32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 190400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 3 | 20240913 | 190300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240913 | 190200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240913 | 190100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240913 | 190000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240913 | 185900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240913 | 185800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240913 | 185700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240913 | 185600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240913 | 185500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240913 | 185400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240913 | 185300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240913 | 185200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240913 | 185100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240913 | 185000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240913 | 184900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240913 | 184800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240913 | 184700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240913 | 184600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240913 | 184500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240913 | 184400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240913 | 184300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240913 | 184200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240913 | 184100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240913 | 184000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240913 | 183900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240913 | 183800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240913 | 183700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240913 | 183600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240913 | 183500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240913 | 183400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 33 | 20240913 | 183300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240913 | 183200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240913 | 183100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240913 | 183000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240913 | 182900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240913 | 182800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240913 | 182700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240913 | 182600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240913 | 182500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240913 | 182400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240913 | 182300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240913 | 182200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240913 | 182100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240913 | 182000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240913 | 181900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240913 | 181800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240913 | 181700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240913 | 181600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240913 | 181500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240913 | 181400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240913 | 181300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240913 | 181200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240913 | 181100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240913 | 181000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240913 | 180900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240913 | 180800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240913 | 180700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240913 | 180600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240913 | 180500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240913 | 180400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 63 | 20240913 | 180300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240913 | 180200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240913 | 180100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240913 | 180000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240913 | 175900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240913 | 175800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240913 | 175700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240913 | 175600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240913 | 175500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240913 | 175400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240913 | 175300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240913 | 175200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240913 | 175100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240913 | 175000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240913 | 174900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240913 | 174800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240913 | 174700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240913 | 174600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240913 | 174500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240913 | 174400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240913 | 174300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240913 | 