33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 190200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 3 | 20240910 | 190100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240910 | 190000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240910 | 185900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240910 | 185800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240910 | 185700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240910 | 185600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240910 | 185500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240910 | 185400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240910 | 185300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240910 | 185200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240910 | 185100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240910 | 185000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240910 | 184900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240910 | 184800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240910 | 184700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240910 | 184600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240910 | 184500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240910 | 184400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240910 | 184300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240910 | 184200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240910 | 184100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240910 | 184000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240910 | 183900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240910 | 183800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240910 | 183700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240910 | 183600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240910 | 183500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240910 | 183400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240910 | 183300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240910 | 183200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 33 | 20240910 | 183100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240910 | 183000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240910 | 182900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240910 | 182800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240910 | 182700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240910 | 182600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240910 | 182500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240910 | 182400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240910 | 182300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240910 | 182200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240910 | 182100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240910 | 182000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240910 | 181900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240910 | 181800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240910 | 181700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240910 | 181600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240910 | 181500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240910 | 181400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240910 | 181300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240910 | 181200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240910 | 181100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240910 | 181000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240910 | 180900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240910 | 180800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240910 | 180700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240910 | 180600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240910 | 180500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240910 | 180400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240910 | 180300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240910 | 180200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 63 | 20240910 | 180100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240910 | 180000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240910 | 175900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240910 | 175800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240910 | 175700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240910 | 175600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240910 | 175500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240910 | 175400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240910 | 175300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240910 | 175200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240910 | 175100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240910 | 175000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240910 | 174900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240910 | 174800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240910 | 174700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240910 | 174600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240910 | 174500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240910 | 174400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240910 | 174300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240910 | 174200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240910 | 174100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240910 | 174000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240910 | 