34300 | 339 |
| 376 | 20240911 | 124800 | 20764154400 | 34350 | 34400 | 34400 | 34300 | 360 |
| 377 | 20240911 | 124700 | 20751795300 | 34350 | 34350 | 34400 | 34300 | 332 |
| 378 | 20240911 | 124600 | 20740390000 | 34350 | 34400 | 34400 | 34300 | 359 |
| 379 | 20240911 | 124500 | 20728052000 | 34400 | 34350 | 34400 | 34300 | 332 |
| 380 | 20240911 | 124400 | 20716646700 | 34300 | 34300 | 34400 | 34300 | 630 |
| 381 | 20240911 | 124300 | 20695005150 | 34300 | 34350 | 34450 | 34300 | 343 |
| 382 | 20240911 | 124200 | 20683211400 | 34350 | 34400 | 34400 | 34350 | 173 |
| 383 | 20240911 | 124100 | 20677264850 | 34400 | 34400 | 34400 | 34300 | 230 |
| 384 | 20240911 | 124000 | 20669360800 | 34400 | 34300 | 34400 | 34300 | 502 |
| 385 | 20240911 | 123900 | 20652120300 | 34300 | 34350 | 34350 | 34300 | 133 |
| 386 | 20240911 | 123800 | 20647552000 | 34350 | 34350 | 34350 | 34300 | 350 |
| 387 | 20240911 | 123700 | 20635540850 | 34350 | 34350 | 34400 | 34300 | 301 |
| 388 | 20240911 | 123600 | 20625201850 | 34300 | 34350 | 34400 | 34300 | 360 |
| 389 | 20240911 | 123500 | 20612827850 | 34350 | 34400 | 34400 | 34350 | 181 |
| 390 | 20240911 | 123400 | 20606607550 | 34350 | 34350 | 34400 | 34300 | 340 |
| 391 | 20240911 | 123300 | 20594915550 | 34350 | 34400 | 34400 | 34350 | 132 |
| 392 | 20240911 | 123200 | 20590378650 | 34400 | 34350 | 34400 | 34300 | 1096 |
| 393 | 20240911 | 123100 | 20552727450 | 34350 | 34450 | 34450 | 34350 | 832 |
| 394 | 20240911 | 123000 | 20524108300 | 34400 | 34400 | 34450 | 34350 | 966 |
| 395 | 20240911 | 122900 | 20490846500 | 34350 | 34400 | 34400 | 34350 | 152 |
| 396 | 20240911 | 122800 | 20485618500 | 34350 | 34400 | 34400 | 34350 | 323 |
| 397 | 20240911 | 122700 | 20474509500 | 34400 | 34400 | 34400 | 34350 | 323 |
| 398 | 20240911 | 122600 | 20463400100 | 34400 | 34400 | 34400 | 34350 | 204 |
| 399 | 20240911 | 122500 | 20456384150 | 34400 | 34350 | 34400 | 34350 | 390 |
| 400 | 20240911 | 122400 | 20442975050 | 34400 | 34400 | 34400 | 34350 | 177 |
| 401 | 20240911 | 122300 | 20436888450 | 34400 | 34350 | 34400 | 34350 | 337 |
| 402 | 20240911 | 122200 | 20425303350 | 34400 | 34400 | 34400 | 34350 | 930 |
| 403 | 20240911 | 122100 | 20393343300 | 34400 | 34400 | 34400 | 34350 | 83 |
| 404 | 20240911 | 122000 | 20390490250 | 34400 | 34400 | 34400 | 34350 | 309 |
| 405 | 20240911 | 121900 | 20379861100 | 34400 | 34300 | 34400 | 34300 | 529 |
| 406 | 20240911 | 121800 | 20361680400 | 34350 | 34350 | 34400 | 34350 | 1131 |
| 407 | 20240911 | 121700 | 20322822400 | 34400 | 34400 | 34450 | 34400 | 378 |
| 408 | 20240911 | 121600 | 20309816200 | 34350 | 34400 | 34500 | 34350 | 534 |
