32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 185200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 3 | 20240911 | 185100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240911 | 185000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240911 | 184900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240911 | 184800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240911 | 184700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240911 | 184600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240911 | 184500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240911 | 184400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240911 | 184300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240911 | 184200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240911 | 184100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240911 | 184000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240911 | 183900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240911 | 183800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240911 | 183700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240911 | 183600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240911 | 183500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240911 | 183400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240911 | 183300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240911 | 183200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240911 | 183100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240911 | 183000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240911 | 182900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240911 | 182800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240911 | 182700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240911 | 182600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240911 | 182500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240911 | 182400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240911 | 182300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240911 | 182200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 33 | 20240911 | 182100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240911 | 182000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240911 | 181900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240911 | 181800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240911 | 181700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240911 | 181600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240911 | 181500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240911 | 181400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240911 | 181300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240911 | 181200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240911 | 181100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240911 | 181000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240911 | 180900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240911 | 180800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240911 | 180700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240911 | 180600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240911 | 180500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240911 | 180400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240911 | 180300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240911 | 180200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240911 | 180100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240911 | 180000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240911 | 175900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240911 | 175800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240911 | 175700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240911 | 175600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240911 | 175500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240911 | 175400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240911 | 175300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240911 | 175200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 63 | 20240911 | 175100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240911 | 175000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240911 | 174900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240911 | 174800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240911 | 174700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240911 | 174600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240911 | 174500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240911 | 174400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240911 | 174300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240911 | 174200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240911 | 174100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240911 | 174000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240911 | 173900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240911 | 173800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240911 | 173700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240911 | 173600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240911 | 173500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240911 | 173400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240911 | 173300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240911 | 173200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240911 | 173100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240911 | 173000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240911 | 172900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240911 | 172800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240911 | 172700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240911 | 172600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240911 | 172500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240911 | 172400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240911 | 172300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240911 | 172200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 93 | 20240911 | 172100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240911 | 172000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240911 | 171900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240911 | 171800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240911 | 171700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240911 | 171600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240911 | 171500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240911 | 171400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240911 | 171300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240911 | 171200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240911 | 171100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240911 | 171000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240911 | 170900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240911 | 170800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240911 | 170700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240911 | 170600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240911 | 170500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240911 | 170400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240911 | 170300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240911 | 170200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240911 | 170100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240911 | 170000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240911 | 165900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240911 | 165800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240911 | 165700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240911 | 165600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240911 | 165500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240911 | 165400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240911 | 165300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240911 | 165200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 123 | 20240911 | 165100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240911 | 165000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240911 | 164900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240911 | 164800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240911 | 164700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240911 | 164600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240911 | 164500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240911 | 164400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240911 | 164300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240911 | 164200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240911 | 164100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240911 | 164000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240911 | 163900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240911 | 163800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240911 | 163700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240911 | 163600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240911 | 163500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240911 | 163400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240911 | 163300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240911 | 163200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240911 | 163100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240911 | 163000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240911 | 162900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240911 | 162800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240911 | 162700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240911 | 162600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240911 | 162500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240911 | 162400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240911 | 162300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240911 | 162200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 153 | 20240911 | 162100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240911 | 162000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240911 | 161900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240911 | 161800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240911 | 161700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240911 | 161600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240911 | 161500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240911 | 161400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240911 | 161300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240911 | 161200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240911 | 161100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240911 | 161000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240911 | 160900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240911 | 160800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240911 | 160700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240911 | 160600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240911 | 160500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240911 | 160400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240911 | 160300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240911 | 160200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240911 | 160100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240911 | 160000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240911 | 155900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240911 | 155800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240911 | 155700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240911 | 155600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240911 | 155500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240911 | 155400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240911 | 155300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240911 | 155200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 183 | 20240911 | 155100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240911 | 155000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240911 | 154900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240911 | 154800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240911 | 154700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240911 | 154600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240911 | 154500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240911 | 154400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240911 | 154300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240911 | 154200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240911 | 154100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240911 | 154000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240911 | 153900 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240911 | 153800 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240911 | 153700 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240911 | 153600 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240911 | 153500 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240911 | 153400 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240911 | 153300 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240911 | 153200 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240911 | 153100 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240911 | 153000 | 34939442150 | 35000 | 35000 | 35000 | 35000 | 14890 |
| 205 | 20240911 | 152900 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240911 | 152800 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240911 | 152700 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240911 | 152600 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240911 | 152500 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240911 | 152400 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240911 | 152300 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240911 | 152200 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 213 | 20240911 | 152100 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240911 | 152000 | 34418292150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240911 | 151900 | 34418292150 | 35200 | 35150 | 35250 | 35150 | 2742 |
| 216 | 20240911 | 151800 | 34321774500 | 35200 | 35150 | 35200 | 35100 | 373 |
| 217 | 20240911 | 151700 | 34308658150 | 35150 | 35150 | 35200 | 35100 | 1642 |
| 218 | 20240911 | 151600 | 34250917750 | 35150 | 35150 | 35150 | 35100 | 238 |
| 219 | 20240911 | 151500 | 34242552900 | 35150 | 35150 | 35150 | 35100 | 530 |
| 220 | 20240911 | 151400 | 34223935350 | 35150 | 35150 | 35150 | 35100 | 593 |
| 221 | 20240911 | 151300 | 34203098500 | 35150 | 35100 | 35150 | 35050 | 1585 |
| 222 | 20240911 | 151200 | 34147458600 | 35100 | 35100 | 35100 | 35000 | 1165 |
| 223 | 20240911 | 151100 | 34106598200 | 35100 | 35050 | 35100 | 35000 | 1253 |
| 224 | 20240911 | 151000 | 34062682250 | 35050 | 35000 | 35100 | 35000 | 1746 |
| 225 | 20240911 | 150900 | 34001539150 | 35000 | 34950 | 35050 | 34900 | 3446 |
| 226 | 20240911 | 150800 | 33880933100 | 35000 | 34950 | 35000 | 34900 | 3417 |
| 227 | 20240911 | 150700 | 33761565800 | 34950 | 35000 | 35050 | 34950 | 4838 |
| 228 | 20240911 | 150600 | 33592429450 | 35000 | 35100 | 35100 | 34950 | 23423 |
| 229 | 20240911 | 150500 | 32772771000 | 35100 | 35000 | 35100 | 35000 | 2043 |
| 230 | 20240911 | 150400 | 32701229600 | 35000 | 35050 | 35050 | 35000 | 948 |
| 231 | 20240911 | 150300 | 32668023350 | 35000 | 35100 | 35100 | 35000 | 2017 |
| 232 | 20240911 | 150200 | 32597391600 | 35050 | 35050 | 35100 | 35050 | 1179 |
| 233 | 20240911 | 150100 | 32556066600 | 35100 | 35100 | 35100 | 35050 | 1062 |
| 234 | 20240911 | 150000 | 32518827150 | 35100 | 35100 | 35100 | 35050 | 394 |
| 235 | 20240911 | 145900 | 32505012500 | 35050 | 35100 | 35150 | 35050 | 983 |
| 236 | 20240911 | 145800 | 32470550750 | 35150 | 35050 | 35150 | 35050 | 724 |
| 237 | 20240911 | 145700 | 32445163200 | 35050 | 35050 | 35100 | 35050 | 985 |
| 238 | 20240911 | 145600 | 32410629700 | 35050 | 35050 | 35100 | 35000 | 621 |
| 239 | 20240911 | 145500 | 32388877550 | 35000 | 35050 | 35050 | 35000 | 3595 |
| 240 | 20240911 | 145400 | 32262955700 | 35000 | 35100 | 35100 | 35000 | 1642 |
| 241 | 20240911 | 145300 | 32205395200 | 35050 | 35050 | 35100 | 35000 | 1135 |
| 242 | 20240911 | 145200 | 32165604800 | 35050 | 35050 | 35100 | 35000 | 2120 |
| 243 | 20240911 | 145100 | 32091307150 | 35050 | 35150 | 35150 | 35000 | 7116 |