173900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240910 | 173800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240910 | 173700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240910 | 173600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240910 | 173500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240910 | 173400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240910 | 173300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240910 | 173200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 93 | 20240910 | 173100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240910 | 173000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240910 | 172900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240910 | 172800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240910 | 172700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240910 | 172600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240910 | 172500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240910 | 172400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240910 | 172300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240910 | 172200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240910 | 172100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240910 | 172000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240910 | 171900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240910 | 171800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240910 | 171700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240910 | 171600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240910 | 171500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240910 | 171400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240910 | 171300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240910 | 171200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240910 | 171100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240910 | 171000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240910 | 170900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240910 | 170800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240910 | 170700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240910 | 170600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240910 | 170500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240910 | 170400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240910 | 170300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240910 | 170200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 123 | 20240910 | 170100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240910 | 170000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240910 | 165900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240910 | 165800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240910 | 165700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240910 | 165600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240910 | 165500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240910 | 165400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240910 | 165300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240910 | 165200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240910 | 165100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240910 | 165000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240910 | 164900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240910 | 164800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240910 | 164700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240910 | 164600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240910 | 164500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240910 | 164400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240910 | 164300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240910 | 164200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240910 | 164100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240910 | 164000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240910 | 163900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240910 | 163800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240910 | 163700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240910 | 163600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240910 | 163500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240910 | 163400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240910 | 163300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240910 | 163200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 153 | 20240910 | 163100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240910 | 163000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240910 | 162900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240910 | 162800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240910 | 162700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240910 | 162600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240910 | 162500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240910 | 162400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240910 | 162300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240910 | 162200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240910 | 162100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240910 | 162000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240910 | 161900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240910 | 161800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240910 | 161700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240910 | 161600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240910 | 161500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240910 | 161400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240910 | 161300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240910 | 161200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240910 | 161100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240910 | 161000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240910 | 160900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240910 | 160800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240910 | 160700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240910 | 160600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240910 | 160500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240910 | 160400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240910 | 160300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240910 | 160200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 183 | 20240910 | 160100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240910 | 160000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240910 | 155900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240910 | 155800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240910 | 155700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240910 | 155600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240910 | 155500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240910 | 155400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240910 | 155300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240910 | 155200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240910 | 155100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240910 | 155000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240910 | 154900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240910 | 154800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240910 | 154700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240910 | 154600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240910 | 154500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240910 | 154400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240910 | 154300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240910 | 154200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240910 | 154100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240910 | 154000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240910 | 153900 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240910 | 153800 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240910 | 153700 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240910 | 153600 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240910 | 153500 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240910 | 153400 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240910 | 153300 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240910 | 153200 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 213 | 20240910 | 153100 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240910 | 153000 | 49535802300 | 33950 | 33950 | 33950 | 33950 | 9718 |
| 215 | 20240910 | 152900 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20240910 | 152800 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20240910 | 152700 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20240910 | 152600 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20240910 | 152500 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20240910 | 152400 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20240910 | 152300 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20240910 | 152200 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20240910 | 152100 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20240910 | 152000 | 49205876200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20240910 | 151900 | 49205876200 | 33850 | 33850 | 33900 | 33800 | 1491 |
| 226 | 20240910 | 151800 | 49155429350 | 33850 | 33850 | 33900 | 33800 | 1314 |
| 227 | 20240910 | 151700 | 49110944050 | 33800 | 33850 | 33900 | 33750 | 3462 |
| 228 | 20240910 | 151600 | 48993935650 | 33850 | 33850 | 33900 | 33800 | 2008 |
| 229 | 20240910 | 151500 | 48925986300 | 33850 | 33800 | 33850 | 33800 | 682 |
| 230 | 20240910 | 151400 | 48902918800 | 33800 | 33850 | 33900 | 33800 | 791 |
| 231 | 20240910 | 151300 | 48876151850 | 33850 | 33850 | 33900 | 33850 | 2576 |
| 232 | 20240910 | 151200 | 48788923000 | 33850 | 33900 | 33950 | 33850 | 973 |
| 233 | 20240910 | 151100 | 48755951200 | 33950 | 33900 | 33950 | 33850 | 1190 |
| 234 | 20240910 | 151000 | 48715597600 | 33950 | 33950 | 34000 | 33900 | 1068 |
| 235 | 20240910 | 150900 | 48679333200 | 33950 | 33800 | 33950 | 33750 | 8317 |
| 236 | 20240910 | 150800 | 48397566700 | 33800 | 33800 | 33850 | 33750 | 1248 |
| 237 | 20240910 | 150700 | 48355381050 | 33800 | 33800 | 33850 | 33800 | 1170 |
| 238 | 20240910 | 150600 | 48315827500 | 33800 | 33700 | 33850 | 33700 | 3350 |
| 239 | 20240910 | 150500 | 48202736150 | 33700 | 33750 | 33750 | 33700 | 1605 |
| 240 | 20240910 | 150400 | 48148636800 | 33750 | 33800 | 33850 | 33700 | 2761 |
| 241 | 20240910 | 150300 | 48055471650 | 33800 | 33750 | 33850 | 33750 | 2626 |
| 242 | 20240910 | 150200 | 47966701600 | 33750 | 33750 | 33850 | 33750 | 2508 |
| 243 | 20240910 | 150100 | 47881971450 | 33750 | 33750 | 33850 | 33700 | 1513 |
| 244 | 20240910 | 150000 | 47830886100 | 33800 | 33800 | 33850 | 33750 | 2506 |
| 245 | 20240910 | 145900 | 47746177250 | 33800 | 33800 | 33800 | 33700 | 2650 |
| 246 | 20240910 | 145800 | 47656669100 | 33750 | 33800 | 33850 | 33750 | 5327 |
| 247 | 20240910 | 145700 | 47476655500 | 33800 | 33950 | 33950 | 33800 | 3407 |
| 248 | 20240910 | 145600 | 47361328400 | 33900 | 33900 | 33950 | 33900 | 2304 |
