33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 190200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 3 | 20240912 | 190100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240912 | 190000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240912 | 185900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240912 | 185800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240912 | 185700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240912 | 185600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240912 | 185500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240912 | 185400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240912 | 185300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240912 | 185200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240912 | 185100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240912 | 185000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240912 | 184900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240912 | 184800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240912 | 184700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240912 | 184600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240912 | 184500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240912 | 184400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240912 | 184300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240912 | 184200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240912 | 184100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240912 | 184000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240912 | 183900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240912 | 183800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240912 | 183700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240912 | 183600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240912 | 183500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240912 | 183400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240912 | 183300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240912 | 183200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 33 | 20240912 | 183100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240912 | 183000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240912 | 182900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240912 | 182800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240912 | 182700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240912 | 182600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240912 | 182500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240912 | 182400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240912 | 182300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240912 | 182200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240912 | 182100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240912 | 182000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240912 | 181900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240912 | 181800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240912 | 181700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240912 | 181600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240912 | 181500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240912 | 181400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240912 | 181300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240912 | 181200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240912 | 181100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240912 | 181000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240912 | 180900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240912 | 180800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240912 | 180700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240912 | 180600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240912 | 180500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240912 | 180400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240912 | 180300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240912 | 180200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 63 | 20240912 | 180100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240912 | 180000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240912 | 175900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240912 | 175800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240912 | 175700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240912 | 175600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240912 | 175500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240912 | 175400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240912 | 175300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240912 | 175200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240912 | 175100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240912 | 175000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240912 | 174900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240912 | 174800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240912 | 174700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240912 | 174600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240912 | 174500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240912 | 174400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240912 | 174300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240912 | 174200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240912 | 174100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240912 | 174000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240912 | 