| 244 | 20240911 | 145000 | 31841824700 | 35100 | 35100 | 35150 | 35050 | 3037 |
| 245 | 20240911 | 144900 | 31735249100 | 35100 | 35100 | 35100 | 35050 | 730 |
| 246 | 20240911 | 144800 | 31709655950 | 35050 | 35150 | 35150 | 35050 | 1783 |
| 247 | 20240911 | 144700 | 31647107950 | 35100 | 35100 | 35150 | 35050 | 1497 |
| 248 | 20240911 | 144600 | 31594567850 | 35100 | 35050 | 35100 | 35050 | 1506 |
| 249 | 20240911 | 144500 | 31541779400 | 35050 | 35100 | 35100 | 35050 | 3406 |
| 250 | 20240911 | 144400 | 31422390500 | 35100 | 35050 | 35100 | 35050 | 1986 |
| 251 | 20240911 | 144300 | 31352728950 | 35050 | 35050 | 35100 | 35000 | 1613 |
| 252 | 20240911 | 144200 | 31296194100 | 35050 | 35100 | 35150 | 35050 | 2342 |
| 253 | 20240911 | 144100 | 31214081050 | 35100 | 35050 | 35100 | 35050 | 6334 |
| 254 | 20240911 | 144000 | 30992053900 | 35100 | 35100 | 35100 | 35050 | 1212 |
| 255 | 20240911 | 143900 | 30949562300 | 35100 | 35150 | 35200 | 35050 | 1481 |
| 256 | 20240911 | 143800 | 30897574350 | 35150 | 35250 | 35250 | 35150 | 3266 |
| 257 | 20240911 | 143700 | 30782613600 | 35250 | 35200 | 35250 | 35200 | 351 |
| 258 | 20240911 | 143600 | 30770255000 | 35250 | 35300 | 35300 | 35200 | 492 |
| 259 | 20240911 | 143500 | 30752918100 | 35250 | 35300 | 35350 | 35250 | 588 |
| 260 | 20240911 | 143400 | 30732186850 | 35250 | 35350 | 35400 | 35250 | 595 |
| 261 | 20240911 | 143300 | 30711172100 | 35400 | 35250 | 35400 | 35200 | 2520 |
| 262 | 20240911 | 143200 | 30622163650 | 35300 | 35050 | 35300 | 35050 | 3210 |
| 263 | 20240911 | 143100 | 30509404700 | 35100 | 35150 | 35150 | 35100 | 1632 |
| 264 | 20240911 | 143000 | 30452116250 | 35150 | 35100 | 35150 | 35050 | 949 |
| 265 | 20240911 | 142900 | 30418808450 | 35150 | 35100 | 35150 | 35050 | 4090 |
| 266 | 20240911 | 142800 | 30275248850 | 35100 | 35200 | 35200 | 35100 | 3790 |
| 267 | 20240911 | 142700 | 30142043400 | 35200 | 35200 | 35250 | 35150 | 4123 |
| 268 | 20240911 | 142600 | 29996975150 | 35200 | 35250 | 35250 | 35200 | 703 |
| 269 | 20240911 | 142500 | 29972209150 | 35250 | 35300 | 35300 | 35250 | 229 |
| 270 | 20240911 | 142400 | 29964135050 | 35250 | 35200 | 35250 | 35200 | 1180 |
| 271 | 20240911 | 142300 | 29922576200 | 35250 | 35250 | 35250 | 35200 | 1178 |
| 272 | 20240911 | 142200 | 29881059900 | 35250 | 35350 | 35350 | 35200 | 2742 |
| 273 | 20240911 | 142100 | 29784448750 | 35350 | 35300 | 35350 | 35250 | 1073 |
| 274 | 20240911 | 142000 | 29746574550 | 35300 | 35350 | 35350 | 35300 | 148 |
| 275 | 20240911 | 141900 | 29741348300 | 35300 | 35300 | 35350 | 35300 | 667 |
| 276 | 20240911 | 141800 | 29717795150 | 35300 | 35350 | 35350 | 35300 | 659 |
| 277 | 20240911 | 141700 | 29694520650 | 35350 | 35300 | 35350 | 35300 | 1191 |
| 278 | 20240911 | 141600 | 29652447900 | 35300 | 35350 | 35350 | 35300 | 649 |
| 279 | 20240911 | 141500 | 29629535550 | 35350 | 35300 | 35350 | 35300 | 512 |
| 280 | 20240911 | 141400 | 29611446250 | 35300 | 35350 | 35400 | 35300 | 330 |
| 281 | 20240911 | 141300 | 29599774800 | 35350 | 35400 | 35400 | 35300 | 866 |
| 282 | 20240911 | 141200 | 29569178950 | 35350 | 35350 | 35350 | 35300 | 652 |
| 283 | 20240911 | 141100 | 29546140800 | 35350 | 35400 | 35400 | 35300 | 1446 |
| 284 | 20240911 | 141000 | 29495000850 | 35400 | 35450 | 35450 | 35350 | 1788 |
| 285 | 20240911 | 140900 | 29431781400 | 35450 | 35400 | 35450 | 35350 | 1372 |
| 286 | 20240911 | 140800 | 29383213600 | 35450 | 35450 | 35450 | 35400 | 721 |
| 287 | 20240911 | 140700 | 29357664400 | 35400 | 35500 | 35500 | 35400 | 856 |
| 288 | 20240911 | 140600 | 29327320300 | 35400 | 35450 | 35500 | 35400 | 1017 |
| 289 | 20240911 | 140500 | 29291255500 | 35500 | 35450 | 35500 | 35400 | 1676 |
| 290 | 20240911 | 140400 | 29231871250 | 35450 | 35350 | 35450 | 35350 | 806 |
| 291 | 20240911 | 140300 | 29203354050 | 35400 | 35350 | 35400 | 35300 | 367 |
| 292 | 20240911 | 140200 | 29190384750 | 35300 | 35350 | 35400 | 35250 | 1359 |
| 293 | 20240911 | 140100 | 29142389400 | 35350 | 35350 | 35350 | 35250 | 827 |
| 294 | 20240911 | 140000 | 29113219050 | 35350 | 35200 | 35500 | 35200 | 3262 |
| 295 | 20240911 | 135900 | 28997985950 | 35200 | 35300 | 35300 | 35200 | 1831 |
| 296 | 20240911 | 135800 | 28933452800 | 35300 | 35200 | 35300 | 35200 | 2683 |
| 297 | 20240911 | 135700 | 28838994750 | 35200 | 35200 | 35300 | 35200 | 1146 |
| 298 | 20240911 | 135600 | 28798638850 | 35250 | 35200 | 35300 | 35200 | 854 |
| 299 | 20240911 | 135500 | 28768559950 | 35250 | 35200 | 35250 | 35200 | 952 |
| 300 | 20240911 | 135400 | 28735015800 | 35150 | 35150 | 35250 | 35100 | 1702 |
| 301 | 20240911 | 135300 | 28675209500 | 35150 | 35100 | 35150 | 35100 | 1010 |
| 302 | 20240911 | 135200 | 28639743950 | 35150 | 35100 | 35150 | 35100 | 1429 |
| 303 | 20240911 | 135100 | 28589539550 | 35100 | 35100 | 35150 | 35100 | 912 |
| 304 | 20240911 | 135000 | 28557506550 | 35150 | 35100 | 35200 | 35050 | 1399 |
| 305 | 20240911 | 134900 | 28508362850 | 35100 | 35100 | 35200 | 35100 | 870 |
| 306 | 20240911 | 134800 | 28477816800 | 35150 | 35150 | 35150 | 35100 | 801 |
| 307 | 20240911 | 134700 | 28449697800 | 35150 | 35150 | 35200 | 35100 | 739 |
| 308 | 20240911 | 134600 | 28423728000 | 35150 | 35150 | 35200 | 35150 | 395 |
| 309 | 20240911 | 134500 | 28409836700 | 35150 | 35150 | 35200 | 35100 | 831 |
| 310 | 20240911 | 134400 | 28380614650 | 35150 | 35100 | 35150 | 35100 | 1091 |
| 311 | 20240911 | 134300 | 28342296750 | 35150 | 35100 | 35150 | 35050 | 974 |
| 312 | 20240911 | 134200 | 28308117800 | 35100 | 35100 | 35100 | 35050 | 968 |
| 313 | 20240911 | 134100 | 28274184050 | 35050 | 35100 | 35150 | 35050 | 2066 |