| 249 | 20240910 | 145500 | 47283207450 | 33850 | 34000 | 34000 | 33850 | 2310 |
| 250 | 20240910 | 145400 | 47204869800 | 34000 | 34000 | 34000 | 33950 | 1616 |
| 251 | 20240910 | 145300 | 47149988100 | 34050 | 34050 | 34100 | 33950 | 1360 |
| 252 | 20240910 | 145200 | 47103690700 | 34000 | 34050 | 34050 | 33950 | 2224 |
| 253 | 20240910 | 145100 | 47028061200 | 34050 | 34150 | 34150 | 34000 | 1412 |
| 254 | 20240910 | 145000 | 46979990300 | 34150 | 34050 | 34150 | 34050 | 1304 |
| 255 | 20240910 | 144900 | 46935504450 | 34050 | 34000 | 34100 | 34000 | 968 |
| 256 | 20240910 | 144800 | 46902548150 | 34000 | 34000 | 34100 | 34000 | 1150 |
| 257 | 20240910 | 144700 | 46863418000 | 34000 | 34100 | 34100 | 34000 | 1356 |
| 258 | 20240910 | 144600 | 46817226650 | 34100 | 34100 | 34100 | 34050 | 1217 |
| 259 | 20240910 | 144500 | 46775764650 | 34050 | 34100 | 34100 | 34050 | 1306 |
| 260 | 20240910 | 144400 | 46731289700 | 34100 | 34000 | 34100 | 34000 | 1025 |
| 261 | 20240910 | 144300 | 46696402750 | 34050 | 34000 | 34100 | 34000 | 1274 |
| 262 | 20240910 | 144200 | 46653006200 | 34000 | 34050 | 34050 | 34000 | 1416 |
| 263 | 20240910 | 144100 | 46604832650 | 34050 | 33950 | 34100 | 33950 | 4146 |
| 264 | 20240910 | 144000 | 46463831150 | 33950 | 34000 | 34050 | 33950 | 12512 |
| 265 | 20240910 | 143900 | 46038485850 | 34050 | 34000 | 34050 | 34000 | 2784 |
| 266 | 20240910 | 143800 | 45943772750 | 34050 | 34150 | 34150 | 34000 | 5986 |
| 267 | 20240910 | 143700 | 45739836300 | 34150 | 34150 | 34250 | 34150 | 1692 |
| 268 | 20240910 | 143600 | 45682039950 | 34250 | 34250 | 34250 | 34200 | 1444 |
| 269 | 20240910 | 143500 | 45632635550 | 34200 | 34300 | 34300 | 34200 | 1137 |
| 270 | 20240910 | 143400 | 45593729750 | 34300 | 34250 | 34350 | 34250 | 1186 |
| 271 | 20240910 | 143300 | 45553062900 | 34250 | 34300 | 34350 | 34250 | 979 |
| 272 | 20240910 | 143200 | 45519465800 | 34300 | 34300 | 34300 | 34250 | 1232 |
| 273 | 20240910 | 143100 | 45477250100 | 34300 | 34350 | 34350 | 34250 | 2511 |
| 274 | 20240910 | 143000 | 45391157150 | 34350 | 34350 | 34400 | 34300 | 891 |
| 275 | 20240910 | 142900 | 45360552800 | 34350 | 34400 | 34450 | 34350 | 1128 |
| 276 | 20240910 | 142800 | 45321740250 | 34400 | 34400 | 34450 | 34400 | 667 |
| 277 | 20240910 | 142700 | 45298783500 | 34350 | 34450 | 34450 | 34350 | 1656 |
| 278 | 20240910 | 142600 | 45241801650 | 34400 | 34400 | 34450 | 34400 | 868 |
| 279 | 20240910 | 142500 | 45211914550 | 34400 | 34450 | 34450 | 34400 | 812 |
| 280 | 20240910 | 142400 | 45183950550 | 34400 | 34450 | 34450 | 34400 | 521 |
| 281 | 20240910 | 142300 | 45166010400 | 34450 | 34400 | 34450 | 34400 | 505 |
| 282 | 20240910 | 142200 | 45148622150 | 34400 | 34350 | 34450 | 34300 | 1577 |
| 283 | 20240910 | 142100 | 45094389950 | 34400 | 34400 | 34400 | 34300 | 632 |
| 284 | 20240910 | 142000 | 45072671000 | 34400 | 34300 | 34400 | 34300 | 829 |
| 285 | 20240910 | 141900 | 45044193050 | 34350 | 34300 | 34350 | 34250 | 492 |
| 286 | 20240910 | 141800 | 45027312900 | 34350 | 34350 | 34350 | 34300 | 657 |
| 287 | 20240910 | 141700 | 45004765750 | 34350 | 34300 | 34400 | 34300 | 289 |
| 288 | 20240910 | 141600 | 44994842650 | 34350 | 34250 | 34400 | 34250 | 1197 |
| 289 | 20240910 | 141500 | 44953717200 | 34350 | 34300 | 34350 | 34250 | 635 |
| 290 | 20240910 | 141400 | 44931934900 | 34350 | 34350 | 34350 | 34250 | 673 |
| 291 | 20240910 | 141300 | 44908827300 | 34350 | 34350 | 34350 | 34300 | 549 |
| 292 | 20240910 | 141200 | 44889986400 | 34350 | 34300 | 34350 | 34300 | 721 |
| 293 | 20240910 | 141100 | 44865235200 | 34300 | 34300 | 34350 | 34250 | 1467 |
| 294 | 20240910 | 141000 | 44814922850 | 34300 | 34350 | 34400 | 34250 | 3744 |
| 295 | 20240910 | 140900 | 44686421900 | 34350 | 34350 | 34400 | 34350 | 977 |
| 296 | 20240910 | 140800 | 44652836500 | 34400 | 34400 | 34400 | 34350 | 823 |
| 297 | 20240910 | 140700 | 44624537850 | 34350 | 34300 | 34400 | 34300 | 1832 |
| 298 | 20240910 | 140600 | 44561585450 | 34350 | 34350 | 34350 | 34300 | 1684 |
| 299 | 20240910 | 140500 | 44503748900 | 34300 | 34250 | 34350 | 34250 | 2379 |
| 300 | 20240910 | 140400 | 44422148100 | 34250 | 34300 | 34300 | 34250 | 1021 |
| 301 | 20240910 | 140300 | 44387169650 | 34300 | 34300 | 34300 | 34250 | 2506 |
| 302 | 20240910 | 140200 | 44301217950 | 34300 | 34250 | 34300 | 34250 | 884 |
| 303 | 20240910 | 140100 | 44270924400 | 34250 | 34200 | 34300 | 34200 | 1810 |
| 304 | 20240910 | 140000 | 44208928950 | 34250 | 34350 | 34350 | 34250 | 1799 |
| 305 | 20240910 | 135900 | 44147269750 | 34350 | 34300 | 34350 | 34200 | 5069 |
| 306 | 20240910 | 135800 | 43973607200 | 34300 | 34300 | 34350 | 34300 | 1244 |
| 307 | 20240910 | 135700 | 43930901750 | 34300 | 34300 | 34350 | 34300 | 774 |
| 308 | 20240910 | 135600 | 43904336950 | 34300 | 34350 | 34350 | 34300 | 1772 |
| 309 | 20240910 | 135500 | 43843475550 | 34350 | 34350 | 34400 | 34300 | 1990 |
| 310 | 20240910 | 135400 | 43775112600 | 34350 | 34350 | 34350 | 34300 | 1103 |
| 311 | 20240910 | 135300 | 43737248900 | 34300 | 34350 | 34400 | 34300 | 2079 |
| 312 | 20240910 | 135200 | 43665907400 | 34350 | 34400 | 34400 | 34350 | 1359 |
| 313 | 20240910 | 135100 | 43619209350 | 34400 | 34500 | 34500 | 34350 | 3068 |
| 314 | 20240910 | 135000 | 43513631950 | 34450 | 34500 | 34550 | 34450 | 1369 |
| 315 | 20240910 | 134900 | 43466403200 | 34550 | 34550 | 34550 | 34450 | 3468 |
| 316 | 20240910 | 134800 | 43346869550 | 34550 | 34500 | 34600 | 34450 | 764 |
| 317 | 20240910 | 134700 | 43320491300 | 34500 | 34600 | 34600 | 34450 | 5903 |
| 318 | 20240910 | 134600 | 43116597650 | 34550 | 34650 | 34650 | 34550 | 1366 |
| 319 | 20240910 | 134500 | 43069324450 | 34650 | 34550 | 34650 | 34550 | 1016 |