173900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240912 | 173800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240912 | 173700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240912 | 173600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240912 | 173500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240912 | 173400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240912 | 173300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240912 | 173200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 93 | 20240912 | 173100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240912 | 173000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240912 | 172900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240912 | 172800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240912 | 172700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240912 | 172600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240912 | 172500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240912 | 172400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240912 | 172300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240912 | 172200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240912 | 172100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240912 | 172000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240912 | 171900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240912 | 171800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240912 | 171700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240912 | 171600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240912 | 171500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240912 | 171400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240912 | 171300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240912 | 171200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240912 | 171100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240912 | 171000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240912 | 170900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240912 | 170800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240912 | 170700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240912 | 170600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240912 | 170500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240912 | 170400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240912 | 170300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240912 | 170200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 123 | 20240912 | 170100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240912 | 170000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240912 | 165900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240912 | 165800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240912 | 165700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240912 | 165600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240912 | 165500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240912 | 165400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240912 | 165300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240912 | 165200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240912 | 165100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240912 | 165000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240912 | 164900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240912 | 164800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240912 | 164700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240912 | 164600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240912 | 164500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240912 | 164400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240912 | 164300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240912 | 164200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240912 | 164100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240912 | 164000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240912 | 163900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240912 | 163800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240912 | 163700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240912 | 163600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240912 | 163500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240912 | 163400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240912 | 163300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240912 | 163200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 153 | 20240912 | 163100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240912 | 163000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240912 | 162900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240912 | 162800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240912 | 162700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240912 | 162600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240912 | 162500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240912 | 162400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240912 | 162300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240912 | 162200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240912 | 162100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240912 | 162000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240912 | 161900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240912 | 161800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240912 | 161700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240912 | 161600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240912 | 