| 314 | 20240911 | 134000 | 28201712150 | 35150 | 35100 | 35200 | 35050 | 3694 |
| 315 | 20240911 | 133900 | 28071989800 | 35100 | 35100 | 35150 | 35050 | 1071 |
| 316 | 20240911 | 133800 | 28034423050 | 35100 | 35050 | 35100 | 35050 | 841 |
| 317 | 20240911 | 133700 | 28004937700 | 35100 | 35000 | 35100 | 35000 | 4488 |
| 318 | 20240911 | 133600 | 27847724100 | 35000 | 35150 | 35150 | 35000 | 16667 |
| 319 | 20240911 | 133500 | 27263189200 | 35150 | 35150 | 35150 | 35100 | 2293 |
| 320 | 20240911 | 133400 | 27182632000 | 35150 | 35250 | 35250 | 35100 | 3070 |
| 321 | 20240911 | 133300 | 27074690350 | 35250 | 35200 | 35250 | 35150 | 1107 |
| 322 | 20240911 | 133200 | 27035722500 | 35150 | 35250 | 35250 | 35150 | 4317 |
| 323 | 20240911 | 133100 | 26883888700 | 35250 | 35200 | 35300 | 35150 | 2494 |
| 324 | 20240911 | 133000 | 26796090100 | 35200 | 35250 | 35300 | 35150 | 11895 |
| 325 | 20240911 | 132900 | 26377072150 | 35250 | 35350 | 35350 | 35250 | 1813 |
| 326 | 20240911 | 132800 | 26313080350 | 35300 | 35300 | 35350 | 35300 | 1516 |
| 327 | 20240911 | 132700 | 26259553900 | 35300 | 35350 | 35400 | 35300 | 2836 |
| 328 | 20240911 | 132600 | 26159291050 | 35400 | 35450 | 35450 | 35400 | 608 |
| 329 | 20240911 | 132500 | 26137765450 | 35400 | 35400 | 35450 | 35350 | 1034 |
| 330 | 20240911 | 132400 | 26101176750 | 35400 | 35300 | 35400 | 35300 | 3089 |
| 331 | 20240911 | 132300 | 25992063150 | 35300 | 35350 | 35350 | 35300 | 2290 |
| 332 | 20240911 | 132200 | 25911145900 | 35350 | 35350 | 35450 | 35300 | 8468 |
| 333 | 20240911 | 132100 | 25611785350 | 35350 | 35400 | 35400 | 35350 | 3558 |
| 334 | 20240911 | 132000 | 25485869100 | 35350 | 35450 | 35450 | 35350 | 11395 |
| 335 | 20240911 | 131900 | 25082495650 | 35400 | 35500 | 35500 | 35400 | 1453 |
| 336 | 20240911 | 131800 | 25030988300 | 35450 | 35450 | 35550 | 35450 | 4072 |
| 337 | 20240911 | 131700 | 24886445300 | 35450 | 35450 | 35500 | 35400 | 1674 |
| 338 | 20240911 | 131600 | 24827067700 | 35450 | 35500 | 35550 | 35450 | 2999 |
| 339 | 20240911 | 131500 | 24720715600 | 35500 | 35550 | 35550 | 35500 | 1732 |
| 340 | 20240911 | 131400 | 24659228350 | 35550 | 35550 | 35550 | 35450 | 628 |
| 341 | 20240911 | 131300 | 24636935550 | 35500 | 35500 | 35550 | 35500 | 967 |
| 342 | 20240911 | 131200 | 24602605650 | 35550 | 35500 | 35550 | 35500 | 1591 |
| 343 | 20240911 | 131100 | 24546100200 | 35500 | 35500 | 35550 | 35450 | 2307 |
| 344 | 20240911 | 131000 | 24464191550 | 35500 | 35550 | 35550 | 35450 | 1861 |
| 345 | 20240911 | 130900 | 24398138250 | 35500 | 35500 | 35550 | 35450 | 1216 |
| 346 | 20240911 | 130800 | 24355004700 | 35450 | 35450 | 35500 | 35450 | 569 |
| 347 | 20240911 | 130700 | 24334830700 | 35500 | 35500 | 35550 | 35450 | 4073 |
| 348 | 20240911 | 130600 | 24190330250 | 35500 | 35550 | 35550 | 35500 | 708 |
| 349 | 20240911 | 130500 | 24165192400 | 35500 | 35550 | 35600 | 35500 | 1258 |
| 350 | 20240911 | 130400 | 24120501500 | 35600 | 35550 | 35600 | 35550 | 875 |
| 351 | 20240911 | 130300 | 24089394350 | 35550 | 35500 | 35550 | 35500 | 613 |
| 352 | 20240911 | 130200 | 24067632600 | 35500 | 35500 | 35550 | 35500 | 1210 |
| 353 | 20240911 | 130100 | 24024676750 | 35500 | 35500 | 35550 | 35500 | 582 |
| 354 | 20240911 | 130000 | 24004014300 | 35500 | 35550 | 35600 | 35500 | 389 |
| 355 | 20240911 | 125900 | 23990199100 | 35550 | 35600 | 35600 | 35550 | 883 |
| 356 | 20240911 | 125800 | 23958801500 | 35550 | 35600 | 35600 | 35550 | 183 |
| 357 | 20240911 | 125700 | 23952295150 | 35600 | 35650 | 35650 | 35550 | 763 |
| 358 | 20240911 | 125600 | 23925103150 | 35600 | 35550 | 35600 | 35500 | 516 |
| 359 | 20240911 | 125500 | 23906750150 | 35600 | 35550 | 35600 | 35500 | 405 |
| 360 | 20240911 | 125400 | 23892348350 | 35550 | 35500 | 35550 | 35450 | 1762 |
| 361 | 20240911 | 125300 | 23829821550 | 35450 | 35550 | 35550 | 35400 | 6109 |
| 362 | 20240911 | 125200 | 23613175850 | 35500 | 35500 | 35550 | 35500 | 5069 |
| 363 | 20240911 | 125100 | 23433217500 | 35500 | 35500 | 35550 | 35500 | 10951 |
| 364 | 20240911 | 125000 | 23044432100 | 35500 | 35550 | 35600 | 35500 | 1657 |
| 365 | 20240911 | 124900 | 22985536900 | 35550 | 35550 | 35550 | 35500 | 227 |
| 366 | 20240911 | 124800 | 22977468950 | 35550 | 35600 | 35600 | 35550 | 891 |
| 367 | 20240911 | 124700 | 22945793700 | 35550 | 35550 | 35650 | 35500 | 535 |
| 368 | 20240911 | 124600 | 22926779450 | 35550 | 35550 | 35550 | 35500 | 1634 |
| 369 | 20240911 | 124500 | 22868710650 | 35550 | 35500 | 35550 | 35500 | 822 |
| 370 | 20240911 | 124400 | 22839519200 | 35550 | 35500 | 35600 | 35500 | 762 |
| 371 | 20240911 | 124300 | 22812417650 | 35500 | 35550 | 35600 | 35500 | 440 |
| 372 | 20240911 | 124200 | 22796781800 | 35550 | 35500 | 35600 | 35500 | 1788 |
| 373 | 20240911 | 124100 | 22733225450 | 35550 | 35550 | 35550 | 35500 | 903 |
| 374 | 20240911 | 124000 | 22701129400 | 35500 | 35500 | 35550 | 35500 | 644 |
| 375 | 20240911 | 123900 | 22678254400 | 35500 | 35500 | 35550 | 35500 | 532 |
| 376 | 20240911 | 123800 | 22659356450 | 35500 | 35550 | 35550 | 35500 | 7432 |
| 377 | 20240911 | 123700 | 22395194400 | 35550 | 35550 | 35600 | 35550 | 869 |
| 378 | 20240911 | 123600 | 22364294600 | 35600 | 35600 | 35650 | 35550 | 4717 |
| 379 | 20240911 | 123500 | 22196422250 | 35600 | 35700 | 35700 | 35600 | 3141 |
| 380 | 20240911 | 123400 | 22084443300 | 35650 | 35750 | 35750 | 35650 | 3086 |
| 381 | 20240911 | 123300 | 21974293600 | 35700 | 35750 | 35750 | 35700 | 381 |
| 382 | 20240911 | 123200 | 21960690300 | 35750 | 35750 | 35750 | 35700 | 451 |
| 383 | 20240911 | 123100 | 21944575700 | 35750 | 35750 | 35750 | 35700 | 1086 |