| 320 | 20240910 | 134400 | 43034183300 | 34600 | 34600 | 34600 | 34550 | 2136 |
| 321 | 20240910 | 134300 | 42960364300 | 34550 | 34600 | 34650 | 34550 | 1397 |
| 322 | 20240910 | 134200 | 42912034300 | 34600 | 34650 | 34700 | 34550 | 489 |
| 323 | 20240910 | 134100 | 42895111500 | 34650 | 34650 | 34750 | 34600 | 1231 |
| 324 | 20240910 | 134000 | 42852436650 | 34650 | 34650 | 34750 | 34600 | 3776 |
| 325 | 20240910 | 133900 | 42721615150 | 34650 | 34750 | 34750 | 34600 | 2529 |
| 326 | 20240910 | 133800 | 42633926800 | 34750 | 34800 | 34850 | 34650 | 2309 |
| 327 | 20240910 | 133700 | 42553765100 | 34750 | 34750 | 34850 | 34750 | 1201 |
| 328 | 20240910 | 133600 | 42511968750 | 34750 | 34750 | 34800 | 34700 | 565 |
| 329 | 20240910 | 133500 | 42492342250 | 34700 | 34850 | 34850 | 34700 | 414 |
| 330 | 20240910 | 133400 | 42477949750 | 34750 | 34800 | 34850 | 34750 | 807 |
| 331 | 20240910 | 133300 | 42449858500 | 34800 | 34800 | 34850 | 34750 | 431 |
| 332 | 20240910 | 133200 | 42434859700 | 34800 | 34800 | 34850 | 34750 | 595 |
| 333 | 20240910 | 133100 | 42414155400 | 34800 | 34800 | 34800 | 34700 | 1005 |
| 334 | 20240910 | 133000 | 42379198350 | 34800 | 34800 | 34800 | 34700 | 617 |
| 335 | 20240910 | 132900 | 42357763400 | 34800 | 34750 | 34800 | 34700 | 1164 |
| 336 | 20240910 | 132800 | 42317311450 | 34800 | 34700 | 34800 | 34700 | 1206 |
| 337 | 20240910 | 132700 | 42275371050 | 34750 | 34750 | 34800 | 34750 | 430 |
| 338 | 20240910 | 132600 | 42260418450 | 34700 | 34750 | 34750 | 34700 | 782 |
| 339 | 20240910 | 132500 | 42233259100 | 34750 | 34750 | 34800 | 34700 | 1100 |
| 340 | 20240910 | 132400 | 42195031850 | 34800 | 34750 | 34800 | 34700 | 494 |
| 341 | 20240910 | 132300 | 42177858150 | 34800 | 34800 | 34850 | 34750 | 875 |
| 342 | 20240910 | 132200 | 42147403200 | 34800 | 34800 | 34850 | 34750 | 951 |
| 343 | 20240910 | 132100 | 42114288000 | 34750 | 34750 | 34800 | 34700 | 1606 |
| 344 | 20240910 | 132000 | 42058445850 | 34750 | 34750 | 34750 | 34700 | 539 |
| 345 | 20240910 | 131900 | 42039724600 | 34750 | 34700 | 34750 | 34700 | 593 |
| 346 | 20240910 | 131800 | 42019128150 | 34750 | 34750 | 34750 | 34700 | 928 |
| 347 | 20240910 | 131700 | 41986889200 | 34750 | 34700 | 34750 | 34700 | 1197 |
| 348 | 20240910 | 131600 | 41945346250 | 34750 | 34650 | 34750 | 34600 | 1290 |
| 349 | 20240910 | 131500 | 41900611600 | 34650 | 34650 | 34700 | 34600 | 1156 |
| 350 | 20240910 | 131400 | 41860565100 | 34650 | 34650 | 34700 | 34600 | 461 |
| 351 | 20240910 | 131300 | 41844592850 | 34650 | 34550 | 34700 | 34550 | 1168 |
| 352 | 20240910 | 131200 | 41804165550 | 34600 | 34750 | 34750 | 34600 | 4110 |
| 353 | 20240910 | 131100 | 41661582600 | 34800 | 34800 | 34800 | 34750 | 3073 |
| 354 | 20240910 | 131000 | 41554743350 | 34850 | 34950 | 34950 | 34800 | 1908 |
| 355 | 20240910 | 130900 | 41488182700 | 34950 | 34900 | 34950 | 34850 | 1196 |
| 356 | 20240910 | 130800 | 41446443400 | 34900 | 34850 | 34950 | 34850 | 896 |
| 357 | 20240910 | 130700 | 41415171800 | 34900 | 34950 | 35000 | 34900 | 2288 |
| 358 | 20240910 | 130600 | 41335218950 | 35000 | 34950 | 35000 | 34900 | 756 |
| 359 | 20240910 | 130500 | 41308787500 | 34950 | 34950 | 34950 | 34900 | 561 |
| 360 | 20240910 | 130400 | 41289188750 | 34900 | 34900 | 34950 | 34900 | 873 |
| 361 | 20240910 | 130300 | 41258684100 | 34900 | 34850 | 34950 | 34800 | 1351 |
| 362 | 20240910 | 130200 | 41211565350 | 34850 | 34850 | 34900 | 34800 | 1029 |
| 363 | 20240910 | 130100 | 41175712950 | 34850 | 34950 | 34950 | 34850 | 744 |
| 364 | 20240910 | 130000 | 41149762100 | 34950 | 35000 | 35000 | 34900 | 4447 |
| 365 | 20240910 | 125900 | 40994333500 | 35000 | 35000 | 35000 | 34950 | 1144 |
| 366 | 20240910 | 125800 | 40954322550 | 35000 | 35000 | 35000 | 34950 | 1636 |
| 367 | 20240910 | 125700 | 40897096050 | 35000 | 35000 | 35000 | 34950 | 493 |
| 368 | 20240910 | 125600 | 40879849550 | 35000 | 35000 | 35000 | 34950 | 381 |
| 369 | 20240910 | 125500 | 40866519100 | 35000 | 35050 | 35050 | 34950 | 1711 |
| 370 | 20240910 | 125400 | 40806585950 | 35000 | 35000 | 35050 | 34950 | 3689 |
| 371 | 20240910 | 125300 | 40677461500 | 34950 | 35000 | 35000 | 34950 | 1099 |
| 372 | 20240910 | 125200 | 40639038450 | 34950 | 34950 | 35000 | 34950 | 589 |
| 373 | 20240910 | 125100 | 40618430200 | 34950 | 35000 | 35000 | 34950 | 4111 |
| 374 | 20240910 | 125000 | 40474713150 | 35000 | 35000 | 35000 | 34950 | 482 |
| 375 | 20240910 | 124900 | 40457845400 | 35000 | 34900 | 35000 | 34900 | 993 |
| 376 | 20240910 | 124800 | 40423138750 | 34900 | 34900 | 34950 | 34800 | 1573 |
| 377 | 20240910 | 124700 | 40368277000 | 34850 | 34950 | 34950 | 34800 | 2869 |
| 378 | 20240910 | 124600 | 40268169050 | 34900 | 34950 | 35000 | 34900 | 1223 |
| 379 | 20240910 | 124500 | 40225428100 | 34950 | 34900 | 34950 | 34750 | 2174 |
| 380 | 20240910 | 124400 | 40149690450 | 35000 | 34950 | 35000 | 34800 | 2449 |
| 381 | 20240910 | 124300 | 40064138550 | 34950 | 35000 | 35050 | 34900 | 2954 |
| 382 | 20240910 | 124200 | 39960784050 | 35000 | 35050 | 35050 | 34900 | 3222 |
| 383 | 20240910 | 124100 | 39848043150 | 35000 | 35050 | 35100 | 34950 | 1550 |
| 384 | 20240910 | 124000 | 39793771600 | 35100 | 35100 | 35100 | 35050 | 1291 |
| 385 | 20240910 | 123900 | 39748501750 | 35100 | 35050 | 35100 | 35050 | 2340 |
| 386 | 20240910 | 123800 | 39666378550 | 35100 | 35100 | 35150 | 35050 | 2567 |
| 387 | 20240910 | 123700 | 39576273900 | 35100 | 35150 | 35150 | 35050 | 10171 |
| 388 | 20240910 | 123600 | 39219078900 | 35150 | 35000 | 35150 | 35000 | 15961 |
| 389 | 20240910 | 123500 | 38659043350 | 35050 | 35000 | 35050 | 34950 | 2974 |
| 390 | 20240910 | 123400 | 38554921950 | 34950 | 35000 | 35000 | 34950 | 3478 |
| 391 | 20240910 | 123300 | 38433195200 | 35000 | 34950 | 35000 | 34900 | 1711 |