161500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240912 | 161400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240912 | 161300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240912 | 161200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240912 | 161100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240912 | 161000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240912 | 160900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240912 | 160800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240912 | 160700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240912 | 160600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240912 | 160500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240912 | 160400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240912 | 160300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240912 | 160200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 183 | 20240912 | 160100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240912 | 160000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240912 | 155900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240912 | 155800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240912 | 155700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240912 | 155600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240912 | 155500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240912 | 155400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240912 | 155300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240912 | 155200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240912 | 155100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240912 | 155000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240912 | 154900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240912 | 154800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240912 | 154700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240912 | 154600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240912 | 154500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240912 | 154400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240912 | 154300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240912 | 154200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240912 | 154100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240912 | 154000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240912 | 153900 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240912 | 153800 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240912 | 153700 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240912 | 153600 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240912 | 153500 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240912 | 153400 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240912 | 153300 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240912 | 153200 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 213 | 20240912 | 153100 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240912 | 153000 | 33324678150 | 35200 | 35200 | 35200 | 35200 | 30616 |
| 215 | 20240912 | 152900 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20240912 | 152800 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20240912 | 152700 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20240912 | 152600 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20240912 | 152500 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20240912 | 152400 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20240912 | 152300 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20240912 | 152200 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20240912 | 152100 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20240912 | 152000 | 32246994950 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20240912 | 151900 | 32246994950 | 35200 | 35250 | 35300 | 35150 | 3041 |
| 226 | 20240912 | 151800 | 32139896950 | 35300 | 35350 | 35350 | 35200 | 2944 |
| 227 | 20240912 | 151700 | 32036014100 | 35300 | 35450 | 35450 | 35250 | 4990 |
| 228 | 20240912 | 151600 | 31859535550 | 35400 | 35450 | 35500 | 35400 | 9877 |
| 229 | 20240912 | 151500 | 31509361000 | 35400 | 35450 | 35500 | 35350 | 13084 |
| 230 | 20240912 | 151400 | 31045676650 | 35450 | 35500 | 35500 | 35400 | 16033 |
| 231 | 20240912 | 151300 | 30477178150 | 35500 | 35450 | 35500 | 35400 | 11072 |
| 232 | 20240912 | 151200 | 30084416000 | 35450 | 35300 | 35450 | 35300 | 13813 |
| 233 | 20240912 | 151100 | 29595535350 | 35350 | 35250 | 35350 | 35200 | 5801 |
| 234 | 20240912 | 151000 | 29390731950 | 35200 | 35200 | 35300 | 35200 | 4036 |
| 235 | 20240912 | 150900 | 29248371100 | 35200 | 35250 | 35300 | 35200 | 5005 |
| 236 | 20240912 | 150800 | 29071801750 | 35250 | 35250 | 35300 | 35200 | 3615 |
| 237 | 20240912 | 150700 | 28944380600 | 35200 | 35150 | 35300 | 35150 | 8129 |
| 238 | 20240912 | 150600 | 28657826500 | 35150 | 35200 | 35250 | 35050 | 2702 |
| 239 | 20240912 | 150500 | 28562779150 | 35150 | 35200 | 35250 | 34950 | 4520 |
| 240 | 20240912 | 150400 | 28404080250 | 35200 | 35250 | 35300 | 35150 | 3610 |
| 241 | 20240912 | 150300 | 28276943600 | 35250 | 35200 | 35300 | 35200 | 2336 |
| 242 | 20240912 | 150200 | 28194583600 | 35200 | 35300 | 35350 | 35200 | 2670 |
| 243 | 20240912 | 150100 | 28100417250 | 35250 | 35250 | 35300 | 35200 | 3479 |
| 244 | 20240912 | 150000 | 27977721000 | 35200 | 35250 | 35300 | 35150 | 3055 |
| 245 | 20240912 | 145900 | 27870037350 | 35200 | 35250 | 35250 | 35150 | 3632 |
| 246 | 20240912 | 145800 | 27742132350 | 35200 | 35250 | 35250 | 35200 | 2883 |
| 247 | 20240912 | 145700 | 27640521500 | 35250 | 35350 | 35400 | 35250 | 9606 |