| 409 | 20240911 | 121500 | 20291427800 | 34450 | 34500 | 34550 | 34400 | 1292 |
| 410 | 20240911 | 121400 | 20246906350 | 34450 | 34500 | 34550 | 34450 | 1567 |
| 411 | 20240911 | 121300 | 20192857300 | 34550 | 34550 | 34550 | 34500 | 263 |
| 412 | 20240911 | 121200 | 20183771250 | 34500 | 34550 | 34550 | 34500 | 373 |
| 413 | 20240911 | 121100 | 20170896150 | 34500 | 34500 | 34550 | 34450 | 575 |
| 414 | 20240911 | 121000 | 20151053750 | 34500 | 34550 | 34550 | 34450 | 814 |
| 415 | 20240911 | 120900 | 20122964650 | 34500 | 34550 | 34550 | 34450 | 1891 |
| 416 | 20240911 | 120800 | 20057672000 | 34550 | 34500 | 34550 | 34500 | 1522 |
| 417 | 20240911 | 120700 | 20005102950 | 34500 | 34500 | 34550 | 34500 | 322 |
| 418 | 20240911 | 120600 | 19993984900 | 34450 | 34500 | 34550 | 34450 | 870 |
| 419 | 20240911 | 120500 | 19963973750 | 34450 | 34500 | 34500 | 34450 | 535 |
| 420 | 20240911 | 120400 | 19945517050 | 34450 | 34500 | 34550 | 34450 | 266 |
| 421 | 20240911 | 120300 | 19936340650 | 34500 | 34450 | 34550 | 34450 | 2136 |
| 422 | 20240911 | 120200 | 19862649300 | 34450 | 34400 | 34450 | 34350 | 1674 |
| 423 | 20240911 | 120100 | 19805044050 | 34400 | 34400 | 34400 | 34300 | 1912 |
| 424 | 20240911 | 120000 | 19739281650 | 34350 | 34350 | 34400 | 34300 | 1049 |
| 425 | 20240911 | 115900 | 19703249900 | 34300 | 34350 | 34400 | 34300 | 858 |
| 426 | 20240911 | 115800 | 19673772350 | 34350 | 34300 | 34350 | 34300 | 1636 |
| 427 | 20240911 | 115700 | 19617606200 | 34300 | 34300 | 34300 | 34250 | 218 |
| 428 | 20240911 | 115600 | 19610130600 | 34300 | 34300 | 34300 | 34250 | 436 |
| 429 | 20240911 | 115500 | 19595176450 | 34300 | 34200 | 34300 | 34200 | 4689 |
| 430 | 20240911 | 115400 | 19434746900 | 34200 | 34150 | 34200 | 34100 | 360 |
| 431 | 20240911 | 115300 | 19422448150 | 34150 | 34150 | 34150 | 34100 | 405 |
| 432 | 20240911 | 115200 | 19408619800 | 34100 | 34150 | 34150 | 34100 | 477 |
| 433 | 20240911 | 115100 | 19392346450 | 34150 | 34150 | 34150 | 34100 | 291 |
| 434 | 20240911 | 115000 | 19382412000 | 34150 | 34150 | 34200 | 34100 | 446 |
| 435 | 20240911 | 114900 | 19367179450 | 34150 | 34150 | 34200 | 34100 | 2340 |
| 436 | 20240911 | 114800 | 19287280150 | 34150 | 34100 | 34150 | 34100 | 1006 |
| 437 | 20240911 | 114700 | 19252930850 | 34100 | 34100 | 34150 | 34050 | 292 |
| 438 | 20240911 | 114600 | 19242976350 | 34100 | 34000 | 34150 | 34000 | 447 |
| 439 | 20240911 | 114500 | 19227741000 | 34050 | 33950 | 34050 | 33900 | 3053 |
| 440 | 20240911 | 114400 | 19124110300 | 33950 | 33950 | 34000 | 33900 | 2949 |