| 392 | 20240910 | 123200 | 38373395050 | 34900 | 34850 | 34950 | 34850 | 2144 |
| 393 | 20240910 | 123100 | 38298466350 | 34950 | 34900 | 34950 | 34850 | 1999 |
| 394 | 20240910 | 123000 | 38228713900 | 34900 | 34900 | 34900 | 34850 | 387 |
| 395 | 20240910 | 122900 | 38215210050 | 34900 | 34900 | 34900 | 34850 | 944 |
| 396 | 20240910 | 122800 | 38182271350 | 34850 | 34800 | 34900 | 34750 | 2746 |
| 397 | 20240910 | 122700 | 38086593550 | 34800 | 34800 | 34850 | 34800 | 823 |
| 398 | 20240910 | 122600 | 38057931400 | 34850 | 34850 | 34850 | 34800 | 1233 |
| 399 | 20240910 | 122500 | 38015010750 | 34850 | 34850 | 34850 | 34800 | 809 |
| 400 | 20240910 | 122400 | 37986823500 | 34850 | 34850 | 34850 | 34800 | 587 |
| 401 | 20240910 | 122300 | 37966374750 | 34850 | 34800 | 34850 | 34750 | 2344 |
| 402 | 20240910 | 122200 | 37884797250 | 34800 | 34750 | 34800 | 34750 | 850 |
| 403 | 20240910 | 122100 | 37855219950 | 34800 | 34800 | 34850 | 34750 | 964 |
| 404 | 20240910 | 122000 | 37821663100 | 34800 | 34800 | 34850 | 34750 | 2047 |
| 405 | 20240910 | 121900 | 37750429150 | 34800 | 34750 | 34800 | 34700 | 1539 |
| 406 | 20240910 | 121800 | 37696940950 | 34750 | 34700 | 34750 | 34700 | 568 |
| 407 | 20240910 | 121700 | 37677206300 | 34750 | 34700 | 34750 | 34600 | 1738 |
| 408 | 20240910 | 121600 | 37616966650 | 34650 | 34750 | 34750 | 34650 | 1482 |
| 409 | 20240910 | 121500 | 37565532350 | 34750 | 34700 | 34750 | 34650 | 3883 |
| 410 | 20240910 | 121400 | 37430808900 | 34750 | 34750 | 34750 | 34700 | 908 |
| 411 | 20240910 | 121300 | 37399272550 | 34750 | 34800 | 34800 | 34700 | 1547 |
| 412 | 20240910 | 121200 | 37345498550 | 34800 | 34800 | 34800 | 34750 | 659 |
| 413 | 20240910 | 121100 | 37322570100 | 34800 | 34750 | 34800 | 34750 | 435 |
| 414 | 20240910 | 121000 | 37307435550 | 34750 | 34800 | 34800 | 34750 | 1156 |
| 415 | 20240910 | 120900 | 37267217450 | 34800 | 34800 | 34900 | 34750 | 1147 |
| 416 | 20240910 | 120800 | 37227255400 | 34850 | 34850 | 34850 | 34800 | 849 |
| 417 | 20240910 | 120700 | 37197691400 | 34850 | 34900 | 34900 | 34850 | 677 |
| 418 | 20240910 | 120600 | 37174071800 | 34850 | 34800 | 34900 | 34700 | 6152 |
| 419 | 20240910 | 120500 | 36959926150 | 34850 | 34900 | 34900 | 34800 | 833 |
| 420 | 20240910 | 120400 | 36930893600 | 34900 | 34900 | 34900 | 34800 | 2022 |
| 421 | 20240910 | 120300 | 36860418550 | 34900 | 34850 | 34900 | 34800 | 2774 |
| 422 | 20240910 | 120200 | 36763633350 | 34850 | 34850 | 34900 | 34800 | 810 |
| 423 | 20240910 | 120100 | 36735410400 | 34850 | 34850 | 34900 | 34800 | 865 |
| 424 | 20240910 | 120000 | 36705238250 | 34850 | 34800 | 34850 | 34800 | 740 |
| 425 | 20240910 | 115900 | 36679456050 | 34850 | 34850 | 34850 | 34800 | 698 |
| 426 | 20240910 | 115800 | 36655134200 | 34800 | 34850 | 34850 | 34800 | 609 |
| 427 | 20240910 | 115700 | 36633917650 | 34850 | 34800 | 34850 | 34800 | 622 |
| 428 | 20240910 | 115600 | 36612247250 | 34850 | 34800 | 34850 | 34750 | 1023 |
| 429 | 20240910 | 115500 | 36576648100 | 34800 | 34800 | 34800 | 34750 | 491 |
| 430 | 20240910 | 115400 | 36559569200 | 34800 | 34800 | 34800 | 34750 | 719 |
| 431 | 20240910 | 115300 | 36534555500 | 34800 | 34800 | 34800 | 34700 | 1580 |
| 432 | 20240910 | 115200 | 36479651300 | 34800 | 34800 | 34800 | 34750 | 935 |
| 433 | 20240910 | 115100 | 36447117700 | 34800 | 34750 | 34850 | 34750 | 613 |
| 434 | 20240910 | 115000 | 36425794450 | 34800 | 34800 | 34850 | 34700 | 1219 |
| 435 | 20240910 | 114900 | 36383361300 | 34750 | 34800 | 34800 | 34750 | 1253 |
| 436 | 20240910 | 114800 | 36339785300 | 34800 | 34750 | 34800 | 34700 | 993 |
| 437 | 20240910 | 114700 | 36305265900 | 34800 | 34750 | 34800 | 34700 | 1775 |
| 438 | 20240910 | 114600 | 36243569900 | 34750 | 34700 | 34750 | 34700 | 768 |
| 439 | 20240910 | 114500 | 36216884350 | 34750 | 34700 | 34750 | 34650 | 1427 |
| 440 | 20240910 | 114400 | 36167357150 | 34650 | 34700 | 34700 | 34650 | 953 |
| 441 | 20240910 | 114300 | 36134302400 | 34700 | 34650 | 34700 | 34650 | 1266 |
| 442 | 20240910 | 114200 | 36090374700 | 34700 | 34650 | 34700 | 34600 | 975 |
| 443 | 20240910 | 114100 | 36056565150 | 34700 | 34700 | 34700 | 34650 | 688 |
| 444 | 20240910 | 114000 | 36032696150 | 34700 | 34600 | 34700 | 34600 | 1936 |
| 445 | 20240910 | 113900 | 35965626950 | 34650 | 34500 | 34650 | 34500 | 1634 |
| 446 | 20240910 | 113800 | 35909108000 | 34550 | 34500 | 34550 | 34450 | 874 |
| 447 | 20240910 | 113700 | 35878925150 | 34500 | 34400 | 34500 | 34350 | 2056 |
| 448 | 20240910 | 113600 | 35808111100 | 34350 | 34350 | 34400 | 34350 | 1230 |
| 449 | 20240910 | 113500 | 35765839050 | 34400 | 34300 | 34400 | 34200 | 1740 |
| 450 | 20240910 | 113400 | 35706176450 | 34300 | 34250 | 34350 | 34200 | 5551 |
| 451 | 20240910 | 113300 | 35516013350 | 34250 | 34300 | 34350 | 34200 | 3878 |
| 452 | 20240910 | 113200 | 35383083200 | 34350 | 34350 | 34350 | 34250 | 1605 |
| 453 | 20240910 | 113100 | 35328023950 | 34350 | 34350 | 34400 | 34350 | 2075 |
| 454 | 20240910 | 113000 | 35256732350 | 34350 | 34350 | 34400 | 34250 | 8590 |
| 455 | 20240910 | 112900 | 34962240000 | 34350 | 34400 | 34450 | 34350 | 3995 |
| 456 | 20240910 | 112800 | 34824941050 | 34400 | 34450 | 34450 | 34350 | 5126 |
| 457 | 20240910 | 112700 | 34648624000 | 34400 | 34550 | 34550 | 34400 | 12361 |
| 458 | 20240910 | 112600 | 34222787350 | 34550 | 34600 | 34600 | 34550 | 1946 |
| 459 | 20240910 | 112500 | 34155521000 | 34600 | 34500 | 34650 | 34500 | 1408 |
| 460 | 20240910 | 112400 | 34106829300 | 34550 | 34600 | 34650 | 34500 | 831 |
| 461 | 20240910 | 112300 | 34078095000 | 34650 | 34600 | 34700 | 34550 | 1384 |
| 462 | 20240910 | 112200 | 34030146650 | 34600 | 34550 | 34700 | 34500 | 3230 |