| 248 | 20240912 | 145600 | 27301028750 | 35350 | 35150 | 35350 | 35100 | 36932 |
| 249 | 20240912 | 145500 | 25999953100 | 35100 | 35100 | 35150 | 35000 | 4056 |
| 250 | 20240912 | 145400 | 25857614850 | 35100 | 35000 | 35100 | 34950 | 3617 |
| 251 | 20240912 | 145300 | 25730900650 | 34950 | 34950 | 35000 | 34950 | 1847 |
| 252 | 20240912 | 145200 | 25666284950 | 35000 | 35000 | 35000 | 34950 | 620 |
| 253 | 20240912 | 145100 | 25644597800 | 35000 | 35000 | 35050 | 34950 | 2077 |
| 254 | 20240912 | 145000 | 25571904700 | 35050 | 35050 | 35050 | 35000 | 443 |
| 255 | 20240912 | 144900 | 25556380400 | 35050 | 35000 | 35050 | 35000 | 559 |
| 256 | 20240912 | 144800 | 25536792500 | 35050 | 35000 | 35050 | 35000 | 476 |
| 257 | 20240912 | 144700 | 25520112150 | 35000 | 35000 | 35050 | 35000 | 456 |
| 258 | 20240912 | 144600 | 25504134600 | 35000 | 35050 | 35050 | 34950 | 2041 |
| 259 | 20240912 | 144500 | 25432701300 | 35050 | 35000 | 35050 | 34950 | 682 |
| 260 | 20240912 | 144400 | 25408831200 | 34950 | 34950 | 35000 | 34950 | 569 |
| 261 | 20240912 | 144300 | 25388922950 | 34950 | 35000 | 35000 | 34950 | 1077 |
| 262 | 20240912 | 144200 | 25351252450 | 34950 | 35000 | 35050 | 34950 | 654 |
| 263 | 20240912 | 144100 | 25328360800 | 35050 | 35000 | 35050 | 35000 | 1033 |
| 264 | 20240912 | 144000 | 25292168250 | 35000 | 35050 | 35050 | 34950 | 1526 |
| 265 | 20240912 | 143900 | 25238761700 | 35050 | 35150 | 35150 | 35000 | 1073 |
| 266 | 20240912 | 143800 | 25201171950 | 35150 | 35050 | 35150 | 35000 | 928 |
| 267 | 20240912 | 143700 | 25168622350 | 35050 | 35050 | 35050 | 35000 | 746 |
| 268 | 20240912 | 143600 | 25142485600 | 35100 | 35100 | 35150 | 35050 | 1552 |
| 269 | 20240912 | 143500 | 25088060600 | 35100 | 35100 | 35150 | 35050 | 2797 |
| 270 | 20240912 | 143400 | 24989817500 | 35100 | 35050 | 35150 | 35050 | 1048 |
| 271 | 20240912 | 143300 | 24953038850 | 35100 | 35100 | 35100 | 35050 | 942 |
| 272 | 20240912 | 143200 | 24919980550 | 35100 | 35100 | 35100 | 35050 | 542 |
| 273 | 20240912 | 143100 | 24900961150 | 35100 | 35100 | 35100 | 35050 | 1856 |
| 274 | 20240912 | 143000 | 24835834300 | 35050 | 35100 | 35100 | 35050 | 1310 |
| 275 | 20240912 | 142900 | 24789899100 | 35050 | 35100 | 35100 | 35050 | 370 |
| 276 | 20240912 | 142800 | 24776917550 | 35100 | 35100 | 35150 | 35100 | 1024 |
| 277 | 20240912 | 142700 | 24740959300 | 35100 | 35100 | 35150 | 35100 | 1010 |
| 278 | 20240912 | 142600 | 24705474950 | 35100 | 35000 | 35150 | 35000 | 5762 |
| 279 | 20240912 | 142500 | 24503208550 | 35050 | 35100 | 35100 | 35050 | 2706 |
| 280 | 20240912 | 142400 | 24408312300 | 35100 | 35100 | 35100 | 35050 | 798 |
| 281 | 20240912 | 142300 | 24380308250 | 35100 | 35100 | 35100 | 35000 | 1374 |
| 282 | 20240912 | 142200 | 24332146350 | 35100 | 35100 | 35100 | 35050 | 931 |
| 283 | 20240912 | 142100 | 24299470750 | 35100 | 35050 | 35100 | 35050 | 657 |
| 284 | 20240912 | 142000 | 24276426650 | 35100 | 35050 | 35100 | 35050 | 510 |
| 285 | 20240912 | 141900 | 24258547050 | 35000 | 35050 | 35100 | 35000 | 2104 |
| 286 | 20240912 | 141800 | 24184828050 | 35050 | 35100 | 35100 | 35000 | 619 |
| 287 | 20240912 | 141700 | 24163139900 | 35050 | 35050 | 35100 | 35050 | 531 |
| 288 | 20240912 | 141600 | 24144526600 | 35050 | 35050 | 35100 | 35050 | 1160 |
| 289 | 20240912 | 141500 | 24103848300 | 35100 | 35000 | 35100 | 34950 | 454 |
| 290 | 20240912 | 141400 | 24087919550 | 34950 | 35100 | 35100 | 34950 | 2687 |
| 291 | 20240912 | 141300 | 23993816400 | 35050 | 35150 | 35150 | 35050 | 3137 |
| 292 | 20240912 | 141200 | 23883649350 | 35100 | 35100 | 35150 | 35050 | 3742 |
| 293 | 20240912 | 141100 | 23752315600 | 35100 | 35100 | 35150 | 35050 | 2052 |
| 294 | 20240912 | 141000 | 23680299450 | 35050 | 35000 | 35100 | 35000 | 4548 |
| 295 | 20240912 | 140900 | 23520768500 | 35000 | 34950 | 35050 | 34950 | 4561 |
| 296 | 20240912 | 140800 | 23360977050 | 35000 | 34950 | 35000 | 34950 | 569 |
| 297 | 20240912 | 140700 | 23341073950 | 35000 | 34950 | 35000 | 34950 | 2502 |
| 298 | 20240912 | 140600 | 23253523800 | 34900 | 35000 | 35000 | 34900 | 1118 |
| 299 | 20240912 | 140500 | 23214424550 | 34950 | 35000 | 35000 | 34900 | 2220 |
| 300 | 20240912 | 140400 | 23136808350 | 34950 | 34850 | 35000 | 34850 | 7717 |
| 301 | 20240912 | 140300 | 22867272000 | 34900 | 34850 | 34900 | 34850 | 2608 |
| 302 | 20240912 | 140200 | 22776306950 | 34850 | 34850 | 34900 | 34750 | 1576 |
| 303 | 20240912 | 140100 | 22721389700 | 34850 | 34850 | 34850 | 34750 | 548 |
| 304 | 20240912 | 140000 | 22702305700 | 34850 | 34800 | 34850 | 34700 | 643 |
| 305 | 20240912 | 135900 | 22679917750 | 34800 | 34750 | 34850 | 34700 | 821 |
| 306 | 20240912 | 135800 | 22651361850 | 34800 | 34750 | 34800 | 34650 | 676 |
| 307 | 20240912 | 135700 | 22627860000 | 34750 | 34750 | 34750 | 34600 | 2741 |
| 308 | 20240912 | 135600 | 22532873550 | 34800 | 34800 | 34800 | 34700 | 1252 |
| 309 | 20240912 | 135500 | 22489387850 | 34750 | 34800 | 34850 | 34750 | 1751 |
| 310 | 20240912 | 135400 | 22428425250 | 34850 | 34850 | 34850 | 34800 | 760 |
| 311 | 20240912 | 135300 | 22401945700 | 34850 | 34800 | 34900 | 34800 | 1362 |
| 312 | 20240912 | 135200 | 22354492150 | 34800 | 34900 | 34900 | 34800 | 1086 |
| 313 | 20240912 | 135100 | 22316632450 | 34850 | 34800 | 34900 | 34800 | 1249 |
| 314 | 20240912 | 135000 | 22273106900 | 34800 | 34850 | 34850 | 34800 | 735 |
| 315 | 20240912 | 134900 | 22247505150 | 34800 | 34850 | 34900 | 34800 | 553 |
| 316 | 20240912 | 134800 | 22228232950 | 34850 | 34850 | 34900 | 34800 | 2141 |
| 317 | 20240912 | 134700 | 22153624200 | 34850 | 34850 | 34900 | 34800 | 1928 |
| 318 | 20240912 | 134600 | 22086416000 | 34850 | 34850 | 34900 | 34800 | 2232 |