174200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240913 | 174100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240913 | 174000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240913 | 173900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240913 | 173800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240913 | 173700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240913 | 173600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240913 | 173500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240913 | 173400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 93 | 20240913 | 173300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240913 | 173200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240913 | 173100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240913 | 173000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240913 | 172900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240913 | 172800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240913 | 172700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240913 | 172600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240913 | 172500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240913 | 172400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240913 | 172300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240913 | 172200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240913 | 172100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240913 | 172000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240913 | 171900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240913 | 171800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240913 | 171700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240913 | 171600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240913 | 171500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240913 | 171400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240913 | 171300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240913 | 171200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240913 | 171100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240913 | 171000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240913 | 170900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240913 | 170800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240913 | 170700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240913 | 170600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240913 | 170500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240913 | 170400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 123 | 20240913 | 170300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240913 | 170200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240913 | 170100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240913 | 170000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240913 | 165900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240913 | 165800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240913 | 165700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240913 | 165600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240913 | 165500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240913 | 165400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240913 | 165300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240913 | 165200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240913 | 165100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240913 | 165000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240913 | 164900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240913 | 164800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240913 | 164700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240913 | 164600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240913 | 164500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240913 | 164400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240913 | 164300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240913 | 164200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240913 | 164100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240913 | 164000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240913 | 163900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240913 | 163800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240913 | 163700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240913 | 163600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240913 | 163500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240913 | 163400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 153 | 20240913 | 163300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240913 | 163200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240913 | 163100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240913 | 163000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240913 | 162900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240913 | 162800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240913 | 162700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240913 | 162600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240913 | 162500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240913 | 162400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240913 | 162300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240913 | 162200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240913 | 162100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240913 | 162000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240913 | 