| 384 | 20240911 | 123000 | 21905780050 | 35700 | 35750 | 35750 | 35700 | 850 |
| 385 | 20240911 | 122900 | 21875404700 | 35750 | 35750 | 35800 | 35750 | 1211 |
| 386 | 20240911 | 122800 | 21832110850 | 35750 | 35750 | 35800 | 35750 | 822 |
| 387 | 20240911 | 122700 | 21802724150 | 35750 | 35750 | 35750 | 35700 | 1898 |
| 388 | 20240911 | 122600 | 21734877100 | 35750 | 35750 | 35800 | 35750 | 983 |
| 389 | 20240911 | 122500 | 21699734450 | 35800 | 35800 | 35800 | 35750 | 208 |
| 390 | 20240911 | 122400 | 21692297650 | 35800 | 35750 | 35800 | 35750 | 403 |
| 391 | 20240911 | 122300 | 21677884250 | 35800 | 35800 | 35800 | 35750 | 233 |
| 392 | 20240911 | 122200 | 21669551100 | 35800 | 35750 | 35800 | 35750 | 609 |
| 393 | 20240911 | 122100 | 21647774000 | 35800 | 35800 | 35800 | 35750 | 230 |
| 394 | 20240911 | 122000 | 21639550100 | 35800 | 35750 | 35800 | 35750 | 518 |
| 395 | 20240911 | 121900 | 21621028950 | 35750 | 35700 | 35750 | 35700 | 403 |
| 396 | 20240911 | 121800 | 21606635800 | 35700 | 35750 | 35750 | 35700 | 565 |
| 397 | 20240911 | 121700 | 21586444800 | 35750 | 35750 | 35800 | 35700 | 395 |
| 398 | 20240911 | 121600 | 21572326200 | 35750 | 35800 | 35800 | 35750 | 196 |
| 399 | 20240911 | 121500 | 21565317950 | 35800 | 35750 | 35800 | 35700 | 641 |
| 400 | 20240911 | 121400 | 21542416450 | 35750 | 35750 | 35750 | 35700 | 1276 |
| 401 | 20240911 | 121300 | 21496806850 | 35750 | 35750 | 35800 | 35750 | 319 |
| 402 | 20240911 | 121200 | 21485399900 | 35750 | 35850 | 35850 | 35750 | 1207 |
| 403 | 20240911 | 121100 | 21442191250 | 35800 | 35750 | 35850 | 35750 | 594 |
| 404 | 20240911 | 121000 | 21420922250 | 35800 | 35800 | 35800 | 35750 | 226 |
| 405 | 20240911 | 120900 | 21412837400 | 35750 | 35800 | 35800 | 35750 | 752 |
| 406 | 20240911 | 120800 | 21385932500 | 35800 | 35750 | 35800 | 35750 | 277 |
| 407 | 20240911 | 120700 | 21376029200 | 35750 | 35700 | 35750 | 35700 | 484 |
| 408 | 20240911 | 120600 | 21358732950 | 35700 | 35700 | 35750 | 35700 | 498 |
| 409 | 20240911 | 120500 | 21340945050 | 35700 | 35750 | 35750 | 35700 | 284 |
| 410 | 20240911 | 120400 | 21330806000 | 35750 | 35700 | 35750 | 35700 | 363 |
| 411 | 20240911 | 120300 | 21317842050 | 35650 | 35700 | 35750 | 35650 | 321 |
| 412 | 20240911 | 120200 | 21306386650 | 35700 | 35650 | 35750 | 35650 | 266 |
| 413 | 20240911 | 120100 | 21296896150 | 35700 | 35700 | 35750 | 35650 | 350 |
| 414 | 20240911 | 120000 | 21284407450 | 35650 | 35650 | 35700 | 35650 | 681 |
| 415 | 20240911 | 115900 | 21260102850 | 35700 | 35700 | 35750 | 35650 | 302 |
| 416 | 20240911 | 115800 | 21249328350 | 35650 | 35700 | 35800 | 35650 | 2160 |
| 417 | 20240911 | 115700 | 21172152150 | 35700 | 35700 | 35750 | 35650 | 719 |
| 418 | 20240911 | 115600 | 21146470500 | 35700 | 35700 | 35750 | 35700 | 1121 |
| 419 | 20240911 | 115500 | 21106449500 | 35700 | 35650 | 35700 | 35650 | 824 |
| 420 | 20240911 | 115400 | 21077042650 | 35650 | 35700 | 35700 | 35650 | 228 |
| 421 | 20240911 | 115300 | 21068914400 | 35650 | 35650 | 35650 | 35600 | 832 |
| 422 | 20240911 | 115200 | 21039282950 | 35650 | 35700 | 35700 | 35600 | 587 |
| 423 | 20240911 | 115100 | 21018369600 | 35650 | 35650 | 35700 | 35650 | 1641 |
| 424 | 20240911 | 115000 | 20959867700 | 35650 | 35650 | 35700 | 35650 | 498 |
| 425 | 20240911 | 114900 | 20942113150 | 35650 | 35650 | 35700 | 35650 | 1446 |
| 426 | 20240911 | 114800 | 20890513150 | 35650 | 35650 | 35700 | 35650 | 2155 |
| 427 | 20240911 | 114700 | 20813637350 | 35650 | 35650 | 35700 | 35600 | 496 |
| 428 | 20240911 | 114600 | 20795955250 | 35650 | 35650 | 35700 | 35650 | 683 |
| 429 | 20240911 | 114500 | 20771605900 | 35650 | 35650 | 35700 | 35650 | 258 |
| 430 | 20240911 | 114400 | 20762407450 | 35650 | 35650 | 35700 | 35600 | 632 |
| 431 | 20240911 | 114300 | 20739879150 | 35650 | 35650 | 35700 | 35600 | 620 |
| 432 | 20240911 | 114200 | 20717797900 | 35650 | 35600 | 35650 | 35600 | 649 |
| 433 | 20240911 | 114100 | 20694674100 | 35650 | 35600 | 35650 | 35550 | 6445 |
| 434 | 20240911 | 114000 | 20465282350 | 35600 | 35600 | 35650 | 35600 | 983 |
| 435 | 20240911 | 113900 | 20430268800 | 35600 | 35700 | 35700 | 35600 | 562 |
| 436 | 20240911 | 113800 | 20410252100 | 35700 | 35650 | 35700 | 35650 | 2169 |
| 437 | 20240911 | 113700 | 20332912950 | 35650 | 35650 | 35700 | 35650 | 502 |
| 438 | 20240911 | 113600 | 20315008750 | 35650 | 35700 | 35750 | 35650 | 3063 |
| 439 | 20240911 | 113500 | 20205690650 | 35700 | 35700 | 35750 | 35700 | 1382 |
| 440 | 20240911 | 113400 | 20156337450 | 35800 | 35700 | 35800 | 35700 | 1247 |
| 441 | 20240911 | 113300 | 20111765950 | 35700 | 35750 | 35750 | 35700 | 689 |
| 442 | 20240911 | 113200 | 20087166950 | 35750 | 35750 | 35750 | 35700 | 1966 |
| 443 | 20240911 | 113100 | 20016887650 | 35750 | 35850 | 35900 | 35750 | 4394 |
| 444 | 20240911 | 113000 | 19859477450 | 35900 | 35900 | 35900 | 35850 | 590 |
| 445 | 20240911 | 112900 | 19838308050 | 35900 | 35850 | 35900 | 35850 | 376 |
| 446 | 20240911 | 112800 | 19824817150 | 35850 | 35800 | 35900 | 35800 | 230 |
| 447 | 20240911 | 112700 | 19816564250 | 35850 | 35850 | 35900 | 35800 | 4579 |
| 448 | 20240911 | 112600 | 19652411950 | 35900 | 35900 | 35900 | 35850 | 2640 |
| 449 | 20240911 | 112500 | 19557684200 | 35900 | 35850 | 35900 | 35850 | 1012 |
| 450 | 20240911 | 112400 | 19521357900 | 35900 | 35900 | 35900 | 35850 | 314 |
| 451 | 20240911 | 112300 | 19510100050 | 35850 | 35900 | 35900 | 35850 | 288 |
| 452 | 20240911 | 112200 | 19499773400 | 35850 | 35950 | 35950 | 35850 | 6198 |
| 453 | 20240911 | 112100 | 19277162050 | 35950 | 36050 | 36050 | 35950 | 3524 |