| 319 | 20240912 | 134500 | 22008584900 | 34850 | 34850 | 34900 | 34850 | 462 |
| 320 | 20240912 | 134400 | 21992466800 | 34900 | 34900 | 34900 | 34850 | 803 |
| 321 | 20240912 | 134300 | 21964457850 | 34900 | 34800 | 34900 | 34750 | 1513 |
| 322 | 20240912 | 134200 | 21911772600 | 34800 | 34800 | 34800 | 34650 | 1889 |
| 323 | 20240912 | 134100 | 21846157850 | 34750 | 34750 | 34800 | 34650 | 905 |
| 324 | 20240912 | 134000 | 21814739100 | 34750 | 34750 | 34800 | 34700 | 979 |
| 325 | 20240912 | 133900 | 21780727400 | 34750 | 34950 | 34950 | 34750 | 3764 |
| 326 | 20240912 | 133800 | 21649734550 | 34950 | 34950 | 35050 | 34900 | 1966 |
| 327 | 20240912 | 133700 | 21580971350 | 34950 | 35050 | 35050 | 34900 | 2289 |
| 328 | 20240912 | 133600 | 21500919350 | 35000 | 35000 | 35050 | 34950 | 1767 |
| 329 | 20240912 | 133500 | 21439068150 | 34950 | 34850 | 35050 | 34850 | 31369 |
| 330 | 20240912 | 133400 | 20341834850 | 34900 | 34850 | 34900 | 34800 | 2920 |
| 331 | 20240912 | 133300 | 20240004300 | 34850 | 34750 | 34850 | 34750 | 848 |
| 332 | 20240912 | 133200 | 20210488650 | 34800 | 34850 | 34850 | 34750 | 836 |
| 333 | 20240912 | 133100 | 20181397750 | 34850 | 34750 | 34850 | 34750 | 4173 |
| 334 | 20240912 | 133000 | 20036090350 | 34800 | 34700 | 34800 | 34700 | 5004 |
| 335 | 20240912 | 132900 | 19862016350 | 34700 | 34600 | 34750 | 34550 | 3211 |
| 336 | 20240912 | 132800 | 19750591050 | 34600 | 34450 | 34600 | 34450 | 1431 |
| 337 | 20240912 | 132700 | 19701208100 | 34450 | 34500 | 34550 | 34450 | 518 |
| 338 | 20240912 | 132600 | 19683331950 | 34550 | 34550 | 34550 | 34500 | 646 |
| 339 | 20240912 | 132500 | 19661027100 | 34550 | 34500 | 34550 | 34450 | 1128 |
| 340 | 20240912 | 132400 | 19622090700 | 34500 | 34500 | 34550 | 34450 | 1439 |
| 341 | 20240912 | 132300 | 19572436150 | 34500 | 34600 | 34600 | 34500 | 816 |
| 342 | 20240912 | 132200 | 19544220500 | 34600 | 34550 | 34600 | 34500 | 240 |
| 343 | 20240912 | 132100 | 19535936250 | 34600 | 34600 | 34650 | 34550 | 638 |
| 344 | 20240912 | 132000 | 19513865350 | 34600 | 34500 | 34600 | 34500 | 743 |
| 345 | 20240912 | 131900 | 19488166200 | 34450 | 34600 | 34600 | 34450 | 381 |
| 346 | 20240912 | 131800 | 19474989600 | 34600 | 34450 | 34600 | 34400 | 1075 |
| 347 | 20240912 | 131700 | 19437912200 | 34450 | 34550 | 34650 | 34450 | 1136 |
| 348 | 20240912 | 131600 | 19398641600 | 34550 | 34550 | 34600 | 34550 | 380 |
| 349 | 20240912 | 131500 | 19385500850 | 34600 | 34550 | 34600 | 34550 | 523 |
| 350 | 20240912 | 131400 | 19367408600 | 34550 | 34500 | 34650 | 34500 | 549 |
| 351 | 20240912 | 131300 | 19348434150 | 34500 | 34500 | 34550 | 34450 | 539 |
| 352 | 20240912 | 131200 | 19329838900 | 34450 | 34450 | 34500 | 34400 | 933 |
| 353 | 20240912 | 131100 | 19297654650 | 34450 | 34550 | 34600 | 34400 | 2474 |
| 354 | 20240912 | 131000 | 19212406400 | 34550 | 34550 | 34600 | 34550 | 494 |
| 355 | 20240912 | 130900 | 19195320950 | 34600 | 34550 | 34650 | 34500 | 520 |
| 356 | 20240912 | 130800 | 19177326500 | 34600 | 34600 | 34600 | 34500 | 1127 |
| 357 | 20240912 | 130700 | 19138423350 | 34600 | 34600 | 34650 | 34600 | 501 |
| 358 | 20240912 | 130600 | 19121069100 | 34550 | 34550 | 34650 | 34500 | 942 |
| 359 | 20240912 | 130500 | 19088485350 | 34600 | 34600 | 34650 | 34500 | 834 |
| 360 | 20240912 | 130400 | 19059644950 | 34650 | 34550 | 34650 | 34550 | 732 |
| 361 | 20240912 | 130300 | 19034311400 | 34600 | 34550 | 34650 | 34550 | 737 |
| 362 | 20240912 | 130200 | 19008811500 | 34600 | 34650 | 34650 | 34600 | 262 |
| 363 | 20240912 | 130100 | 18999742850 | 34650 | 34600 | 34650 | 34600 | 482 |
| 364 | 20240912 | 130000 | 18983041900 | 34650 | 34650 | 34650 | 34600 | 833 |
| 365 | 20240912 | 125900 | 18954192250 | 34600 | 34650 | 34650 | 34600 | 464 |
| 366 | 20240912 | 125800 | 18938117200 | 34600 | 34600 | 34700 | 34600 | 499 |
| 367 | 20240912 | 125700 | 18920830800 | 34750 | 34650 | 34750 | 34600 | 691 |
| 368 | 20240912 | 125600 | 18896854850 | 34650 | 34600 | 34650 | 34500 | 1768 |
| 369 | 20240912 | 125500 | 18835667150 | 34650 | 34650 | 34700 | 34550 | 2193 |
| 370 | 20240912 | 125400 | 18759744500 | 34700 | 34650 | 34750 | 34600 | 1174 |
| 371 | 20240912 | 125300 | 18719075650 | 34650 | 34700 | 34750 | 34650 | 487 |
| 372 | 20240912 | 125200 | 18702175950 | 34750 | 34700 | 34800 | 34700 | 1070 |
| 373 | 20240912 | 125100 | 18665010800 | 34750 | 34700 | 34800 | 34650 | 952 |
| 374 | 20240912 | 125000 | 18631940900 | 34650 | 34750 | 34750 | 34650 | 1385 |
| 375 | 20240912 | 124900 | 18583826200 | 34750 | 34700 | 34750 | 34650 | 392 |
| 376 | 20240912 | 124800 | 18570221100 | 34650 | 34700 | 34700 | 34650 | 1705 |
| 377 | 20240912 | 124700 | 18511070600 | 34700 | 34700 | 34700 | 34650 | 416 |
| 378 | 20240912 | 124600 | 18496636050 | 34700 | 34700 | 34700 | 34650 | 318 |
| 379 | 20240912 | 124500 | 18485601650 | 34700 | 34650 | 34700 | 34600 | 697 |
| 380 | 20240912 | 124400 | 18461456200 | 34600 | 34650 | 34700 | 34600 | 1347 |
| 381 | 20240912 | 124300 | 18414793750 | 34650 | 34700 | 34750 | 34650 | 974 |
| 382 | 20240912 | 124200 | 18381005550 | 34700 | 34700 | 34700 | 34650 | 663 |
| 383 | 20240912 | 124100 | 18358000450 | 34700 | 34700 | 34700 | 34650 | 449 |
| 384 | 20240912 | 124000 | 18342422000 | 34700 | 34650 | 34700 | 34600 | 1675 |
| 385 | 20240912 | 123900 | 18284382100 | 34650 | 34600 | 34650 | 34600 | 81 |
| 386 | 20240912 | 123800 | 18281576150 | 34650 | 34650 | 34650 | 34600 | 797 |
| 387 | 20240912 | 123700 | 18253965900 | 34600 | 34650 | 34650 | 34600 | 342 |
| 388 | 20240912 | 123600 | 18242118550 | 34650 | 34650 | 34650 | 34550 | 626 |
| 389 | 20240912 | 123500 | 18220441700 | 34650 | 34550 | 34650 | 34550 | 388 |
| 390 | 20240912 | 123400 | 18207015650 | 34550 | 34550 | 34600 | 34550 | 506 |