161900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240913 | 161800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240913 | 161700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240913 | 161600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240913 | 161500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240913 | 161400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240913 | 161300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240913 | 161200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240913 | 161100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240913 | 161000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240913 | 160900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240913 | 160800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240913 | 160700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240913 | 160600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240913 | 160500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240913 | 160400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 183 | 20240913 | 160300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240913 | 160200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240913 | 160100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240913 | 160000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240913 | 155900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240913 | 155800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240913 | 155700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240913 | 155600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240913 | 155500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240913 | 155400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240913 | 155300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240913 | 155200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240913 | 155100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240913 | 155000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240913 | 154900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240913 | 154800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240913 | 154700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240913 | 154600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240913 | 154500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240913 | 154400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240913 | 154300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240913 | 154200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240913 | 154100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240913 | 154000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240913 | 153900 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240913 | 153800 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240913 | 153700 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240913 | 153600 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240913 | 153500 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240913 | 153400 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 213 | 20240913 | 153300 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240913 | 153200 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240913 | 153100 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240913 | 153000 | 7235608150 | 39500 | 39500 | 39500 | 39500 | 31132 |
| 217 | 20240913 | 152900 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240913 | 152800 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240913 | 152700 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240913 | 152600 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240913 | 152500 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240913 | 152400 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20240913 | 152300 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240913 | 152200 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240913 | 152100 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240913 | 152000 | 6005894150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240913 | 151900 | 6005894150 | 39800 | 39650 | 39800 | 39600 | 1858 |
| 228 | 20240913 | 151800 | 5932038050 | 39550 | 39500 | 39650 | 39500 | 493 |
| 229 | 20240913 | 151700 | 5912557650 | 39600 | 39450 | 39700 | 39450 | 1482 |
| 230 | 20240913 | 151600 | 5853990950 | 39700 | 39750 | 39750 | 39450 | 1674 |
| 231 | 20240913 | 151500 | 5787833050 | 39550 | 39550 | 39750 | 39500 | 1466 |
| 232 | 20240913 | 151400 | 5729838050 | 39550 | 39500 | 39700 | 39450 | 1463 |
| 233 | 20240913 | 151300 | 5672008250 | 39700 | 39550 | 39750 | 39500 | 2126 |
| 234 | 20240913 | 151200 | 5587851700 | 39500 | 39600 | 39750 | 39500 | 1935 |
| 235 | 20240913 | 151100 | 5511216100 | 39650 | 39600 | 39750 | 39500 | 1533 |
| 236 | 20240913 | 151000 | 5450506400 | 39600 | 39650 | 39850 | 39600 | 1369 |
| 237 | 20240913 | 150900 | 5396242550 | 39750 | 39700 | 39850 | 39600 | 1539 |
| 238 | 20240913 | 150800 | 5335177600 | 39700 | 39750 | 39800 | 39700 | 1116 |
| 239 | 20240913 | 150700 | 5290825050 | 39750 | 39800 | 39850 | 39750 | 780 |
| 240 | 20240913 | 150600 | 5259794850 | 39850 | 39800 | 39900 | 39750 | 890 |
| 241 | 20240913 | 150500 | 5224355150 | 39800 | 39900 | 39900 | 39800 | 610 |
| 242 | 20240913 | 150400 | 5200039250 | 39850 | 39800 | 39900 | 39800 | 2190 |
| 243 | 20240913 | 150300 | 5112772500 | 39800 | 39800 | 39850 | 39750 | 345 |
| 244 | 20240913 | 150200 | 5099044050 | 39800 | 39850 | 39850 | 39750 | 396 |
| 245 | 20240913 | 150100 | 5083274800 | 39850 | 39800 | 39850 | 39800 | 332 |
| 246 | 20240913 | 150000 | 5070049600 | 39850 | 39850 | 39850 | 39800 | 949 |