| 441 | 20240911 | 114300 | 19023999900 | 33950 | 34050 | 34100 | 33950 | 3820 |
| 442 | 20240911 | 114200 | 18894106200 | 34000 | 34000 | 34100 | 34000 | 2091 |
| 443 | 20240911 | 114100 | 18822978250 | 34100 | 34150 | 34150 | 34000 | 2957 |
| 444 | 20240911 | 114000 | 18722235550 | 34150 | 34150 | 34200 | 34050 | 2654 |
| 445 | 20240911 | 113900 | 18631674050 | 34150 | 34250 | 34250 | 34150 | 549 |
| 446 | 20240911 | 113800 | 18612891600 | 34200 | 34200 | 34250 | 34200 | 278 |
| 447 | 20240911 | 113700 | 18603376600 | 34150 | 34150 | 34200 | 34100 | 1343 |
| 448 | 20240911 | 113600 | 18557503100 | 34200 | 34250 | 34250 | 34150 | 1265 |
| 449 | 20240911 | 113500 | 18514242650 | 34250 | 34250 | 34300 | 34200 | 401 |
| 450 | 20240911 | 113400 | 18500508750 | 34250 | 34300 | 34300 | 34200 | 1525 |
| 451 | 20240911 | 113300 | 18448343850 | 34300 | 34200 | 34300 | 34200 | 519 |
| 452 | 20240911 | 113200 | 18430570700 | 34250 | 34250 | 34300 | 34200 | 584 |
| 453 | 20240911 | 113100 | 18410568700 | 34200 | 34350 | 34350 | 34200 | 2745 |
| 454 | 20240911 | 113000 | 18316474150 | 34350 | 34350 | 34400 | 34300 | 677 |
| 455 | 20240911 | 112900 | 18293214950 | 34400 | 34400 | 34400 | 34350 | 154 |
| 456 | 20240911 | 112800 | 18287918500 | 34400 | 34350 | 34400 | 34350 | 404 |
| 457 | 20240911 | 112700 | 18274021650 | 34350 | 34400 | 34400 | 34300 | 218 |
| 458 | 20240911 | 112600 | 18266531850 | 34400 | 34400 | 34450 | 34350 | 1064 |
| 459 | 20240911 | 112500 | 18229968650 | 34400 | 34350 | 34400 | 34350 | 222 |
| 460 | 20240911 | 112400 | 18222332800 | 34400 | 34500 | 34550 | 34350 | 2100 |
| 461 | 20240911 | 112300 | 18150017550 | 34550 | 34500 | 34600 | 34500 | 1716 |
| 462 | 20240911 | 112200 | 18090720050 | 34550 | 34500 | 34550 | 34500 | 837 |
| 463 | 20240911 | 112100 | 18061818850 | 34500 | 34500 | 34500 | 34450 | 512 |
| 464 | 20240911 | 112000 | 18044158200 | 34500 | 34500 | 34500 | 34450 | 323 |
| 465 | 20240911 | 111900 | 18033015450 | 34500 | 34450 | 34500 | 34450 | 514 |
| 466 | 20240911 | 111800 | 18015303650 | 34500 | 34450 | 34500 | 34400 | 717 |
| 467 | 20240911 | 111700 | 17990604500 | 34450 | 34400 | 34450 | 34350 | 831 |
| 468 | 20240911 | 111600 | 17962006050 | 34350 | 34350 | 34400 | 34300 | 1108 |
| 469 | 20240911 | 111500 | 17923940100 | 34350 | 34300 | 34350 | 34250 | 943 |
| 470 | 20240911 | 111400 | 17891585400 | 34300 | 34250 | 34300 | 34250 | 163 |
| 471 | 20240911 | 111300 | 17885995150 | 34250 | 34200 | 34250 | 34150 | 2364 |
| 472 | 20240911 | 111200 | 17805143800 | 34200 | 34200 | 34200 | 34150 | 269 |
| 473 | 20240911 | 111100 | 17795951050 | 34200 | 34250 | 34250 | 34150 | 593 |