| 391 | 20240912 | 123300 | 18189509900 | 34550 | 34550 | 34600 | 34500 | 426 |
| 392 | 20240912 | 123200 | 18174787700 | 34550 | 34550 | 34550 | 34500 | 567 |
| 393 | 20240912 | 123100 | 18155199350 | 34550 | 34600 | 34600 | 34500 | 661 |
| 394 | 20240912 | 123000 | 18132363000 | 34550 | 34500 | 34600 | 34500 | 667 |
| 395 | 20240912 | 122900 | 18109301250 | 34550 | 34550 | 34600 | 34500 | 599 |
| 396 | 20240912 | 122800 | 18088601200 | 34550 | 34600 | 34600 | 34500 | 507 |
| 397 | 20240912 | 122700 | 18071070500 | 34600 | 34600 | 34600 | 34550 | 524 |
| 398 | 20240912 | 122600 | 18052947500 | 34600 | 34550 | 34600 | 34500 | 701 |
| 399 | 20240912 | 122500 | 18028721150 | 34550 | 34550 | 34600 | 34550 | 625 |
| 400 | 20240912 | 122400 | 18007106300 | 34600 | 34500 | 34600 | 34500 | 535 |
| 401 | 20240912 | 122300 | 17988600300 | 34550 | 34600 | 34600 | 34500 | 1742 |
| 402 | 20240912 | 122200 | 17928372200 | 34600 | 34550 | 34600 | 34550 | 1281 |
| 403 | 20240912 | 122100 | 17884071450 | 34600 | 34500 | 34600 | 34450 | 1729 |
| 404 | 20240912 | 122000 | 17824325950 | 34500 | 34450 | 34500 | 34450 | 452 |
| 405 | 20240912 | 121900 | 17808737800 | 34450 | 34400 | 34500 | 34400 | 568 |
| 406 | 20240912 | 121800 | 17789157650 | 34400 | 34550 | 34600 | 34400 | 2765 |
| 407 | 20240912 | 121700 | 17693757950 | 34550 | 34500 | 34550 | 34500 | 215 |
| 408 | 20240912 | 121600 | 17686338650 | 34500 | 34550 | 34600 | 34500 | 748 |
| 409 | 20240912 | 121500 | 17660476850 | 34600 | 34550 | 34600 | 34500 | 841 |
| 410 | 20240912 | 121400 | 17631408450 | 34550 | 34550 | 34600 | 34500 | 927 |
| 411 | 20240912 | 121300 | 17599379300 | 34600 | 34550 | 34600 | 34500 | 448 |
| 412 | 20240912 | 121200 | 17583899850 | 34550 | 34550 | 34600 | 34500 | 904 |
| 413 | 20240912 | 121100 | 17552668500 | 34500 | 34550 | 34550 | 34500 | 511 |
| 414 | 20240912 | 121000 | 17535024650 | 34550 | 34500 | 34600 | 34500 | 884 |
| 415 | 20240912 | 120900 | 17504493150 | 34550 | 34550 | 34600 | 34550 | 591 |
| 416 | 20240912 | 120800 | 17484059450 | 34600 | 34550 | 34600 | 34500 | 1469 |
| 417 | 20240912 | 120700 | 17433298150 | 34550 | 34550 | 34600 | 34500 | 445 |
| 418 | 20240912 | 120600 | 17417914950 | 34500 | 34550 | 34550 | 34400 | 648 |
| 419 | 20240912 | 120500 | 17395554700 | 34500 | 34500 | 34600 | 34400 | 1055 |
| 420 | 20240912 | 120400 | 17359131600 | 34450 | 34500 | 34500 | 34350 | 3134 |
| 421 | 20240912 | 120300 | 17251300300 | 34450 | 34550 | 34600 | 34450 | 3357 |
| 422 | 20240912 | 120200 | 17135550500 | 34600 | 34600 | 34600 | 34550 | 735 |
| 423 | 20240912 | 120100 | 17110133300 | 34600 | 34750 | 34750 | 34600 | 476 |
| 424 | 20240912 | 120000 | 17093622250 | 34750 | 34550 | 34750 | 34500 | 3617 |
| 425 | 20240912 | 115900 | 16968498400 | 34550 | 34550 | 34600 | 34500 | 3003 |
| 426 | 20240912 | 115800 | 16864799400 | 34550 | 34700 | 34700 | 34550 | 3856 |
| 427 | 20240912 | 115700 | 16731362200 | 34650 | 34750 | 34750 | 34650 | 860 |
| 428 | 20240912 | 115600 | 16701495850 | 34650 | 34750 | 34750 | 34650 | 2044 |
| 429 | 20240912 | 115500 | 16630582100 | 34750 | 34750 | 34800 | 34700 | 217 |
| 430 | 20240912 | 115400 | 16623039400 | 34800 | 34700 | 34800 | 34700 | 681 |
| 431 | 20240912 | 115300 | 16599363650 | 34800 | 34750 | 34800 | 34700 | 1220 |
| 432 | 20240912 | 115200 | 16556961700 | 34750 | 34800 | 34800 | 34700 | 948 |
| 433 | 20240912 | 115100 | 16524043550 | 34700 | 34850 | 34900 | 34700 | 1515 |
| 434 | 20240912 | 115000 | 16471333800 | 34850 | 34900 | 34950 | 34850 | 1243 |
| 435 | 20240912 | 114900 | 16427984100 | 34950 | 34900 | 34950 | 34850 | 2507 |
| 436 | 20240912 | 114800 | 16340492100 | 34900 | 34900 | 34900 | 34850 | 987 |
| 437 | 20240912 | 114700 | 16306054300 | 34900 | 34850 | 34900 | 34850 | 688 |
| 438 | 20240912 | 114600 | 16282045650 | 34850 | 34900 | 34950 | 34850 | 1461 |
| 439 | 20240912 | 114500 | 16231057450 | 34950 | 34950 | 34950 | 34900 | 1582 |
| 440 | 20240912 | 114400 | 16175840350 | 34950 | 34850 | 34950 | 34850 | 1383 |
| 441 | 20240912 | 114300 | 16127523350 | 34900 | 34900 | 34900 | 34850 | 548 |
| 442 | 20240912 | 114200 | 16108399000 | 34900 | 34850 | 34900 | 34850 | 765 |
| 443 | 20240912 | 114100 | 16081701550 | 34850 | 34800 | 34850 | 34750 | 589 |
| 444 | 20240912 | 114000 | 16061195050 | 34800 | 34700 | 34800 | 34700 | 794 |
| 445 | 20240912 | 113900 | 16033605250 | 34750 | 34750 | 34750 | 34700 | 960 |
| 446 | 20240912 | 113800 | 16000266200 | 34700 | 34800 | 34850 | 34700 | 945 |
| 447 | 20240912 | 113700 | 15967387550 | 34850 | 34900 | 34900 | 34750 | 2293 |
| 448 | 20240912 | 113600 | 15887513450 | 34900 | 34900 | 34900 | 34850 | 1001 |
| 449 | 20240912 | 113500 | 15852586400 | 34900 | 34900 | 34900 | 34850 | 991 |
| 450 | 20240912 | 113400 | 15818006500 | 34900 | 34900 | 34900 | 34850 | 672 |
| 451 | 20240912 | 113300 | 15794558400 | 34900 | 34850 | 34900 | 34800 | 991 |
| 452 | 20240912 | 113200 | 15760007750 | 34850 | 34850 | 34850 | 34800 | 835 |
| 453 | 20240912 | 113100 | 15730911350 | 34850 | 34850 | 34850 | 34800 | 488 |
| 454 | 20240912 | 113000 | 15713910400 | 34800 | 34850 | 34850 | 34800 | 385 |
| 455 | 20240912 | 112900 | 15700500550 | 34850 | 34800 | 34850 | 34800 | 577 |
| 456 | 20240912 | 112800 | 15680394750 | 34850 | 34800 | 34850 | 34800 | 711 |
| 457 | 20240912 | 112700 | 15655628350 | 34850 | 34850 | 34850 | 34750 | 997 |
| 458 | 20240912 | 112600 | 15620920900 | 34850 | 34850 | 34850 | 34800 | 618 |
| 459 | 20240912 | 112500 | 15599385850 | 34850 | 34650 | 34850 | 34650 | 7757 |
| 460 | 20240912 | 112400 | 15330055900 | 34650 | 34750 | 34800 | 34650 | 4530 |
| 461 | 20240912 | 112300 | 15172836900 | 34750 | 34850 | 34850 | 34750 | 1393 |