| 247 | 20240913 | 145900 | 5032278950 | 39850 | 39850 | 39850 | 39850 | 877 |
| 248 | 20240913 | 145800 | 4997330500 | 39850 | 39900 | 39900 | 39800 | 784 |
| 249 | 20240913 | 145700 | 4966092200 | 39900 | 39900 | 39900 | 39850 | 291 |
| 250 | 20240913 | 145600 | 4954485300 | 39900 | 39950 | 39950 | 39900 | 489 |
| 251 | 20240913 | 145500 | 4934974050 | 39900 | 39950 | 40000 | 39900 | 1488 |
| 252 | 20240913 | 145400 | 4875571700 | 39950 | 40000 | 40000 | 39950 | 1122 |
| 253 | 20240913 | 145300 | 4830743400 | 40050 | 39950 | 40050 | 39950 | 371 |
| 254 | 20240913 | 145200 | 4815903800 | 40000 | 40000 | 40000 | 39950 | 158 |
| 255 | 20240913 | 145100 | 4809590800 | 39950 | 39950 | 39950 | 39900 | 322 |
| 256 | 20240913 | 145000 | 4796736900 | 39950 | 39950 | 39950 | 39900 | 38 |
| 257 | 20240913 | 144900 | 4795219300 | 39900 | 39950 | 39950 | 39900 | 50 |
| 258 | 20240913 | 144800 | 4793222200 | 39950 | 39900 | 39950 | 39900 | 10 |
| 259 | 20240913 | 144700 | 4792823100 | 39900 | 39850 | 39900 | 39850 | 556 |
| 260 | 20240913 | 144600 | 4770652350 | 39850 | 39850 | 39850 | 39800 | 280 |
| 261 | 20240913 | 144500 | 4759494550 | 39900 | 40100 | 40100 | 39850 | 757 |
| 262 | 20240913 | 144400 | 4729258150 | 40100 | 40100 | 40100 | 40050 | 107 |
| 263 | 20240913 | 144300 | 4724967500 | 40100 | 40100 | 40100 | 40050 | 335 |
| 264 | 20240913 | 144200 | 4711534750 | 40100 | 40000 | 40100 | 40000 | 1165 |
| 265 | 20240913 | 144100 | 4664914250 | 40000 | 39950 | 40000 | 39950 | 303 |
| 266 | 20240913 | 144000 | 4652807500 | 39950 | 39950 | 39950 | 39950 | 17 |
| 267 | 20240913 | 143900 | 4652128350 | 39900 | 39900 | 39950 | 39850 | 44 |
| 268 | 20240913 | 143800 | 4650372250 | 39900 | 39950 | 39950 | 39900 | 180 |
| 269 | 20240913 | 143700 | 4643190000 | 39950 | 39950 | 39950 | 39950 | 5 |
| 270 | 20240913 | 143600 | 4642990250 | 39900 | 39950 | 39950 | 39900 | 12 |
| 271 | 20240913 | 143500 | 4642511100 | 39950 | 39900 | 39950 | 39900 | 25 |
| 272 | 20240913 | 143400 | 4641513200 | 39900 | 39950 | 39950 | 39900 | 187 |
| 273 | 20240913 | 143300 | 4634051600 | 39950 | 39950 | 39950 | 39900 | 482 |
| 274 | 20240913 | 143200 | 4614815600 | 39950 | 39950 | 39950 | 39950 | 179 |
| 275 | 20240913 | 143100 | 4607664550 | 39950 | 39950 | 39950 | 39900 | 58 |
| 276 | 20240913 | 143000 | 4605348600 | 39950 | 39950 | 39950 | 39900 | 152 |
| 277 | 20240913 | 142900 | 4599279950 | 39950 | 39950 | 39950 | 39900 | 127 |
| 278 | 20240913 | 142800 | 4594207300 | 39950 | 39900 | 39950 | 39900 | 259 |
| 279 | 20240913 | 142700 | 4583871050 | 39900 | 39850 | 39900 | 39850 | 1955 |
| 280 | 20240913 | 142600 | 4505962500 | 39800 | 39850 | 39850 | 39800 | 155 |
| 281 | 20240913 | 142500 | 4499793250 | 39850 | 39850 | 39850 | 39850 | 13 |
| 282 | 20240913 | 142400 | 4499275200 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20240913 | 142300 | 4499275200 | 39850 | 39750 | 39850 | 39750 | 792 |
| 284 | 20240913 | 142200 | 4467789500 | 39800 | 39800 | 39800 | 39800 | 60 |
| 285 | 20240913 | 142100 | 4465401500 | 39800 | 39800 | 39800 | 39800 | 8 |
| 286 | 20240913 | 142000 | 4465083100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20240913 | 141900 | 4465083100 | 39800 | 39800 | 39800 | 39800 | 226 |
| 288 | 20240913 | 141800 | 4456088300 | 39800 | 39850 | 39850 | 39800 | 56 |
| 289 | 20240913 | 141700 | 4453857200 | 39850 | 39800 | 39850 | 39800 | 57 |
| 290 | 20240913 | 141600 | 4451588500 | 39850 | 39800 | 39850 | 39800 | 35 |
| 291 | 20240913 | 141500 | 4450195400 | 39800 | 39800 | 39800 | 39800 | 100 |
| 292 | 20240913 | 141400 | 4446215400 | 39800 | 39800 | 39850 | 39800 | 70 |
| 293 | 20240913 | 141300 | 4443429350 | 39800 | 39800 | 39800 | 39800 | 42 |
| 294 | 20240913 | 141200 | 4441757750 | 39800 | 39800 | 39800 | 39800 | 1 |
| 295 | 20240913 | 141100 | 4441717950 | 39800 | 39800 | 39800 | 39800 | 36 |
| 296 | 20240913 | 141000 | 4440285150 | 39800 | 39800 | 39800 | 39800 | 34 |
| 297 | 20240913 | 140900 | 4438931950 | 39850 | 39850 | 39850 | 39800 | 41 |
| 298 | 20240913 | 140800 | 4437298450 | 39750 | 39750 | 39750 | 39750 | 101 |
| 299 | 20240913 | 140700 | 4433283700 | 39800 | 39800 | 39800 | 39800 | 29 |
| 300 | 20240913 | 140600 | 4432129500 | 39750 | 39800 | 39850 | 39750 | 207 |
| 301 | 20240913 | 140500 | 4423895200 | 39800 | 39700 | 39800 | 39650 | 639 |
| 302 | 20240913 | 140400 | 4398491350 | 39700 | 39700 | 39700 | 39700 | 16 |
| 303 | 20240913 | 140300 | 4397856150 | 39700 | 39700 | 39700 | 39700 | 32 |
| 304 | 20240913 | 140200 | 4396585750 | 39700 | 39700 | 39700 | 39700 | 220 |
| 305 | 20240913 | 140100 | 4387851750 | 39700 | 39700 | 39700 | 39700 | 107 |
| 306 | 20240913 | 140000 | 4383603850 | 39700 | 39650 | 39700 | 39650 | 38 |
| 307 | 20240913 | 135900 | 4382096550 | 39650 | 39650 | 39650 | 39650 | 10 |
| 308 | 20240913 | 135800 | 4381700050 | 39700 | 39700 | 39700 | 39650 | 31 |
| 309 | 20240913 | 135700 | 4380469750 | 39700 | 39700 | 39700 | 39700 | 8 |
| 310 | 20240913 | 135600 | 4380152150 | 39700 | 39700 | 39700 | 39700 | 33 |
| 311 | 20240913 | 135500 | 4378842050 | 39700 | 39650 | 39700 | 39650 | 22 |
| 312 | 20240913 | 135400 | 4377969150 | 39700 | 39650 | 39700 | 39650 | 14 |
| 313 | 20240913 | 135300 | 4377413500 | 39700 | 39750 | 39750 | 39700 | 224 |
| 314 | 20240913 | 135200 | 4368520050 | 39750 | 39750 | 39750 | 39750 | 118 |
| 315 | 20240913 | 135100 | 4363829550 | 39750 | 39750 | 39750 | 39700 | 202 |
| 316 | 20240913 | 135000 | 4355810050 | 39700 | 39750 | 39750 | 39700 | 141 |
| 317 | 20240913 | 134900 | 4350210850 | 39700 | 39800 | 39800 | 39700 | 46 |
| 318 | 20240913 | 134800 | 4348382300 | 39750 | 39700 | 39750 | 39700 | 508 |