| 454 | 20240911 | 112000 | 19150309400 | 36050 | 36050 | 36100 | 36050 | 272 |
| 455 | 20240911 | 111900 | 19140503750 | 36050 | 36050 | 36100 | 36050 | 375 |
| 456 | 20240911 | 111800 | 19126984700 | 36100 | 36050 | 36100 | 36000 | 249 |
| 457 | 20240911 | 111700 | 19118012550 | 36050 | 36050 | 36050 | 36000 | 375 |
| 458 | 20240911 | 111600 | 19104498800 | 36050 | 36050 | 36100 | 36050 | 371 |
| 459 | 20240911 | 111500 | 19091123350 | 36050 | 36050 | 36100 | 36000 | 358 |
| 460 | 20240911 | 111400 | 19078212200 | 36050 | 36000 | 36100 | 36000 | 1200 |
| 461 | 20240911 | 111300 | 19034971850 | 36050 | 36050 | 36050 | 36000 | 544 |
| 462 | 20240911 | 111200 | 19015371600 | 36000 | 36050 | 36050 | 36000 | 273 |
| 463 | 20240911 | 111100 | 19005540150 | 36000 | 36050 | 36100 | 35950 | 6151 |
| 464 | 20240911 | 111000 | 18784029950 | 36050 | 36100 | 36100 | 36050 | 973 |
| 465 | 20240911 | 110900 | 18748916250 | 36100 | 36100 | 36100 | 36050 | 1201 |
| 466 | 20240911 | 110800 | 18705571850 | 36100 | 36100 | 36100 | 36050 | 1861 |
| 467 | 20240911 | 110700 | 18638438600 | 36100 | 36050 | 36100 | 36000 | 1714 |
| 468 | 20240911 | 110600 | 18576646400 | 36000 | 36000 | 36050 | 35950 | 885 |
| 469 | 20240911 | 110500 | 18544786450 | 36000 | 36000 | 36000 | 35950 | 499 |
| 470 | 20240911 | 110400 | 18526826600 | 36000 | 36000 | 36050 | 35950 | 723 |
| 471 | 20240911 | 110300 | 18500797800 | 36000 | 36100 | 36100 | 35950 | 717 |
| 472 | 20240911 | 110200 | 18474988200 | 36000 | 35900 | 36000 | 35900 | 1460 |
| 473 | 20240911 | 110100 | 18422448350 | 35900 | 35800 | 35900 | 35800 | 1121 |
| 474 | 20240911 | 110000 | 18382228550 | 35800 | 35800 | 35850 | 35750 | 342 |
| 475 | 20240911 | 105900 | 18369988450 | 35750 | 35750 | 35800 | 35750 | 778 |
| 476 | 20240911 | 105800 | 18342160950 | 35800 | 35750 | 35850 | 35750 | 1244 |
| 477 | 20240911 | 105700 | 18297635300 | 35750 | 35800 | 35800 | 35750 | 1891 |
| 478 | 20240911 | 105600 | 18230014500 | 35800 | 35900 | 35900 | 35800 | 1433 |
| 479 | 20240911 | 105500 | 18178700150 | 35850 | 35850 | 35900 | 35800 | 586 |
| 480 | 20240911 | 105400 | 18157686700 | 35850 | 35900 | 35900 | 35850 | 496 |
| 481 | 20240911 | 105300 | 18139898550 | 35850 | 36000 | 36000 | 35850 | 6203 |
| 482 | 20240911 | 105200 | 17916676500 | 36000 | 36050 | 36050 | 36000 | 1005 |
| 483 | 20240911 | 105100 | 17880458750 | 36100 | 36050 | 36150 | 36050 | 583 |
| 484 | 20240911 | 105000 | 17859431250 | 36100 | 36100 | 36150 | 36050 | 1321 |
| 485 | 20240911 | 104900 | 17811773250 | 36100 | 36050 | 36100 | 36050 | 1172 |
| 486 | 20240911 | 104800 | 17769475200 | 36050 | 36100 | 36150 | 36050 | 1263 |
| 487 | 20240911 | 104700 | 17723867650 | 36100 | 36250 | 36300 | 36100 | 3190 |
| 488 | 20240911 | 104600 | 17608410200 | 36250 | 36050 | 36350 | 36050 | 7933 |
| 489 | 20240911 | 104500 | 17321659750 | 36050 | 35900 | 36100 | 35800 | 5648 |
| 490 | 20240911 | 104400 | 17118227100 | 35800 | 35750 | 35900 | 35750 | 5092 |
| 491 | 20240911 | 104300 | 16935746900 | 35800 | 35700 | 35800 | 35700 | 1113 |
| 492 | 20240911 | 104200 | 16895970100 | 35700 | 35650 | 35700 | 35600 | 2697 |
| 493 | 20240911 | 104100 | 16799762650 | 35650 | 35550 | 35650 | 35550 | 2622 |
| 494 | 20240911 | 104000 | 16706507800 | 35600 | 35550 | 35650 | 35550 | 2915 |
| 495 | 20240911 | 103900 | 16602779800 | 35550 | 35650 | 35650 | 35550 | 5636 |
| 496 | 20240911 | 103800 | 16402158900 | 35700 | 35700 | 35750 | 35600 | 4905 |
| 497 | 20240911 | 103700 | 16227351100 | 35700 | 35650 | 35800 | 35650 | 3536 |
| 498 | 20240911 | 103600 | 16101132600 | 35650 | 35650 | 35700 | 35650 | 428 |
| 499 | 20240911 | 103500 | 16085868450 | 35650 | 35650 | 35700 | 35600 | 2749 |
| 500 | 20240911 | 103400 | 15987885200 | 35650 | 35600 | 35700 | 35600 | 4404 |
| 501 | 20240911 | 103300 | 15830998750 | 35650 | 35750 | 35800 | 35600 | 15660 |
| 502 | 20240911 | 103200 | 15271842050 | 35750 | 35750 | 35850 | 35750 | 2149 |
| 503 | 20240911 | 103100 | 15194983200 | 35750 | 35800 | 35850 | 35750 | 6054 |
| 504 | 20240911 | 103000 | 14978243950 | 35800 | 35800 | 35850 | 35800 | 4418 |
| 505 | 20240911 | 102900 | 14820062550 | 35850 | 35850 | 35900 | 35850 | 6769 |
| 506 | 20240911 | 102800 | 14577379900 | 35900 | 35900 | 35900 | 35850 | 7012 |
| 507 | 20240911 | 102700 | 14325691200 | 35900 | 35950 | 35950 | 35900 | 678 |
| 508 | 20240911 | 102600 | 14301341500 | 35900 | 35950 | 35950 | 35900 | 1589 |
| 509 | 20240911 | 102500 | 14244235250 | 36000 | 35950 | 36000 | 35900 | 1637 |
| 510 | 20240911 | 102400 | 14185381400 | 35950 | 35900 | 36000 | 35900 | 1416 |
| 511 | 20240911 | 102300 | 14134503950 | 35900 | 35950 | 35950 | 35900 | 939 |
| 512 | 20240911 | 102200 | 14100763300 | 35950 | 35950 | 36000 | 35900 | 899 |
| 513 | 20240911 | 102100 | 14068457700 | 35950 | 35950 | 35950 | 35900 | 945 |
| 514 | 20240911 | 102000 | 14034513600 | 35900 | 35900 | 36000 | 35900 | 1315 |
| 515 | 20240911 | 101900 | 13987268800 | 35900 | 35950 | 35950 | 35900 | 2102 |
| 516 | 20240911 | 101800 | 13911799500 | 35900 | 35950 | 35950 | 35900 | 1403 |
| 517 | 20240911 | 101700 | 13861418300 | 35900 | 36000 | 36050 | 35900 | 5209 |
| 518 | 20240911 | 101600 | 13674139850 | 36050 | 36000 | 36050 | 35950 | 1465 |
| 519 | 20240911 | 101500 | 13621385550 | 36000 | 36000 | 36050 | 35950 | 1305 |
| 520 | 20240911 | 101400 | 13574415000 | 36000 | 35900 | 36050 | 35900 | 2064 |
| 521 | 20240911 | 101300 | 13500176600 | 35950 | 35900 | 35950 | 35900 | 1763 |
| 522 | 20240911 | 101200 | 13436879250 | 35900 | 35900 | 35950 | 35900 | 2088 |
| 523 | 20240911 | 101100 | 13361909700 | 35950 | 35900 | 35950 | 35900 | 4393 |
| 524 | 20240911 | 101000 | 13204163800 | 35950 | 36050 | 36050 | 35900 | 4166 |