| 463 | 20240910 | 112100 | 33918440550 | 34550 | 34600 | 34600 | 34550 | 1294 |
| 464 | 20240910 | 112000 | 33873702300 | 34600 | 34650 | 34700 | 34600 | 1850 |
| 465 | 20240910 | 111900 | 33809639400 | 34700 | 34700 | 34700 | 34650 | 857 |
| 466 | 20240910 | 111800 | 33779920800 | 34650 | 34650 | 34700 | 34600 | 1105 |
| 467 | 20240910 | 111700 | 33741612850 | 34650 | 34700 | 34750 | 34600 | 993 |
| 468 | 20240910 | 111600 | 33707181650 | 34700 | 34700 | 34750 | 34650 | 1124 |
| 469 | 20240910 | 111500 | 33668153250 | 34650 | 34700 | 34750 | 34650 | 1249 |
| 470 | 20240910 | 111400 | 33624834750 | 34750 | 34650 | 34750 | 34650 | 957 |
| 471 | 20240910 | 111300 | 33591623600 | 34650 | 34700 | 34750 | 34600 | 3099 |
| 472 | 20240910 | 111200 | 33484151200 | 34750 | 34600 | 34750 | 34600 | 1102 |
| 473 | 20240910 | 111100 | 33445980050 | 34650 | 34650 | 34650 | 34550 | 2065 |
| 474 | 20240910 | 111000 | 33374577450 | 34650 | 34600 | 34750 | 34500 | 2442 |
| 475 | 20240910 | 110900 | 33289938200 | 34600 | 34500 | 34600 | 34450 | 2304 |
| 476 | 20240910 | 110800 | 33210352050 | 34450 | 34550 | 34600 | 34450 | 6440 |
| 477 | 20240910 | 110700 | 32988078100 | 34600 | 34550 | 34600 | 34550 | 3078 |
| 478 | 20240910 | 110600 | 32881665850 | 34550 | 34700 | 34700 | 34550 | 3916 |
| 479 | 20240910 | 110500 | 32746057700 | 34750 | 34800 | 34800 | 34650 | 5138 |
| 480 | 20240910 | 110400 | 32567605100 | 34850 | 35050 | 35050 | 34850 | 6929 |
| 481 | 20240910 | 110300 | 32325297550 | 35050 | 35100 | 35150 | 35050 | 2250 |
| 482 | 20240910 | 110200 | 32246375950 | 35100 | 35100 | 35150 | 35100 | 1063 |
| 483 | 20240910 | 110100 | 32209038400 | 35100 | 35050 | 35100 | 35050 | 3987 |
| 484 | 20240910 | 110000 | 32069112300 | 35100 | 35100 | 35150 | 35050 | 3129 |
| 485 | 20240910 | 105900 | 31959309750 | 35100 | 35050 | 35150 | 35050 | 4208 |
| 486 | 20240910 | 105800 | 31811605850 | 35100 | 35050 | 35100 | 35000 | 1473 |
| 487 | 20240910 | 105700 | 31759916800 | 35050 | 35050 | 35100 | 35050 | 1074 |
| 488 | 20240910 | 105600 | 31722243500 | 35050 | 35050 | 35050 | 34950 | 1614 |
| 489 | 20240910 | 105500 | 31665755450 | 35050 | 35150 | 35150 | 35000 | 3898 |
| 490 | 20240910 | 105400 | 31529041850 | 35150 | 35150 | 35150 | 35100 | 2119 |
| 491 | 20240910 | 105300 | 31454576500 | 35150 | 35100 | 35150 | 35050 | 3629 |
| 492 | 20240910 | 105200 | 31327312200 | 35100 | 35100 | 35100 | 35050 | 933 |
| 493 | 20240910 | 105100 | 31294568850 | 35100 | 35050 | 35100 | 35050 | 1575 |
| 494 | 20240910 | 105000 | 31239305100 | 35100 | 35100 | 35100 | 35050 | 2477 |
| 495 | 20240910 | 104900 | 31152385150 | 35100 | 35000 | 35100 | 35000 | 1415 |
| 496 | 20240910 | 104800 | 31102732050 | 35000 | 35000 | 35100 | 34950 | 7127 |
| 497 | 20240910 | 104700 | 30853021950 | 35000 | 35000 | 35000 | 34950 | 1445 |
| 498 | 20240910 | 104600 | 30802491950 | 34950 | 34950 | 35050 | 34950 | 1200 |
| 499 | 20240910 | 104500 | 30760501900 | 35050 | 35050 | 35050 | 34900 | 4823 |
| 500 | 20240910 | 104400 | 30591847900 | 35050 | 35050 | 35050 | 35000 | 3878 |
| 501 | 20240910 | 104300 | 30455940650 | 35000 | 35050 | 35050 | 35000 | 876 |
| 502 | 20240910 | 104200 | 30425258050 | 35000 | 35000 | 35050 | 35000 | 2433 |
| 503 | 20240910 | 104100 | 30340058350 | 35000 | 35000 | 35000 | 34950 | 1247 |
| 504 | 20240910 | 104000 | 30296414650 | 35000 | 35000 | 35050 | 34950 | 1594 |
| 505 | 20240910 | 103900 | 30240633100 | 35000 | 35100 | 35100 | 35000 | 4099 |
| 506 | 20240910 | 103800 | 30097017700 | 35100 | 35100 | 35100 | 35000 | 1836 |
| 507 | 20240910 | 103700 | 30032662000 | 35100 | 35050 | 35100 | 35000 | 1233 |
| 508 | 20240910 | 103600 | 29989427300 | 35050 | 35050 | 35050 | 35000 | 1543 |
| 509 | 20240910 | 103500 | 29935362050 | 35050 | 35000 | 35050 | 34900 | 2969 |
| 510 | 20240910 | 103400 | 29831470550 | 35000 | 34900 | 35000 | 34850 | 2106 |
| 511 | 20240910 | 103300 | 29757859050 | 34900 | 34800 | 34900 | 34700 | 3564 |
| 512 | 20240910 | 103200 | 29633935750 | 34850 | 35050 | 35050 | 34800 | 4371 |
| 513 | 20240910 | 103100 | 29481272050 | 35000 | 35050 | 35100 | 35000 | 3703 |
| 514 | 20240910 | 103000 | 29351468600 | 35000 | 35050 | 35100 | 35000 | 1321 |
| 515 | 20240910 | 102900 | 29305165550 | 35050 | 35050 | 35100 | 35050 | 3766 |
| 516 | 20240910 | 102800 | 29173102150 | 35100 | 35000 | 35100 | 35000 | 3971 |
| 517 | 20240910 | 102700 | 29033917600 | 35000 | 35100 | 35150 | 34950 | 9117 |
| 518 | 20240910 | 102600 | 28714024850 | 35100 | 35150 | 35150 | 35050 | 7111 |
| 519 | 20240910 | 102500 | 28464299050 | 35150 | 35050 | 35150 | 35000 | 5410 |
| 520 | 20240910 | 102400 | 28274432600 | 35100 | 35000 | 35100 | 34950 | 13995 |
| 521 | 20240910 | 102300 | 27783702850 | 35000 | 34950 | 35000 | 34950 | 5710 |
| 522 | 20240910 | 102200 | 27583858050 | 34950 | 34950 | 35000 | 34900 | 7504 |
| 523 | 20240910 | 102100 | 27321475300 | 34950 | 34900 | 34950 | 34900 | 2577 |
| 524 | 20240910 | 102000 | 27231476650 | 34900 | 34900 | 34900 | 34850 | 1284 |
| 525 | 20240910 | 101900 | 27186670050 | 34850 | 34900 | 34900 | 34850 | 2039 |
| 526 | 20240910 | 101800 | 27115511100 | 34850 | 34650 | 34900 | 34600 | 7277 |
| 527 | 20240910 | 101700 | 26862512150 | 34700 | 34650 | 34700 | 34550 | 1909 |
| 528 | 20240910 | 101600 | 26796350850 | 34600 | 34600 | 34650 | 34600 | 1782 |
| 529 | 20240910 | 101500 | 26734641250 | 34650 | 34650 | 34700 | 34550 | 2209 |
| 530 | 20240910 | 101400 | 26658186150 | 34650 | 34750 | 34800 | 34650 | 2940 |
| 531 | 20240910 | 101300 | 26556174550 | 34750 | 34750 | 34850 | 34700 | 849 |
| 532 | 20240910 | 101200 | 26526681200 | 34750 | 34800 | 34850 | 34700 | 3523 |
| 533 | 20240910 | 101100 | 26404215500 | 34850 | 34750 | 34850 | 34750 | 2972 |