| 319 | 20240913 | 134700 | 4328214300 | 39750 | 39700 | 39750 | 39700 | 946 |
| 320 | 20240913 | 134600 | 4290623000 | 39700 | 39700 | 39700 | 39700 | 10 |
| 321 | 20240913 | 134500 | 4290226000 | 39700 | 39700 | 39700 | 39700 | 1 |
| 322 | 20240913 | 134400 | 4290186300 | 39700 | 39700 | 39700 | 39700 | 23 |
| 323 | 20240913 | 134300 | 4289273200 | 39700 | 39650 | 39700 | 39650 | 235 |
| 324 | 20240913 | 134200 | 4279944350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 325 | 20240913 | 134100 | 4279944350 | 39600 | 39650 | 39700 | 39600 | 278 |
| 326 | 20240913 | 134000 | 4268935250 | 39700 | 39650 | 39700 | 39650 | 32 |
| 327 | 20240913 | 133900 | 4267666400 | 39700 | 39700 | 39700 | 39700 | 163 |
| 328 | 20240913 | 133800 | 4261195300 | 39700 | 39700 | 39700 | 39700 | 13 |
| 329 | 20240913 | 133700 | 4260679200 | 39700 | 39700 | 39700 | 39700 | 130 |
| 330 | 20240913 | 133600 | 4255518200 | 39700 | 39750 | 39750 | 39650 | 183 |
| 331 | 20240913 | 133500 | 4248252550 | 39700 | 39550 | 39700 | 39550 | 1479 |
| 332 | 20240913 | 133400 | 4189702450 | 39550 | 39550 | 39550 | 39450 | 1012 |
| 333 | 20240913 | 133300 | 4149728150 | 39550 | 39550 | 39550 | 39550 | 8 |
| 334 | 20240913 | 133200 | 4149411750 | 39550 | 39550 | 39550 | 39550 | 4 |
| 335 | 20240913 | 133100 | 4149253550 | 39550 | 39550 | 39550 | 39500 | 14 |
| 336 | 20240913 | 133000 | 4148699900 | 39550 | 39550 | 39550 | 39550 | 13 |
| 337 | 20240913 | 132900 | 4148185750 | 39500 | 39500 | 39500 | 39500 | 9 |
| 338 | 20240913 | 132800 | 4147830250 | 39550 | 39500 | 39550 | 39500 | 72 |
| 339 | 20240913 | 132700 | 4144986050 | 39550 | 39550 | 39550 | 39550 | 111 |
| 340 | 20240913 | 132600 | 4140596000 | 39550 | 39550 | 39550 | 39550 | 17 |
| 341 | 20240913 | 132500 | 4139923650 | 39550 | 39550 | 39550 | 39550 | 17 |
| 342 | 20240913 | 132400 | 4139251300 | 39550 | 39550 | 39550 | 39500 | 29 |
| 343 | 20240913 | 132300 | 4138104850 | 39550 | 39550 | 39550 | 39550 | 33 |
| 344 | 20240913 | 132200 | 4136799700 | 39550 | 39550 | 39550 | 39550 | 240 |
| 345 | 20240913 | 132100 | 4127307700 | 39550 | 39500 | 39550 | 39500 | 58 |
| 346 | 20240913 | 132000 | 4125016300 | 39550 | 39600 | 39600 | 39500 | 428 |
| 347 | 20240913 | 131900 | 4108088850 | 39550 | 39550 | 39550 | 39550 | 30 |
| 348 | 20240913 | 131800 | 4106902350 | 39550 | 39550 | 39550 | 39500 | 80 |
| 349 | 20240913 | 131700 | 4103741150 | 39550 | 39550 | 39550 | 39500 | 18 |
| 350 | 20240913 | 131600 | 4103029850 | 39550 | 39550 | 39550 | 39550 | 11 |
| 351 | 20240913 | 131500 | 4102594800 | 39550 | 39550 | 39550 | 39550 | 120 |
| 352 | 20240913 | 131400 | 4097848800 | 39550 | 39550 | 39550 | 39550 | 7 |
| 353 | 20240913 | 131300 | 4097571950 | 39550 | 39550 | 39550 | 39550 | 8 |
| 354 | 20240913 | 131200 | 4097255550 | 39550 | 39550 | 39550 | 39550 | 10 |
| 355 | 20240913 | 131100 | 4096860050 | 39550 | 39550 | 39550 | 39550 | 13 |
| 356 | 20240913 | 131000 | 4096345900 | 39550 | 39550 | 39550 | 39550 | 8 |
| 357 | 20240913 | 130900 | 4096029500 | 39500 | 39500 | 39500 | 39500 | 13 |
| 358 | 20240913 | 130800 | 4095516000 | 39500 | 39500 | 39500 | 39500 | 31 |
| 359 | 20240913 | 130700 | 4094291500 | 39500 | 39500 | 39500 | 39450 | 20 |
| 360 | 20240913 | 130600 | 4093502000 | 39450 | 39450 | 39450 | 39450 | 43 |
| 361 | 20240913 | 130500 | 4091805650 | 39450 | 39450 | 39450 | 39450 | 20 |
| 362 | 20240913 | 130400 | 4091016650 | 39450 | 39550 | 39550 | 39450 | 71 |
| 363 | 20240913 | 130300 | 4088212300 | 39600 | 39600 | 39600 | 39600 | 20 |
| 364 | 20240913 | 130200 | 4087420300 | 39600 | 39550 | 39600 | 39550 | 391 |
| 365 | 20240913 | 130100 | 4071955750 | 39550 | 39600 | 39600 | 39550 | 522 |
| 366 | 20240913 | 130000 | 4051309950 | 39600 | 39600 | 39600 | 39600 | 11 |
| 367 | 20240913 | 125900 | 4050874350 | 39600 | 39600 | 39600 | 39600 | 26 |
| 368 | 20240913 | 125800 | 4049844750 | 39600 | 39600 | 39600 | 39600 | 4 |
| 369 | 20240913 | 125700 | 4049686350 | 39600 | 39550 | 39600 | 39550 | 144 |
| 370 | 20240913 | 125600 | 4043990250 | 39550 | 39500 | 39550 | 39400 | 274 |
| 371 | 20240913 | 125500 | 4033177250 | 39500 | 39500 | 39500 | 39500 | 104 |
| 372 | 20240913 | 125400 | 4029069250 | 39550 | 39550 | 39550 | 39550 | 73 |
| 373 | 20240913 | 125300 | 4026182100 | 39500 | 39500 | 39500 | 39500 | 104 |
| 374 | 20240913 | 125200 | 4022074100 | 39550 | 39550 | 39550 | 39550 | 13 |
| 375 | 20240913 | 125100 | 4021559950 | 39500 | 39500 | 39500 | 39500 | 301 |
| 376 | 20240913 | 125000 | 4009670450 | 39500 | 39550 | 39550 | 39500 | 21 |
| 377 | 20240913 | 124900 | 4008840050 | 39550 | 39550 | 39550 | 39500 | 4 |
| 378 | 20240913 | 124800 | 4008681900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 379 | 20240913 | 124700 | 4008681900 | 39550 | 39550 | 39550 | 39550 | 10 |
| 380 | 20240913 | 124600 | 4008286400 | 39550 | 39500 | 39550 | 39500 | 38 |
| 381 | 20240913 | 124500 | 4006784850 | 39500 | 39500 | 39500 | 39500 | 57 |
| 382 | 20240913 | 124400 | 4004533350 | 39500 | 39500 | 39500 | 39500 | 63 |
| 383 | 20240913 | 124300 | 4002044850 | 39500 | 39500 | 39500 | 39450 | 69 |
| 384 | 20240913 | 124200 | 3999319850 | 39450 | 39450 | 39500 | 39450 | 58 |
| 385 | 20240913 | 124100 | 3997029450 | 39500 | 39400 | 39500 | 39400 | 788 |
| 386 | 20240913 | 124000 | 3965945850 | 39400 | 39550 | 39550 | 39400 | 769 |
| 387 | 20240913 | 123900 | 3935593600 | 39550 | 39550 | 39550 | 39550 | 13 |
| 388 | 20240913 | 123800 | 3935079450 | 39500 | 39500 | 39500 | 39450 | 62 |
| 389 | 20240913 | 123700 | 3932631450 | 39500 | 39500 | 39500 | 39500 | 23 |
| 390 | 20240913 | 123600 | 3931722950 | 39500 | 39500 | 39500 | 39500 | 12 |