| 474 | 20240911 | 111000 | 17775667750 | 34250 | 34200 | 34300 | 34150 | 671 |
| 475 | 20240911 | 110900 | 17752707700 | 34150 | 34200 | 34200 | 34150 | 255 |
| 476 | 20240911 | 110800 | 17743994250 | 34200 | 34250 | 34250 | 34100 | 3693 |
| 477 | 20240911 | 110700 | 17618016650 | 34250 | 34250 | 34300 | 34150 | 3286 |
| 478 | 20240911 | 110600 | 17505643650 | 34300 | 34300 | 34300 | 34250 | 762 |
| 479 | 20240911 | 110500 | 17479536100 | 34300 | 34300 | 34300 | 34250 | 339 |
| 480 | 20240911 | 110400 | 17467912450 | 34300 | 34300 | 34300 | 34250 | 809 |
| 481 | 20240911 | 110300 | 17440169600 | 34300 | 34250 | 34300 | 34200 | 544 |
| 482 | 20240911 | 110200 | 17421529950 | 34250 | 34300 | 34300 | 34200 | 668 |
| 483 | 20240911 | 110100 | 17398642200 | 34350 | 34300 | 34350 | 34300 | 634 |
| 484 | 20240911 | 110000 | 17376886200 | 34350 | 34350 | 34350 | 34300 | 721 |
| 485 | 20240911 | 105900 | 17352147000 | 34350 | 34300 | 34350 | 34300 | 271 |
| 486 | 20240911 | 105800 | 17342839000 | 34350 | 34250 | 34350 | 34200 | 745 |
| 487 | 20240911 | 105700 | 17317287600 | 34250 | 34250 | 34300 | 34200 | 1036 |
| 488 | 20240911 | 105600 | 17281836300 | 34200 | 34250 | 34250 | 34200 | 881 |
| 489 | 20240911 | 105500 | 17251690500 | 34250 | 34350 | 34350 | 34200 | 2359 |
| 490 | 20240911 | 105400 | 17170856650 | 34350 | 34300 | 34350 | 34300 | 712 |
| 491 | 20240911 | 105300 | 17146423300 | 34300 | 34350 | 34400 | 34300 | 638 |
| 492 | 20240911 | 105200 | 17124511950 | 34350 | 34400 | 34400 | 34300 | 1189 |
| 493 | 20240911 | 105100 | 17083662000 | 34400 | 34400 | 34400 | 34350 | 339 |
| 494 | 20240911 | 105000 | 17072005250 | 34400 | 34400 | 34400 | 34350 | 329 |
| 495 | 20240911 | 104900 | 17060689000 | 34350 | 34350 | 34400 | 34300 | 1771 |
| 496 | 20240911 | 104800 | 16999866750 | 34350 | 34550 | 34550 | 34350 | 2091 |
| 497 | 20240911 | 104700 | 16927825900 | 34550 | 34650 | 34650 | 34550 | 925 |
| 498 | 20240911 | 104600 | 16895836600 | 34600 | 34500 | 34600 | 34450 | 3633 |
| 499 | 20240911 | 104500 | 16770450650 | 34500 | 34500 | 34500 | 34450 | 1526 |
| 500 | 20240911 | 104400 | 16717863750 | 34500 | 34500 | 34500 | 34450 | 1146 |
| 501 | 20240911 | 104300 | 16678354400 | 34500 | 34450 | 34500 | 34400 | 2696 |
| 502 | 20240911 | 104200 | 16585501700 | 34450 | 34350 | 34450 | 34300 | 1321 |
| 503 | 20240911 | 104100 | 16540096000 | 34350 | 34250 | 34350 | 34200 | 2992 |
| 504 | 20240911 | 104000 | 16437675750 | 34300 | 34300 | 34350 | 34200 | 1465 |
| 505 | 20240911 | 103900 | 16387470400 | 34250 | 34400 | 34400 | 34250 | 1464 |
| 506 | 20240911 | 103800 | 16337228600 | 34400 | 34400 | 34500 | 34350 | 5751 |