| 525 | 20240911 | 100900 | 13054316500 | 36050 | 36050 | 36100 | 36000 | 1596 |
| 526 | 20240911 | 100800 | 12996799450 | 36050 | 36050 | 36100 | 36000 | 2108 |
| 527 | 20240911 | 100700 | 12920832050 | 36050 | 36050 | 36150 | 36000 | 1955 |
| 528 | 20240911 | 100600 | 12850346800 | 36050 | 36000 | 36100 | 36000 | 2159 |
| 529 | 20240911 | 100500 | 12772581800 | 35950 | 35950 | 36000 | 35900 | 3352 |
| 530 | 20240911 | 100400 | 12652122550 | 35900 | 35900 | 36000 | 35900 | 3310 |
| 531 | 20240911 | 100300 | 12533248300 | 35900 | 35950 | 35950 | 35850 | 5283 |
| 532 | 20240911 | 100200 | 12343580800 | 35950 | 36050 | 36050 | 35900 | 8489 |
| 533 | 20240911 | 100100 | 12038205550 | 36000 | 36050 | 36050 | 36000 | 3508 |
| 534 | 20240911 | 100000 | 11911901750 | 36050 | 36000 | 36100 | 36000 | 7736 |
| 535 | 20240911 | 095900 | 11633282150 | 36000 | 36200 | 36200 | 36000 | 22232 |
| 536 | 20240911 | 095800 | 10830943900 | 36250 | 36150 | 36250 | 36150 | 2535 |
| 537 | 20240911 | 095700 | 10739158950 | 36200 | 36150 | 36200 | 36150 | 2775 |
| 538 | 20240911 | 095600 | 10638789950 | 36150 | 36150 | 36200 | 36100 | 2406 |
| 539 | 20240911 | 095500 | 10551821600 | 36150 | 36250 | 36300 | 36100 | 18513 |
| 540 | 20240911 | 095400 | 9881667300 | 36250 | 36250 | 36350 | 36250 | 7212 |
| 541 | 20240911 | 095300 | 9620215500 | 36300 | 36300 | 36350 | 36250 | 2370 |
| 542 | 20240911 | 095200 | 9534188150 | 36250 | 36300 | 36300 | 36250 | 965 |
| 543 | 20240911 | 095100 | 9499180750 | 36250 | 36250 | 36300 | 36250 | 1493 |
| 544 | 20240911 | 095000 | 9445054150 | 36250 | 36200 | 36300 | 36200 | 2312 |
| 545 | 20240911 | 094900 | 9361250800 | 36250 | 36250 | 36300 | 36200 | 5138 |
| 546 | 20240911 | 094800 | 9175009550 | 36250 | 36300 | 36350 | 36250 | 1870 |
| 547 | 20240911 | 094700 | 9107135500 | 36300 | 36350 | 36350 | 36300 | 1122 |
| 548 | 20240911 | 094600 | 9066402550 | 36300 | 36250 | 36400 | 36250 | 2703 |
| 549 | 20240911 | 094500 | 8968130200 | 36250 | 36450 | 36500 | 36250 | 14511 |
| 550 | 20240911 | 094400 | 8440689150 | 36450 | 36450 | 36500 | 36450 | 893 |
| 551 | 20240911 | 094300 | 8408137400 | 36500 | 36500 | 36550 | 36450 | 2588 |
| 552 | 20240911 | 094200 | 8313711900 | 36500 | 36450 | 36500 | 36450 | 2702 |
| 553 | 20240911 | 094100 | 8215111300 | 36450 | 36400 | 36450 | 36400 | 992 |
| 554 | 20240911 | 094000 | 8178979600 | 36400 | 36400 | 36450 | 36350 | 1372 |
| 555 | 20240911 | 093900 | 8129048750 | 36400 | 36350 | 36500 | 36350 | 1753 |
| 556 | 20240911 | 093800 | 8065209450 | 36400 | 36300 | 36400 | 36300 | 749 |
| 557 | 20240911 | 093700 | 8037980850 | 36300 | 36300 | 36350 | 36250 | 1940 |
| 558 | 20240911 | 093600 | 7967575650 | 36300 | 36300 | 36350 | 36250 | 7179 |
| 559 | 20240911 | 093500 | 7707131250 | 36350 | 36300 | 36350 | 36300 | 1839 |
| 560 | 20240911 | 093400 | 7640323450 | 36300 | 36350 | 36350 | 36300 | 3948 |
| 561 | 20240911 | 093300 | 7496978700 | 36300 | 36450 | 36450 | 36300 | 4137 |
| 562 | 20240911 | 093200 | 7346523900 | 36450 | 36450 | 36500 | 36400 | 1399 |
| 563 | 20240911 | 093100 | 7295570450 | 36400 | 36450 | 36450 | 36400 | 1501 |
| 564 | 20240911 | 093000 | 7240892750 | 36450 | 36400 | 36450 | 36300 | 1958 |
| 565 | 20240911 | 092900 | 7169683600 | 36350 | 36350 | 36350 | 36250 | 7535 |
| 566 | 20240911 | 092800 | 6896153700 | 36350 | 36250 | 36350 | 36250 | 1645 |
| 567 | 20240911 | 092700 | 6836423750 | 36300 | 36300 | 36300 | 36200 | 7656 |
| 568 | 20240911 | 092600 | 6558853500 | 36300 | 36350 | 36400 | 36250 | 9871 |
| 569 | 20240911 | 092500 | 6200350150 | 36400 | 36400 | 36450 | 36350 | 11182 |
| 570 | 20240911 | 092400 | 5793244050 | 36450 | 36500 | 36600 | 36450 | 8445 |
| 571 | 20240911 | 092300 | 5485055900 | 36500 | 36600 | 36600 | 36500 | 7200 |
| 572 | 20240911 | 092200 | 5221963850 | 36550 | 36650 | 36650 | 36550 | 2590 |
| 573 | 20240911 | 092100 | 5127143250 | 36700 | 36750 | 36800 | 36600 | 2425 |
| 574 | 20240911 | 092000 | 5038217000 | 36650 | 36750 | 36850 | 36650 | 3265 |
| 575 | 20240911 | 091900 | 4918192700 | 36800 | 36450 | 36800 | 36450 | 2177 |
| 576 | 20240911 | 091800 | 4838269950 | 36450 | 36450 | 36600 | 36450 | 6589 |
| 577 | 20240911 | 091700 | 4597948250 | 36500 | 36600 | 36600 | 36450 | 5066 |
| 578 | 20240911 | 091600 | 4413008450 | 36550 | 36700 | 36700 | 36550 | 5151 |
| 579 | 20240911 | 091500 | 4224548850 | 36700 | 36800 | 36800 | 36600 | 5628 |
| 580 | 20240911 | 091400 | 4018038600 | 36750 | 36800 | 36800 | 36750 | 1572 |
| 581 | 20240911 | 091300 | 3960223200 | 36800 | 36750 | 36800 | 36700 | 2000 |
| 582 | 20240911 | 091200 | 3886750050 | 36700 | 36750 | 36850 | 36700 | 6161 |
| 583 | 20240911 | 091100 | 3660317700 | 36750 | 36600 | 36750 | 36500 | 4525 |
| 584 | 20240911 | 091000 | 3494803450 | 36500 | 36650 | 36700 | 36500 | 5072 |
| 585 | 20240911 | 090900 | 3309140250 | 36650 | 36550 | 36650 | 36500 | 3960 |
| 586 | 20240911 | 090800 | 3164246050 | 36550 | 36400 | 36550 | 36350 | 4238 |
| 587 | 20240911 | 090700 | 3009767700 | 36400 | 36400 | 36550 | 36350 | 11455 |
| 588 | 20240911 | 090600 | 2592795000 | 36450 | 36500 | 36600 | 36350 | 13061 |
| 589 | 20240911 | 090500 | 2116696550 | 36550 | 36850 | 36850 | 36550 | 15916 |
| 590 | 20240911 | 090400 | 1532680600 | 36850 | 36900 | 37000 | 36850 | 2280 |
| 591 | 20240911 | 090300 | 1448544200 | 36850 | 37050 | 37150 | 36800 | 6550 |
| 592 | 20240911 | 090200 | 1206617950 | 37050 | 37000 | 37150 | 37000 | 3650 |
| 593 | 20240911 | 090100 | 1071293750 | 37000 | 37000 | 37100 | 36650 | 4589 |
| 594 | 20240911 | 090000 | 901823550 | 37000 | 37350 | 37350 | 36450 | 24204 |