| 391 | 20240913 | 123500 | 3931248950 | 39450 | 39500 | 39500 | 39450 | 53 |
| 392 | 20240913 | 123400 | 3929156000 | 39500 | 39500 | 39550 | 39500 | 61 |
| 393 | 20240913 | 123300 | 3926746000 | 39500 | 39550 | 39550 | 39500 | 102 |
| 394 | 20240913 | 123200 | 3922716950 | 39550 | 39550 | 39550 | 39550 | 15 |
| 395 | 20240913 | 123100 | 3922123700 | 39550 | 39550 | 39550 | 39550 | 16 |
| 396 | 20240913 | 123000 | 3921490900 | 39550 | 39600 | 39600 | 39550 | 13 |
| 397 | 20240913 | 122900 | 3920976700 | 39600 | 39600 | 39600 | 39600 | 6 |
| 398 | 20240913 | 122800 | 3920739100 | 39600 | 39650 | 39650 | 39600 | 117 |
| 399 | 20240913 | 122700 | 3916105400 | 39650 | 39650 | 39650 | 39650 | 122 |
| 400 | 20240913 | 122600 | 3911268100 | 39600 | 39600 | 39600 | 39600 | 72 |
| 401 | 20240913 | 122500 | 3908416900 | 39600 | 39600 | 39650 | 39600 | 238 |
| 402 | 20240913 | 122400 | 3898983850 | 39600 | 39600 | 39600 | 39500 | 635 |
| 403 | 20240913 | 122300 | 3873870450 | 39550 | 39450 | 39600 | 39450 | 887 |
| 404 | 20240913 | 122200 | 3838801800 | 39450 | 39450 | 39450 | 39450 | 11 |
| 405 | 20240913 | 122100 | 3838367850 | 39450 | 39450 | 39450 | 39400 | 153 |
| 406 | 20240913 | 122000 | 3832332050 | 39450 | 39500 | 39500 | 39450 | 13 |
| 407 | 20240913 | 121900 | 3831818600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 408 | 20240913 | 121800 | 3831818600 | 39500 | 39500 | 39500 | 39500 | 15 |
| 409 | 20240913 | 121700 | 3831226100 | 39450 | 39450 | 39450 | 39450 | 20 |
| 410 | 20240913 | 121600 | 3830437100 | 39450 | 39500 | 39500 | 39450 | 28 |
| 411 | 20240913 | 121500 | 3829331900 | 39500 | 39500 | 39500 | 39500 | 53 |
| 412 | 20240913 | 121400 | 3827238400 | 39500 | 39450 | 39500 | 39450 | 104 |
| 413 | 20240913 | 121300 | 3823132100 | 39450 | 39450 | 39450 | 39450 | 566 |
| 414 | 20240913 | 121200 | 3800803400 | 39450 | 39500 | 39500 | 39450 | 37 |
| 415 | 20240913 | 121100 | 3799342900 | 39500 | 39500 | 39500 | 39500 | 12 |
| 416 | 20240913 | 121000 | 3798868900 | 39450 | 39500 | 39500 | 39450 | 71 |
| 417 | 20240913 | 120900 | 3796066900 | 39500 | 39550 | 39550 | 39500 | 30 |
| 418 | 20240913 | 120800 | 3794881150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 419 | 20240913 | 120700 | 3794881150 | 39550 | 39550 | 39550 | 39550 | 22 |
| 420 | 20240913 | 120600 | 3794011050 | 39500 | 39550 | 39550 | 39500 | 35 |
| 421 | 20240913 | 120500 | 3792628300 | 39550 | 39550 | 39550 | 39550 | 10 |
| 422 | 20240913 | 120400 | 3792232800 | 39550 | 39550 | 39550 | 39550 | 24 |
| 423 | 20240913 | 120300 | 3791283600 | 39550 | 39500 | 39550 | 39500 | 77 |
| 424 | 20240913 | 120200 | 3788241000 | 39550 | 39500 | 39550 | 39500 | 192 |
| 425 | 20240913 | 120100 | 3780656500 | 39500 | 39500 | 39550 | 39500 | 28 |
| 426 | 20240913 | 120000 | 3779549900 | 39550 | 39500 | 39550 | 39500 | 63 |
| 427 | 20240913 | 115900 | 3777060750 | 39500 | 39500 | 39500 | 39500 | 6 |
| 428 | 20240913 | 115800 | 3776823750 | 39550 | 39550 | 39550 | 39550 | 13 |
| 429 | 20240913 | 115700 | 3776309600 | 39500 | 39500 | 39500 | 39500 | 240 |
| 430 | 20240913 | 115600 | 3766829600 | 39500 | 39500 | 39550 | 39500 | 326 |
| 431 | 20240913 | 115500 | 3753952100 | 39500 | 39500 | 39500 | 39500 | 71 |
| 432 | 20240913 | 115400 | 3751147600 | 39550 | 39550 | 39550 | 39550 | 29 |
| 433 | 20240913 | 115300 | 3750000650 | 39550 | 39550 | 39550 | 39550 | 50 |
| 434 | 20240913 | 115200 | 3748023150 | 39550 | 39550 | 39550 | 39550 | 12 |
| 435 | 20240913 | 115100 | 3747548550 | 39550 | 39550 | 39550 | 39550 | 57 |
| 436 | 20240913 | 115000 | 3745294200 | 39550 | 39550 | 39550 | 39550 | 109 |
| 437 | 20240913 | 114900 | 3740983250 | 39500 | 39500 | 39500 | 39500 | 21 |
| 438 | 20240913 | 114800 | 3740153750 | 39500 | 39450 | 39500 | 39450 | 203 |
| 439 | 20240913 | 114700 | 3732141400 | 39400 | 39400 | 39400 | 39400 | 8 |
| 440 | 20240913 | 114600 | 3731826200 | 39400 | 39450 | 39450 | 39400 | 72 |
| 441 | 20240913 | 114500 | 3728988900 | 39400 | 39400 | 39400 | 39350 | 198 |
| 442 | 20240913 | 114400 | 3721187750 | 39400 | 39400 | 39400 | 39400 | 219 |
| 443 | 20240913 | 114300 | 3712559150 | 39400 | 39400 | 39400 | 39400 | 12 |
| 444 | 20240913 | 114200 | 3712086350 | 39400 | 39400 | 39400 | 39350 | 279 |
| 445 | 20240913 | 114100 | 3701097250 | 39400 | 39400 | 39450 | 39400 | 278 |
| 446 | 20240913 | 114000 | 3690144000 | 39400 | 39400 | 39400 | 39400 | 12 |
| 447 | 20240913 | 113900 | 3689671200 | 39400 | 39400 | 39400 | 39400 | 33 |
| 448 | 20240913 | 113800 | 3688371000 | 39400 | 39350 | 39400 | 39350 | 69 |
| 449 | 20240913 | 113700 | 3685654900 | 39400 | 39350 | 39400 | 39350 | 948 |
| 450 | 20240913 | 113600 | 3648336100 | 39350 | 39400 | 39400 | 39350 | 119 |
| 451 | 20240913 | 113500 | 3643652800 | 39400 | 39400 | 39400 | 39400 | 23 |
| 452 | 20240913 | 113400 | 3642746600 | 39400 | 39350 | 39400 | 39350 | 385 |
| 453 | 20240913 | 113300 | 3627595650 | 39350 | 39400 | 39400 | 39350 | 120 |
| 454 | 20240913 | 113200 | 3622870250 | 39400 | 39400 | 39400 | 39400 | 81 |
| 455 | 20240913 | 113100 | 3619678850 | 39400 | 39400 | 39400 | 39400 | 635 |
| 456 | 20240913 | 113000 | 3594659850 | 39400 | 39400 | 39400 | 39400 | 232 |
| 457 | 20240913 | 112900 | 3585519050 | 39400 | 39450 | 39450 | 39400 | 187 |
| 458 | 20240913 | 112800 | 3578150050 | 39400 | 39400 | 39400 | 39400 | 289 |
| 459 | 20240913 | 112700 | 3566763450 | 39450 | 39450 | 39450 | 39450 | 80 |
| 460 | 20240913 | 112600 | 3563607450 | 39400 | 39500 | 39500 | 39400 | 142 |
| 461 | 20240913 | 112500 | 3558011150 | 39500 | 39450 | 39500 | 39450 | 21 |
| 462 | 20240913 | 112400 | 3557181950 | 39450 | 39450 | 39500 | 39450 | 179 |