| 507 | 20240911 | 103700 | 16139410050 | 34400 | 34350 | 34400 | 34350 | 1564 |
| 508 | 20240911 | 103600 | 16085615050 | 34350 | 34350 | 34400 | 34250 | 1664 |
| 509 | 20240911 | 103500 | 16028502950 | 34300 | 34350 | 34450 | 34250 | 7174 |
| 510 | 20240911 | 103400 | 15782394150 | 34300 | 34500 | 34550 | 34300 | 12783 |
| 511 | 20240911 | 103300 | 15342491200 | 34500 | 34750 | 34750 | 34500 | 9084 |
| 512 | 20240911 | 103200 | 15028337000 | 34750 | 34900 | 34900 | 34700 | 7375 |
| 513 | 20240911 | 103100 | 14771677350 | 34900 | 34900 | 34900 | 34850 | 339 |
| 514 | 20240911 | 103000 | 14759854150 | 34900 | 34850 | 34900 | 34800 | 1076 |
| 515 | 20240911 | 102900 | 14722345000 | 34850 | 34850 | 34850 | 34800 | 1658 |
| 516 | 20240911 | 102800 | 14664598700 | 34850 | 34900 | 34900 | 34800 | 1012 |
| 517 | 20240911 | 102700 | 14629331400 | 34850 | 34850 | 34950 | 34850 | 2569 |
| 518 | 20240911 | 102600 | 14539770050 | 34900 | 34900 | 34950 | 34850 | 3335 |
| 519 | 20240911 | 102500 | 14423312850 | 35000 | 35000 | 35050 | 34900 | 2526 |
| 520 | 20240911 | 102400 | 14334981650 | 35000 | 34950 | 35050 | 34900 | 1291 |
| 521 | 20240911 | 102300 | 14289838850 | 34950 | 35000 | 35050 | 34950 | 1329 |
| 522 | 20240911 | 102200 | 14243334300 | 35000 | 35050 | 35050 | 35000 | 358 |
| 523 | 20240911 | 102100 | 14230788050 | 35050 | 35000 | 35050 | 35000 | 632 |
| 524 | 20240911 | 102000 | 14208662550 | 35050 | 34950 | 35050 | 34950 | 730 |
| 525 | 20240911 | 101900 | 14183104650 | 34950 | 34950 | 35000 | 34950 | 743 |
| 526 | 20240911 | 101800 | 14157117250 | 34950 | 35000 | 35050 | 34950 | 4588 |
| 527 | 20240911 | 101700 | 13996536100 | 34950 | 35100 | 35100 | 34950 | 1682 |
| 528 | 20240911 | 101600 | 13937649950 | 35100 | 35050 | 35100 | 35050 | 496 |
| 529 | 20240911 | 101500 | 13920253000 | 35100 | 35050 | 35100 | 35050 | 1458 |
| 530 | 20240911 | 101400 | 13869139050 | 35050 | 35100 | 35100 | 35050 | 661 |
| 531 | 20240911 | 101300 | 13845962550 | 35100 | 35050 | 35100 | 35000 | 873 |
| 532 | 20240911 | 101200 | 13815366300 | 35050 | 35000 | 35100 | 35000 | 3031 |
| 533 | 20240911 | 101100 | 13709038250 | 35000 | 35050 | 35050 | 35000 | 2223 |
| 534 | 20240911 | 101000 | 13631208800 | 35000 | 35000 | 35050 | 35000 | 1134 |
| 535 | 20240911 | 100900 | 13591498800 | 35000 | 35050 | 35050 | 35000 | 1524 |
| 536 | 20240911 | 100800 | 13538140500 | 35000 | 35050 | 35050 | 35000 | 584 |
| 537 | 20240911 | 100700 | 13517673000 | 35050 | 34950 | 35050 | 34900 | 1571 |
| 538 | 20240911 | 100600 | 13462711800 | 34950 | 35000 | 35050 | 34900 | 1933 |