| 462 | 20240912 | 112200 | 15124407200 | 34700 | 34900 | 34950 | 34700 | 6127 |
| 463 | 20240912 | 112100 | 14910929950 | 34950 | 34950 | 34950 | 34900 | 2582 |
| 464 | 20240912 | 112000 | 14820782750 | 34950 | 34950 | 34950 | 34900 | 1694 |
| 465 | 20240912 | 111900 | 14761592650 | 34950 | 34900 | 34950 | 34900 | 2448 |
| 466 | 20240912 | 111800 | 14676043900 | 34950 | 34800 | 34950 | 34800 | 14123 |
| 467 | 20240912 | 111700 | 14183627550 | 34800 | 34800 | 34800 | 34750 | 1024 |
| 468 | 20240912 | 111600 | 14148016300 | 34800 | 34800 | 34800 | 34750 | 709 |
| 469 | 20240912 | 111500 | 14123349400 | 34800 | 34750 | 34800 | 34700 | 1544 |
| 470 | 20240912 | 111400 | 14069677500 | 34750 | 34750 | 34750 | 34700 | 1770 |
| 471 | 20240912 | 111300 | 14008179100 | 34750 | 34750 | 34750 | 34700 | 468 |
| 472 | 20240912 | 111200 | 13991917150 | 34750 | 34700 | 34750 | 34650 | 3478 |
| 473 | 20240912 | 111100 | 13871184050 | 34700 | 34650 | 34700 | 34650 | 881 |
| 474 | 20240912 | 111000 | 13840629650 | 34700 | 34600 | 34700 | 34600 | 421 |
| 475 | 20240912 | 110900 | 13826040050 | 34600 | 34650 | 34700 | 34600 | 1740 |
| 476 | 20240912 | 110800 | 13765742350 | 34650 | 34650 | 34700 | 34600 | 486 |
| 477 | 20240912 | 110700 | 13748907100 | 34650 | 34700 | 34700 | 34600 | 788 |
| 478 | 20240912 | 110600 | 13721616150 | 34700 | 34650 | 34700 | 34650 | 1825 |
| 479 | 20240912 | 110500 | 13658333600 | 34700 | 34700 | 34700 | 34650 | 499 |
| 480 | 20240912 | 110400 | 13641020450 | 34650 | 34700 | 34700 | 34650 | 1089 |
| 481 | 20240912 | 110300 | 13603259550 | 34700 | 34700 | 34700 | 34650 | 915 |
| 482 | 20240912 | 110200 | 13571529850 | 34700 | 34650 | 34700 | 34650 | 669 |
| 483 | 20240912 | 110100 | 13548322500 | 34650 | 34600 | 34700 | 34600 | 633 |
| 484 | 20240912 | 110000 | 13526383050 | 34600 | 34650 | 34650 | 34600 | 883 |
| 485 | 20240912 | 105900 | 13495793300 | 34650 | 34700 | 34700 | 34600 | 1128 |
| 486 | 20240912 | 105800 | 13456690050 | 34700 | 34700 | 34700 | 34650 | 1095 |
| 487 | 20240912 | 105700 | 13418711100 | 34700 | 34750 | 34800 | 34650 | 4389 |
| 488 | 20240912 | 105600 | 13266218350 | 34750 | 34700 | 34750 | 34700 | 1561 |
| 489 | 20240912 | 105500 | 13212016200 | 34700 | 34600 | 34700 | 34600 | 725 |
| 490 | 20240912 | 105400 | 13186869750 | 34600 | 34700 | 34700 | 34550 | 1211 |
| 491 | 20240912 | 105300 | 13144925750 | 34700 | 34700 | 34700 | 34600 | 2752 |
| 492 | 20240912 | 105200 | 13049558900 | 34700 | 34700 | 34700 | 34650 | 4833 |
| 493 | 20240912 | 105100 | 12881854450 | 34650 | 34650 | 34700 | 34600 | 2131 |
| 494 | 20240912 | 105000 | 12808014800 | 34650 | 34500 | 34650 | 34450 | 2411 |
| 495 | 20240912 | 104900 | 12724702350 | 34500 | 34500 | 34500 | 34450 | 1181 |
| 496 | 20240912 | 104800 | 12683984100 | 34500 | 34500 | 34550 | 34400 | 3109 |
| 497 | 20240912 | 104700 | 12576839250 | 34450 | 34600 | 34650 | 34450 | 1972 |
| 498 | 20240912 | 104600 | 12508722800 | 34550 | 34650 | 34650 | 34500 | 4233 |
| 499 | 20240912 | 104500 | 12362352900 | 34650 | 34650 | 34700 | 34600 | 5810 |
| 500 | 20240912 | 104400 | 12161097050 | 34650 | 34650 | 34700 | 34600 | 5526 |
| 501 | 20240912 | 104300 | 11969562500 | 34650 | 34650 | 34650 | 34600 | 2318 |
| 502 | 20240912 | 104200 | 11889283800 | 34650 | 34550 | 34650 | 34500 | 4117 |
| 503 | 20240912 | 104100 | 11746846700 | 34550 | 34450 | 34550 | 34400 | 2443 |
| 504 | 20240912 | 104000 | 11662581400 | 34400 | 34550 | 34600 | 34400 | 5170 |
| 505 | 20240912 | 103900 | 11484357050 | 34550 | 34600 | 34600 | 34450 | 2456 |
| 506 | 20240912 | 103800 | 11399583050 | 34600 | 34600 | 34650 | 34500 | 7274 |
| 507 | 20240912 | 103700 | 11148026650 | 34550 | 34500 | 34600 | 34450 | 8059 |
| 508 | 20240912 | 103600 | 10869731700 | 34550 | 34400 | 34550 | 34350 | 6587 |
| 509 | 20240912 | 103500 | 10642810200 | 34350 | 34300 | 34400 | 34300 | 3637 |
| 510 | 20240912 | 103400 | 10517962400 | 34300 | 34300 | 34300 | 34200 | 990 |
| 511 | 20240912 | 103300 | 10484052800 | 34300 | 34300 | 34350 | 34250 | 1938 |
| 512 | 20240912 | 103200 | 10417573250 | 34350 | 34300 | 34350 | 34300 | 1065 |
| 513 | 20240912 | 103100 | 10380996750 | 34300 | 34250 | 34350 | 34200 | 4737 |
| 514 | 20240912 | 103000 | 10218612100 | 34200 | 34250 | 34250 | 34150 | 2807 |
| 515 | 20240912 | 102900 | 10122576100 | 34250 | 34200 | 34250 | 34200 | 778 |
| 516 | 20240912 | 102800 | 10095963750 | 34200 | 34200 | 34250 | 34100 | 7265 |
| 517 | 20240912 | 102700 | 9847684550 | 34200 | 34150 | 34200 | 34100 | 1876 |
| 518 | 20240912 | 102600 | 9783611450 | 34150 | 34000 | 34150 | 34000 | 4743 |
| 519 | 20240912 | 102500 | 9621873150 | 34000 | 34000 | 34050 | 34000 | 1889 |
| 520 | 20240912 | 102400 | 9557645200 | 34000 | 33850 | 34050 | 33800 | 5613 |
| 521 | 20240912 | 102300 | 9367086650 | 33800 | 33750 | 33900 | 33750 | 3282 |
| 522 | 20240912 | 102200 | 9256063450 | 33750 | 33700 | 33750 | 33700 | 357 |
| 523 | 20240912 | 102100 | 9244027550 | 33750 | 33750 | 33750 | 33700 | 386 |
| 524 | 20240912 | 102000 | 9231008100 | 33750 | 33750 | 33750 | 33700 | 114 |
| 525 | 20240912 | 101900 | 9227162850 | 33700 | 33650 | 33750 | 33600 | 3040 |
| 526 | 20240912 | 101800 | 9124783400 | 33600 | 33650 | 33650 | 33550 | 2024 |
| 527 | 20240912 | 101700 | 9056855750 | 33600 | 33600 | 33650 | 33550 | 312 |
| 528 | 20240912 | 101600 | 9046371750 | 33600 | 33600 | 33600 | 33550 | 1700 |
| 529 | 20240912 | 101500 | 8989253500 | 33600 | 33600 | 33650 | 33600 | 370 |
| 530 | 20240912 | 101400 | 8976820550 | 33600 | 33650 | 33650 | 33600 | 36 |
| 531 | 20240912 | 101300 | 8975609450 | 33650 | 33650 | 33650 | 33600 | 111 |
| 532 | 20240912 | 101200 | 8971877750 | 33650 | 33650 | 33650 | 33600 | 270 |