| 463 | 20240913 | 112300 | 3550120150 | 39450 | 39500 | 39500 | 39450 | 68 |
| 464 | 20240913 | 112200 | 3547436400 | 39450 | 39500 | 39600 | 39450 | 54 |
| 465 | 20240913 | 112100 | 3545301650 | 39600 | 39550 | 39600 | 39550 | 6 |
| 466 | 20240913 | 112000 | 3545064250 | 39600 | 39500 | 39600 | 39500 | 36 |
| 467 | 20240913 | 111900 | 3543640000 | 39500 | 39500 | 39500 | 39450 | 300 |
| 468 | 20240913 | 111800 | 3531790250 | 39550 | 39600 | 39600 | 39550 | 60 |
| 469 | 20240913 | 111700 | 3529416750 | 39500 | 39550 | 39600 | 39500 | 776 |
| 470 | 20240913 | 111600 | 3498729700 | 39600 | 39600 | 39600 | 39600 | 80 |
| 471 | 20240913 | 111500 | 3495561700 | 39600 | 39600 | 39600 | 39600 | 104 |
| 472 | 20240913 | 111400 | 3491443300 | 39600 | 39600 | 39600 | 39600 | 50 |
| 473 | 20240913 | 111300 | 3489463300 | 39600 | 39600 | 39600 | 39600 | 17 |
| 474 | 20240913 | 111200 | 3488790100 | 39600 | 39550 | 39600 | 39550 | 43 |
| 475 | 20240913 | 111100 | 3487088550 | 39550 | 39600 | 39600 | 39550 | 58 |
| 476 | 20240913 | 111000 | 3484791800 | 39600 | 39600 | 39600 | 39600 | 17 |
| 477 | 20240913 | 110900 | 3484118600 | 39600 | 39600 | 39600 | 39550 | 9 |
| 478 | 20240913 | 110800 | 3483762250 | 39600 | 39600 | 39600 | 39600 | 17 |
| 479 | 20240913 | 110700 | 3483089050 | 39600 | 39600 | 39600 | 39600 | 23 |
| 480 | 20240913 | 110600 | 3482178250 | 39550 | 39600 | 39600 | 39550 | 49 |
| 481 | 20240913 | 110500 | 3480238500 | 39600 | 39550 | 39600 | 39550 | 5 |
| 482 | 20240913 | 110400 | 3480040550 | 39600 | 39600 | 39600 | 39600 | 23 |
| 483 | 20240913 | 110300 | 3479129750 | 39550 | 39600 | 39600 | 39550 | 35 |
| 484 | 20240913 | 110200 | 3477744650 | 39550 | 39650 | 39650 | 39550 | 2 |
| 485 | 20240913 | 110100 | 3477665450 | 39650 | 39600 | 39650 | 39600 | 194 |
| 486 | 20240913 | 110000 | 3469980500 | 39600 | 39650 | 39700 | 39600 | 452 |
| 487 | 20240913 | 105900 | 3452076700 | 39600 | 39650 | 39650 | 39600 | 387 |
| 488 | 20240913 | 105800 | 3436732650 | 39650 | 39650 | 39650 | 39650 | 26 |
| 489 | 20240913 | 105700 | 3435701750 | 39650 | 39700 | 39700 | 39650 | 27 |
| 490 | 20240913 | 105600 | 3434630300 | 39650 | 39600 | 39700 | 39600 | 413 |
| 491 | 20240913 | 105500 | 3418245000 | 39600 | 39500 | 39600 | 39500 | 24 |
| 492 | 20240913 | 105400 | 3417294700 | 39550 | 39550 | 39550 | 39500 | 40 |
| 493 | 20240913 | 105300 | 3415713700 | 39500 | 39500 | 39550 | 39500 | 233 |
| 494 | 20240913 | 105200 | 3406508950 | 39500 | 39500 | 39500 | 39500 | 6 |
| 495 | 20240913 | 105100 | 3406271950 | 39500 | 39550 | 39550 | 39500 | 21 |
| 496 | 20240913 | 105000 | 3405441650 | 39600 | 39500 | 39600 | 39500 | 35 |
| 497 | 20240913 | 104900 | 3404058350 | 39600 | 39500 | 39600 | 39500 | 46 |
| 498 | 20240913 | 104800 | 3402239450 | 39500 | 39450 | 39500 | 39450 | 344 |
| 499 | 20240913 | 104700 | 3388653600 | 39500 | 39450 | 39500 | 39400 | 89 |
| 500 | 20240913 | 104600 | 3385143900 | 39450 | 39450 | 39450 | 39450 | 27 |
| 501 | 20240913 | 104500 | 3384078750 | 39400 | 39450 | 39450 | 39400 | 195 |
| 502 | 20240913 | 104400 | 3376393200 | 39400 | 39450 | 39450 | 39400 | 2378 |
| 503 | 20240913 | 104300 | 3282656350 | 39450 | 39450 | 39500 | 39450 | 445 |
| 504 | 20240913 | 104200 | 3265098900 | 39450 | 39550 | 39550 | 39450 | 4339 |
| 505 | 20240913 | 104100 | 3093673100 | 39600 | 39600 | 39600 | 39550 | 691 |
| 506 | 20240913 | 104000 | 3066343750 | 39600 | 39600 | 39600 | 39600 | 56 |
| 507 | 20240913 | 103900 | 3064126150 | 39600 | 39550 | 39600 | 39550 | 19 |
| 508 | 20240913 | 103800 | 3063374650 | 39600 | 39600 | 39600 | 39600 | 215 |
| 509 | 20240913 | 103700 | 3054860650 | 39550 | 39600 | 39600 | 39550 | 93 |
| 510 | 20240913 | 103600 | 3051181600 | 39550 | 39600 | 39600 | 39550 | 43 |
| 511 | 20240913 | 103500 | 3049479300 | 39700 | 39600 | 39700 | 39600 | 475 |
| 512 | 20240913 | 103400 | 3030639200 | 39650 | 39650 | 39650 | 39600 | 15 |
| 513 | 20240913 | 103300 | 3030044950 | 39600 | 39600 | 39600 | 39600 | 1 |
| 514 | 20240913 | 103200 | 3030005350 | 39550 | 39550 | 39550 | 39550 | 251 |
| 515 | 20240913 | 103100 | 3020078300 | 39650 | 39550 | 39650 | 39550 | 1158 |
| 516 | 20240913 | 103000 | 2974245550 | 39550 | 39550 | 39550 | 39500 | 294 |
| 517 | 20240913 | 102900 | 2962617950 | 39600 | 39550 | 39600 | 39500 | 998 |
| 518 | 20240913 | 102800 | 2923146000 | 39550 | 39550 | 39600 | 39550 | 256 |
| 519 | 20240913 | 102700 | 2913020950 | 39550 | 39600 | 39600 | 39550 | 59 |
| 520 | 20240913 | 102600 | 2910685550 | 39600 | 39600 | 39650 | 39600 | 103 |
| 521 | 20240913 | 102500 | 2906604100 | 39650 | 39600 | 39650 | 39600 | 65 |
| 522 | 20240913 | 102400 | 2904028850 | 39600 | 39550 | 39600 | 39550 | 241 |
| 523 | 20240913 | 102300 | 2894490250 | 39550 | 39600 | 39600 | 39550 | 9 |
| 524 | 20240913 | 102200 | 2894133900 | 39550 | 39500 | 39600 | 39500 | 399 |
| 525 | 20240913 | 102100 | 2878352100 | 39500 | 39550 | 39550 | 39500 | 120 |
| 526 | 20240913 | 102000 | 2873610650 | 39550 | 39550 | 39550 | 39550 | 822 |
| 527 | 20240913 | 101900 | 2841100550 | 39550 | 39600 | 39600 | 39550 | 594 |
| 528 | 20240913 | 101800 | 2817597150 | 39600 | 39650 | 39650 | 39600 | 220 |
| 529 | 20240913 | 101700 | 2808881650 | 39700 | 39700 | 39700 | 39650 | 77 |
| 530 | 20240913 | 101600 | 2805827650 | 39700 | 39650 | 39700 | 39650 | 5 |
| 531 | 20240913 | 101500 | 2805629200 | 39600 | 39600 | 39600 | 39600 | 115 |
| 532 | 20240913 | 101400 | 2801075200 | 39600 | 39600 | 39600 | 39550 | 51 |
| 533 | 20240913 | 101300 | 2799055700 | 39600 | 39550 | 39600 | 39550 | 447 |
| 534 | 20240913 | 101200 | 2781369850 | 39550 | 39500 | 39550 | 39500 | 230 |