| 539 | 20240911 | 100500 | 13395102100 | 35000 | 35050 | 35100 | 34900 | 8417 |
| 540 | 20240911 | 100400 | 13100813400 | 35050 | 35050 | 35100 | 34950 | 2985 |
| 541 | 20240911 | 100300 | 12996246300 | 35100 | 35100 | 35150 | 35050 | 990 |
| 542 | 20240911 | 100200 | 12961528500 | 35150 | 35050 | 35150 | 35000 | 5444 |
| 543 | 20240911 | 100100 | 12770754250 | 35000 | 35150 | 35150 | 34900 | 7081 |
| 544 | 20240911 | 100000 | 12522698950 | 35100 | 35150 | 35150 | 35100 | 1463 |
| 545 | 20240911 | 095900 | 12471315300 | 35150 | 35200 | 35250 | 35100 | 2379 |
| 546 | 20240911 | 095800 | 12387613900 | 35250 | 35250 | 35250 | 35150 | 921 |
| 547 | 20240911 | 095700 | 12355173800 | 35200 | 35300 | 35300 | 35200 | 3577 |
| 548 | 20240911 | 095600 | 12229084700 | 35250 | 35250 | 35300 | 35250 | 991 |
| 549 | 20240911 | 095500 | 12194116750 | 35300 | 35250 | 35300 | 35200 | 6642 |
| 550 | 20240911 | 095400 | 11959974350 | 35250 | 35100 | 35250 | 35000 | 4669 |
| 551 | 20240911 | 095300 | 11795828050 | 35100 | 35000 | 35100 | 34950 | 2441 |
| 552 | 20240911 | 095200 | 11710345650 | 35000 | 35050 | 35050 | 34950 | 1595 |
| 553 | 20240911 | 095100 | 11654520450 | 35050 | 35050 | 35050 | 35000 | 983 |
| 554 | 20240911 | 095000 | 11620084050 | 35050 | 35000 | 35050 | 34950 | 2086 |
| 555 | 20240911 | 094900 | 11547082900 | 34950 | 34900 | 35000 | 34850 | 3255 |
| 556 | 20240911 | 094800 | 11433418350 | 34950 | 35000 | 35000 | 34900 | 2914 |
| 557 | 20240911 | 094700 | 11331632700 | 35000 | 35000 | 35050 | 34950 | 7820 |
| 558 | 20240911 | 094600 | 11057955700 | 35050 | 35100 | 35100 | 35000 | 2682 |
| 559 | 20240911 | 094500 | 10963936400 | 35050 | 35200 | 35200 | 35050 | 2356 |
| 560 | 20240911 | 094400 | 10881212050 | 35150 | 35250 | 35250 | 35100 | 4980 |
| 561 | 20240911 | 094300 | 10706134700 | 35200 | 35300 | 35300 | 35150 | 2527 |
| 562 | 20240911 | 094200 | 10617114050 | 35300 | 35250 | 35300 | 35200 | 2477 |
| 563 | 20240911 | 094100 | 10529798200 | 35250 | 35350 | 35350 | 35250 | 4943 |
| 564 | 20240911 | 094000 | 10355374050 | 35350 | 35300 | 35350 | 35250 | 9076 |
| 565 | 20240911 | 093900 | 10034766350 | 35250 | 35250 | 35300 | 35200 | 3487 |
| 566 | 20240911 | 093800 | 9911755300 | 35250 | 35200 | 35250 | 35150 | 2181 |
| 567 | 20240911 | 093700 | 9834958300 | 35200 | 35250 | 35350 | 35200 | 4024 |
| 568 | 20240911 | 093600 | 9693049600 | 35300 | 35250 | 35350 | 35200 | 11635 |
| 569 | 20240911 | 093500 | 9282547650 | 35250 | 35250 | 35250 | 35200 | 2399 |
| 570 | 20240911 | 093400 | 9198015400 | 35250 | 35000 | 35250 | 35000 | 8724 |
| 571 | 20240911 | 093300 | 8891221000 | 35000 | 35000 | 35050 | 34950 | 1296 |