| 533 | 20240912 | 101100 | 8962799850 | 33650 | 33550 | 33650 | 33550 | 280 |
| 534 | 20240912 | 101000 | 8953389550 | 33600 | 33650 | 33650 | 33550 | 1303 |
| 535 | 20240912 | 100900 | 8909633000 | 33650 | 33650 | 33700 | 33650 | 923 |
| 536 | 20240912 | 100800 | 8878548300 | 33700 | 33600 | 33700 | 33600 | 127 |
| 537 | 20240912 | 100700 | 8874269000 | 33650 | 33650 | 33650 | 33600 | 965 |
| 538 | 20240912 | 100600 | 8841798050 | 33650 | 33600 | 33650 | 33550 | 1035 |
| 539 | 20240912 | 100500 | 8807021150 | 33650 | 33600 | 33650 | 33600 | 680 |
| 540 | 20240912 | 100400 | 8784171450 | 33600 | 33650 | 33650 | 33600 | 297 |
| 541 | 20240912 | 100300 | 8774190250 | 33600 | 33650 | 33650 | 33600 | 484 |
| 542 | 20240912 | 100200 | 8757927200 | 33650 | 33650 | 33650 | 33600 | 446 |
| 543 | 20240912 | 100100 | 8742923000 | 33600 | 33650 | 33650 | 33600 | 1087 |
| 544 | 20240912 | 100000 | 8706355900 | 33650 | 33600 | 33650 | 33600 | 298 |
| 545 | 20240912 | 095900 | 8696342300 | 33600 | 33600 | 33600 | 33550 | 546 |
| 546 | 20240912 | 095800 | 8678005700 | 33600 | 33600 | 33600 | 33600 | 898 |
| 547 | 20240912 | 095700 | 8647832900 | 33600 | 33550 | 33600 | 33500 | 900 |
| 548 | 20240912 | 095600 | 8617632600 | 33550 | 33600 | 33600 | 33500 | 4034 |
| 549 | 20240912 | 095500 | 8482213600 | 33650 | 33550 | 33700 | 33550 | 2769 |
| 550 | 20240912 | 095400 | 8389131750 | 33600 | 33700 | 33700 | 33550 | 4548 |
| 551 | 20240912 | 095300 | 8236270550 | 33700 | 33700 | 33750 | 33650 | 862 |
| 552 | 20240912 | 095200 | 8207239700 | 33700 | 33700 | 33800 | 33700 | 1245 |
| 553 | 20240912 | 095100 | 8165260150 | 33700 | 33700 | 33800 | 33650 | 4018 |
| 554 | 20240912 | 095000 | 8029829850 | 33700 | 33750 | 33750 | 33700 | 2796 |
| 555 | 20240912 | 094900 | 7935547650 | 33750 | 33800 | 33800 | 33750 | 1080 |
| 556 | 20240912 | 094800 | 7899059850 | 33800 | 33900 | 33900 | 33800 | 2297 |
| 557 | 20240912 | 094700 | 7821333200 | 33850 | 33900 | 33900 | 33850 | 1568 |
| 558 | 20240912 | 094600 | 7768256350 | 33850 | 33900 | 33950 | 33850 | 3353 |
| 559 | 20240912 | 094500 | 7654605300 | 33900 | 34000 | 34000 | 33900 | 3417 |
| 560 | 20240912 | 094400 | 7538614850 | 33950 | 33950 | 34000 | 33950 | 1153 |
| 561 | 20240912 | 094300 | 7499467950 | 33950 | 34100 | 34100 | 33900 | 9377 |
| 562 | 20240912 | 094200 | 7180775250 | 34050 | 33950 | 34100 | 33950 | 1715 |
| 563 | 20240912 | 094100 | 7122389400 | 33950 | 34050 | 34050 | 33950 | 3795 |
| 564 | 20240912 | 094000 | 6993293550 | 34100 | 34100 | 34100 | 34050 | 2943 |
| 565 | 20240912 | 093900 | 6893017150 | 34100 | 34100 | 34100 | 34050 | 5793 |
| 566 | 20240912 | 093800 | 6695632750 | 34050 | 33950 | 34100 | 33950 | 10628 |
| 567 | 20240912 | 093700 | 6334215950 | 33950 | 33950 | 33950 | 33850 | 3094 |
| 568 | 20240912 | 093600 | 6229246500 | 33950 | 33800 | 34000 | 33800 | 9563 |
| 569 | 20240912 | 093500 | 5904921800 | 33850 | 33800 | 33850 | 33750 | 2971 |
| 570 | 20240912 | 093400 | 5804583200 | 33800 | 33750 | 33800 | 33750 | 2001 |
| 571 | 20240912 | 093300 | 5736963950 | 33800 | 33700 | 33800 | 33700 | 4063 |
| 572 | 20240912 | 093200 | 5599766750 | 33750 | 33800 | 33800 | 33700 | 4663 |
| 573 | 20240912 | 093100 | 5442413050 | 33800 | 33700 | 33800 | 33700 | 4562 |
| 574 | 20240912 | 093000 | 5288455400 | 33750 | 33600 | 33750 | 33600 | 4291 |
| 575 | 20240912 | 092900 | 5143822300 | 33600 | 33650 | 33650 | 33550 | 2908 |
| 576 | 20240912 | 092800 | 5046157050 | 33650 | 33550 | 33700 | 33550 | 2508 |
| 577 | 20240912 | 092700 | 4961829400 | 33550 | 33500 | 33600 | 33500 | 3686 |
| 578 | 20240912 | 092600 | 4838067000 | 33550 | 33550 | 33650 | 33550 | 3606 |
| 579 | 20240912 | 092500 | 4717017200 | 33550 | 33250 | 33550 | 33250 | 3783 |
| 580 | 20240912 | 092400 | 4590673750 | 33300 | 33300 | 33300 | 33250 | 1721 |
| 581 | 20240912 | 092300 | 4533431450 | 33300 | 33300 | 33400 | 33250 | 3541 |
| 582 | 20240912 | 092200 | 4415454700 | 33350 | 33450 | 33550 | 33350 | 7034 |
| 583 | 20240912 | 092100 | 4180356550 | 33450 | 33550 | 33600 | 33450 | 2014 |
| 584 | 20240912 | 092000 | 4112844600 | 33550 | 33400 | 33600 | 33400 | 1387 |
| 585 | 20240912 | 091900 | 4066437800 | 33400 | 33400 | 33450 | 33350 | 1738 |
| 586 | 20240912 | 091800 | 4008389050 | 33450 | 33450 | 33450 | 33400 | 1343 |
| 587 | 20240912 | 091700 | 3963479200 | 33400 | 33650 | 33650 | 33400 | 7047 |
| 588 | 20240912 | 091600 | 3727515200 | 33600 | 33600 | 33700 | 33500 | 2500 |
| 589 | 20240912 | 091500 | 3643547050 | 33500 | 33500 | 33600 | 33450 | 4764 |
| 590 | 20240912 | 091400 | 3484032950 | 33550 | 33500 | 33600 | 33500 | 1668 |
| 591 | 20240912 | 091300 | 3428079600 | 33450 | 33550 | 33600 | 33400 | 5420 |
| 592 | 20240912 | 091200 | 3246582400 | 33550 | 33650 | 33650 | 33500 | 3780 |
| 593 | 20240912 | 091100 | 3119616200 | 33650 | 33600 | 33750 | 33600 | 2139 |
| 594 | 20240912 | 091000 | 3047597700 | 33750 | 33800 | 33900 | 33550 | 6687 |
| 595 | 20240912 | 090900 | 2821866150 | 33800 | 33800 | 33850 | 33750 | 1760 |
| 596 | 20240912 | 090800 | 2762430650 | 33800 | 33450 | 33800 | 33300 | 5606 |
| 597 | 20240912 | 090700 | 2574535150 | 33350 | 33450 | 33500 | 33350 | 6656 |
| 598 | 20240912 | 090600 | 2352324150 | 33450 | 33500 | 33600 | 33400 | 4622 |
| 599 | 20240912 | 090500 | 2197638600 | 33500 | 33950 | 33950 | 33500 | 11517 |
| 600 | 20240912 | 090400 | 1809988500 | 33950 | 33850 | 33950 | 33700 | 5779 |
| 601 | 20240912 | 090300 | 1614368250 | 33850 | 33700 | 33900 | 33700 | 4896 |
| 602 | 20240912 | 090200 | 1448936000 | 33650 | 33800 | 33800 | 33550 | 3113 |
| 603 | 20240912 | 090100 | 1344178150 | 33750 | 33700 | 33850 | 33500 | 10222 |
| 604 | 20240912 | 090000 | 999968250 | 33700 | 33500 | 33900 | 33500 | 29796 |