| 534 | 20240910 | 101000 | 26300761800 | 34750 | 34750 | 34800 | 34650 | 2958 |
| 535 | 20240910 | 100900 | 26197981350 | 34750 | 34750 | 34800 | 34700 | 2114 |
| 536 | 20240910 | 100800 | 26124489000 | 34750 | 34750 | 34750 | 34650 | 2280 |
| 537 | 20240910 | 100700 | 26045353800 | 34750 | 34850 | 34850 | 34750 | 1399 |
| 538 | 20240910 | 100600 | 25996678550 | 34850 | 34700 | 34900 | 34650 | 6481 |
| 539 | 20240910 | 100500 | 25771267750 | 34700 | 34550 | 34700 | 34450 | 5991 |
| 540 | 20240910 | 100400 | 25564078550 | 34450 | 34600 | 34650 | 34450 | 11509 |
| 541 | 20240910 | 100300 | 25166502450 | 34600 | 34900 | 34900 | 34600 | 7681 |
| 542 | 20240910 | 100200 | 24899431350 | 34900 | 34850 | 34900 | 34800 | 1812 |
| 543 | 20240910 | 100100 | 24836237100 | 34850 | 34900 | 34900 | 34800 | 3406 |
| 544 | 20240910 | 100000 | 24717446750 | 34850 | 34950 | 34950 | 34850 | 3001 |
| 545 | 20240910 | 095900 | 24612703850 | 34950 | 34800 | 34950 | 34800 | 4385 |
| 546 | 20240910 | 095800 | 24459774800 | 34850 | 34750 | 34850 | 34700 | 5662 |
| 547 | 20240910 | 095700 | 24262736950 | 34750 | 34700 | 34750 | 34650 | 4718 |
| 548 | 20240910 | 095600 | 24098884000 | 34750 | 34650 | 34750 | 34550 | 6041 |
| 549 | 20240910 | 095500 | 23889314000 | 34700 | 34650 | 34700 | 34600 | 2168 |
| 550 | 20240910 | 095400 | 23814199100 | 34600 | 34600 | 34650 | 34500 | 4880 |
| 551 | 20240910 | 095300 | 23645567450 | 34600 | 34700 | 34700 | 34550 | 2214 |
| 552 | 20240910 | 095200 | 23568806000 | 34700 | 34500 | 34700 | 34500 | 5430 |
| 553 | 20240910 | 095100 | 23380905100 | 34500 | 34600 | 34600 | 34500 | 4126 |
| 554 | 20240910 | 095000 | 23238356100 | 34650 | 34600 | 34650 | 34550 | 4278 |
| 555 | 20240910 | 094900 | 23090323900 | 34600 | 34500 | 34650 | 34450 | 2404 |
| 556 | 20240910 | 094800 | 23007261950 | 34500 | 34650 | 34700 | 34450 | 13835 |
| 557 | 20240910 | 094700 | 22529259400 | 34700 | 35000 | 35000 | 34650 | 11844 |
| 558 | 20240910 | 094600 | 22117056600 | 35050 | 35100 | 35200 | 35000 | 13011 |
| 559 | 20240910 | 094500 | 21659592900 | 35100 | 34950 | 35150 | 34900 | 33391 |
| 560 | 20240910 | 094400 | 20489654550 | 34900 | 34850 | 34950 | 34800 | 4085 |
| 561 | 20240910 | 094300 | 20347167550 | 34850 | 34750 | 34950 | 34700 | 20806 |
| 562 | 20240910 | 094200 | 19620971050 | 34700 | 34900 | 34900 | 34700 | 6464 |
| 563 | 20240910 | 094100 | 19396053900 | 34850 | 34950 | 34950 | 34800 | 4991 |
| 564 | 20240910 | 094000 | 19221894450 | 34900 | 34850 | 34950 | 34850 | 6965 |
| 565 | 20240910 | 093900 | 18978859550 | 34850 | 34800 | 34900 | 34800 | 7261 |
| 566 | 20240910 | 093800 | 18725745100 | 34800 | 34700 | 34850 | 34600 | 8017 |
| 567 | 20240910 | 093700 | 18447179500 | 34750 | 34600 | 34800 | 34600 | 4851 |
| 568 | 20240910 | 093600 | 18278705700 | 34600 | 34550 | 34700 | 34550 | 5343 |
| 569 | 20240910 | 093500 | 18093761350 | 34550 | 34900 | 34900 | 34550 | 18466 |
| 570 | 20240910 | 093400 | 17452864050 | 34850 | 34850 | 34950 | 34800 | 25357 |
| 571 | 20240910 | 093300 | 16567842700 | 34850 | 34800 | 34850 | 34700 | 23753 |
| 572 | 20240910 | 093200 | 15740917200 | 34800 | 34800 | 34800 | 34700 | 12842 |
| 573 | 20240910 | 093100 | 15294221350 | 34800 | 34750 | 34800 | 34700 | 6710 |
| 574 | 20240910 | 093000 | 15061044400 | 34700 | 34550 | 34750 | 34550 | 23346 |
| 575 | 20240910 | 092900 | 14251060850 | 34550 | 34700 | 34700 | 34500 | 8571 |
| 576 | 20240910 | 092800 | 13954606200 | 34700 | 34700 | 34750 | 34600 | 15111 |
| 577 | 20240910 | 092700 | 13430427800 | 34700 | 34650 | 34700 | 34500 | 9574 |
| 578 | 20240910 | 092600 | 13099052600 | 34650 | 34550 | 34700 | 34550 | 20006 |
| 579 | 20240910 | 092500 | 12406164050 | 34550 | 34550 | 34600 | 34450 | 10645 |
| 580 | 20240910 | 092400 | 12038577200 | 34550 | 34350 | 34550 | 34300 | 28640 |
| 581 | 20240910 | 092300 | 11052305550 | 34350 | 34250 | 34350 | 34250 | 3492 |
| 582 | 20240910 | 092200 | 10932468300 | 34300 | 34300 | 34350 | 34200 | 6285 |
| 583 | 20240910 | 092100 | 10716936750 | 34300 | 34300 | 34350 | 34150 | 9614 |
| 584 | 20240910 | 092000 | 10387407350 | 34250 | 34400 | 34400 | 34200 | 7214 |
| 585 | 20240910 | 091900 | 10139682100 | 34400 | 34350 | 34400 | 34300 | 14789 |
| 586 | 20240910 | 091800 | 9631595550 | 34350 | 34100 | 34350 | 34050 | 19182 |
| 587 | 20240910 | 091700 | 8974980850 | 34100 | 34000 | 34100 | 33950 | 3393 |
| 588 | 20240910 | 091600 | 8859620350 | 33950 | 34000 | 34150 | 33900 | 8747 |
| 589 | 20240910 | 091500 | 8561830550 | 34000 | 34050 | 34050 | 33900 | 5076 |
| 590 | 20240910 | 091400 | 8389267750 | 34050 | 34000 | 34100 | 33950 | 8238 |
| 591 | 20240910 | 091300 | 8108972950 | 33950 | 34100 | 34150 | 33800 | 10827 |
| 592 | 20240910 | 091200 | 7741272050 | 34100 | 34150 | 34250 | 34050 | 22508 |
| 593 | 20240910 | 091100 | 6972431750 | 34150 | 34000 | 34150 | 33900 | 6581 |
| 594 | 20240910 | 091000 | 6748153450 | 34000 | 34000 | 34100 | 33900 | 9200 |
| 595 | 20240910 | 090900 | 6435131400 | 34000 | 34000 | 34150 | 33800 | 13351 |
| 596 | 20240910 | 090800 | 5981146900 | 33950 | 33750 | 34000 | 33600 | 7223 |
| 597 | 20240910 | 090700 | 5736960250 | 33700 | 33750 | 33850 | 33600 | 15090 |
| 598 | 20240910 | 090600 | 5228331650 | 33700 | 34100 | 34150 | 33600 | 20018 |
| 599 | 20240910 | 090500 | 4551202200 | 34100 | 34150 | 34300 | 33950 | 19777 |
| 600 | 20240910 | 090400 | 3876058600 | 34150 | 34100 | 34200 | 33850 | 17153 |
| 601 | 20240910 | 090300 | 3291785500 | 34100 | 33650 | 34150 | 33650 | 23094 |
| 602 | 20240910 | 090200 | 2506877250 | 33600 | 33550 | 33700 | 33250 | 18253 |
| 603 | 20240910 | 090100 | 1896043550 | 33550 | 33600 | 33900 | 33550 | 26357 |
| 604 | 20240910 | 090000 | 1007232550 | 33650 | 33800 | 33900 | 33550 | 29740 |