| 572 | 20240911 | 093200 | 8845810900 | 35050 | 35000 | 35050 | 34900 | 1364 |
| 573 | 20240911 | 093100 | 8798105800 | 34950 | 34950 | 35000 | 34850 | 7710 |
| 574 | 20240911 | 093000 | 8528993650 | 34950 | 35150 | 35150 | 34950 | 3420 |
| 575 | 20240911 | 092900 | 8409270000 | 35100 | 35150 | 35150 | 35000 | 10313 |
| 576 | 20240911 | 092800 | 8047837400 | 35150 | 35100 | 35150 | 35050 | 4989 |
| 577 | 20240911 | 092700 | 7872649050 | 35100 | 34950 | 35100 | 34950 | 15200 |
| 578 | 20240911 | 092600 | 7340517000 | 34900 | 34950 | 35000 | 34900 | 5158 |
| 579 | 20240911 | 092500 | 7160249550 | 34950 | 34950 | 34950 | 34900 | 1368 |
| 580 | 20240911 | 092400 | 7112464350 | 34950 | 34850 | 34950 | 34800 | 4926 |
| 581 | 20240911 | 092300 | 6940699850 | 34850 | 34850 | 34850 | 34800 | 3516 |
| 582 | 20240911 | 092200 | 6818247300 | 34850 | 35000 | 35000 | 34800 | 4688 |
| 583 | 20240911 | 092100 | 6654713450 | 34950 | 34950 | 35000 | 34900 | 1554 |
| 584 | 20240911 | 092000 | 6600411950 | 34900 | 35000 | 35050 | 34850 | 9087 |
| 585 | 20240911 | 091900 | 6282922250 | 35050 | 35000 | 35050 | 34950 | 4816 |
| 586 | 20240911 | 091800 | 6114340650 | 35000 | 35000 | 35050 | 35000 | 2740 |
| 587 | 20240911 | 091700 | 6018418700 | 35000 | 34900 | 35100 | 34900 | 14291 |
| 588 | 20240911 | 091600 | 5518319150 | 34950 | 35000 | 35100 | 34850 | 6186 |
| 589 | 20240911 | 091500 | 5301954700 | 35000 | 34950 | 35100 | 34850 | 8186 |
| 590 | 20240911 | 091400 | 5015919250 | 35000 | 35250 | 35250 | 34900 | 9859 |
| 591 | 20240911 | 091300 | 4669910850 | 35250 | 35200 | 35250 | 35100 | 11626 |
| 592 | 20240911 | 091200 | 4260809800 | 35200 | 34900 | 35250 | 34850 | 25417 |
| 593 | 20240911 | 091100 | 3368736050 | 34900 | 34950 | 34950 | 34800 | 5589 |
| 594 | 20240911 | 091000 | 3173705350 | 34950 | 34700 | 35000 | 34700 | 5640 |
| 595 | 20240911 | 090900 | 2976792350 | 34850 | 34800 | 35000 | 34600 | 20678 |
| 596 | 20240911 | 090800 | 2255883550 | 34800 | 34150 | 34850 | 34150 | 16097 |
| 597 | 20240911 | 090700 | 1701358050 | 34150 | 34000 | 34200 | 33950 | 7561 |
| 598 | 20240911 | 090600 | 1444032200 | 34000 | 33950 | 34050 | 33900 | 5517 |
| 599 | 20240911 | 090500 | 1256830150 | 33950 | 34200 | 34200 | 33950 | 9021 |
| 600 | 20240911 | 090400 | 949387500 | 34200 | 33900 | 34200 | 33850 | 2487 |
| 601 | 20240911 | 090300 | 864660500 | 33850 | 34050 | 34050 | 33850 | 9038 |
| 602 | 20240911 | 090200 | 557604900 | 34050 | 34100 | 34150 | 34000 | 4051 |
| 603 | 20240911 | 090100 | 419595700 | 34050 | 34100 | 34200 | 34000 | 4713 |
| 604 | 20240911 | 090000 | 259101050 | 34150 | 34200 | 34300 | 34100 | 7577 |