| 535 | 20240913 | 101100 | 2772282100 | 39500 | 39600 | 39600 | 39500 | 76 |
| 536 | 20240913 | 101000 | 2769275700 | 39600 | 39500 | 39600 | 39500 | 459 |
| 537 | 20240913 | 100900 | 2751107850 | 39550 | 39550 | 39550 | 39500 | 406 |
| 538 | 20240913 | 100800 | 2735064100 | 39550 | 39600 | 39600 | 39550 | 93 |
| 539 | 20240913 | 100700 | 2731381450 | 39600 | 39600 | 39600 | 39600 | 114 |
| 540 | 20240913 | 100600 | 2726867050 | 39600 | 39650 | 39650 | 39600 | 450 |
| 541 | 20240913 | 100500 | 2709044800 | 39600 | 39650 | 39650 | 39600 | 114 |
| 542 | 20240913 | 100400 | 2704524750 | 39650 | 39650 | 39650 | 39650 | 5 |
| 543 | 20240913 | 100300 | 2704326500 | 39650 | 39650 | 39650 | 39650 | 24 |
| 544 | 20240913 | 100200 | 2703374900 | 39650 | 39550 | 39650 | 39550 | 142 |
| 545 | 20240913 | 100100 | 2697752700 | 39550 | 39600 | 39600 | 39500 | 3424 |
| 546 | 20240913 | 100000 | 2562411400 | 39600 | 39650 | 39650 | 39550 | 2233 |
| 547 | 20240913 | 095900 | 2473993550 | 39650 | 39650 | 39650 | 39650 | 25 |
| 548 | 20240913 | 095800 | 2473002300 | 39700 | 39650 | 39700 | 39650 | 36 |
| 549 | 20240913 | 095700 | 2471574850 | 39650 | 39650 | 39700 | 39650 | 265 |
| 550 | 20240913 | 095600 | 2461058600 | 39650 | 39650 | 39700 | 39650 | 603 |
| 551 | 20240913 | 095500 | 2437149200 | 39650 | 39650 | 39650 | 39600 | 334 |
| 552 | 20240913 | 095400 | 2423917100 | 39650 | 39750 | 39750 | 39650 | 298 |
| 553 | 20240913 | 095300 | 2412084850 | 39750 | 39850 | 39850 | 39750 | 525 |
| 554 | 20240913 | 095200 | 2391202100 | 39850 | 39950 | 39950 | 39800 | 775 |
| 555 | 20240913 | 095100 | 2360315250 | 39950 | 39850 | 39950 | 39850 | 272 |
| 556 | 20240913 | 095000 | 2349467400 | 39850 | 39850 | 39850 | 39800 | 89 |
| 557 | 20240913 | 094900 | 2345920800 | 39850 | 40050 | 40050 | 39850 | 1462 |
| 558 | 20240913 | 094800 | 2287470950 | 40050 | 40000 | 40050 | 39950 | 1203 |
| 559 | 20240913 | 094700 | 2239347650 | 39950 | 39800 | 39950 | 39800 | 585 |
| 560 | 20240913 | 094600 | 2216011750 | 39700 | 39850 | 39850 | 39700 | 697 |
| 561 | 20240913 | 094500 | 2188303050 | 39850 | 39950 | 40000 | 39800 | 893 |
| 562 | 20240913 | 094400 | 2152635300 | 39950 | 39850 | 39950 | 39800 | 1033 |
| 563 | 20240913 | 094300 | 2111387650 | 39850 | 39600 | 39850 | 39600 | 544 |
| 564 | 20240913 | 094200 | 2089799500 | 39600 | 39650 | 39700 | 39550 | 230 |
| 565 | 20240913 | 094100 | 2080693350 | 39600 | 39600 | 39600 | 39550 | 668 |
| 566 | 20240913 | 094000 | 2054246250 | 39600 | 39650 | 39650 | 39550 | 1283 |
| 567 | 20240913 | 093900 | 2003444000 | 39650 | 39650 | 39650 | 39600 | 72 |
| 568 | 20240913 | 093800 | 2000591500 | 39600 | 39650 | 39700 | 39600 | 64 |
| 569 | 20240913 | 093700 | 1998055850 | 39650 | 39550 | 39650 | 39550 | 758 |
| 570 | 20240913 | 093600 | 1968014950 | 39550 | 39500 | 39600 | 39500 | 286 |
| 571 | 20240913 | 093500 | 1956706100 | 39500 | 39550 | 39650 | 39450 | 2181 |
| 572 | 20240913 | 093400 | 1870538000 | 39550 | 39550 | 39550 | 39500 | 174 |
| 573 | 20240913 | 093300 | 1863660100 | 39550 | 39550 | 39600 | 39500 | 701 |
| 574 | 20240913 | 093200 | 1835920300 | 39600 | 39550 | 39600 | 39500 | 185 |
| 575 | 20240913 | 093100 | 1828604700 | 39550 | 39500 | 39700 | 39500 | 1621 |
| 576 | 20240913 | 093000 | 1764412350 | 39550 | 39500 | 39550 | 39400 | 1028 |
| 577 | 20240913 | 092900 | 1723848600 | 39500 | 39550 | 39550 | 39500 | 2160 |
| 578 | 20240913 | 092800 | 1638489650 | 39550 | 39550 | 39550 | 39500 | 155 |
| 579 | 20240913 | 092700 | 1632364950 | 39550 | 39550 | 39550 | 39500 | 2141 |
| 580 | 20240913 | 092600 | 1547770550 | 39600 | 39550 | 39600 | 39500 | 1414 |
| 581 | 20240913 | 092500 | 1491848250 | 39550 | 39600 | 39600 | 39500 | 537 |
| 582 | 20240913 | 092400 | 1470612250 | 39600 | 39550 | 39600 | 39550 | 599 |
| 583 | 20240913 | 092300 | 1446896700 | 39550 | 39600 | 39600 | 39550 | 2914 |
| 584 | 20240913 | 092200 | 1331606650 | 39600 | 39600 | 39600 | 39550 | 606 |
| 585 | 20240913 | 092100 | 1307611850 | 39600 | 39650 | 39700 | 39600 | 2203 |
| 586 | 20240913 | 092000 | 1220295950 | 39650 | 39700 | 39800 | 39650 | 517 |
| 587 | 20240913 | 091900 | 1199749400 | 39700 | 39750 | 39750 | 39650 | 2216 |
| 588 | 20240913 | 091800 | 1111734300 | 39800 | 39850 | 39850 | 39800 | 323 |
| 589 | 20240913 | 091700 | 1098877200 | 39850 | 39850 | 39850 | 39800 | 222 |
| 590 | 20240913 | 091600 | 1090032100 | 39900 | 39800 | 39900 | 39750 | 288 |
| 591 | 20240913 | 091500 | 1078572450 | 39800 | 39750 | 39800 | 39750 | 225 |
| 592 | 20240913 | 091400 | 1069624300 | 39750 | 39800 | 39800 | 39700 | 359 |
| 593 | 20240913 | 091300 | 1055352900 | 39750 | 39700 | 39750 | 39600 | 971 |
| 594 | 20240913 | 091200 | 1016823700 | 39600 | 39800 | 39800 | 39600 | 4943 |
| 595 | 20240913 | 091100 | 820651050 | 39800 | 39900 | 39950 | 39800 | 2033 |
| 596 | 20240913 | 091000 | 739651450 | 39950 | 40100 | 40100 | 39950 | 2718 |
| 597 | 20240913 | 090900 | 630858200 | 40150 | 40150 | 40200 | 40100 | 1006 |
| 598 | 20240913 | 090800 | 590494050 | 40150 | 40200 | 40300 | 40150 | 769 |
| 599 | 20240913 | 090700 | 559582100 | 40200 | 40300 | 40300 | 40150 | 1770 |
| 600 | 20240913 | 090600 | 488330700 | 40300 | 40400 | 40400 | 40250 | 2944 |
| 601 | 20240913 | 090500 | 369627750 | 40350 | 40300 | 40400 | 40250 | 426 |
| 602 | 20240913 | 090400 | 352442050 | 40300 | 40300 | 40450 | 40300 | 861 |
| 603 | 20240913 | 090300 | 317662400 | 40400 | 40250 | 40400 | 40200 | 270 |
| 604 | 20240913 | 090200 | 306789150 | 40200 | 40100 | 40450 | 40050 | 1009 |
| 605 | 20240913 | 090100 | 266308050 | 40100 | 40250 | 40250 | 40050 | 1201 |
| 606 | 20240913 | 090000 | 218114850 | 40200 | 40550 | 40600 | 40200 | 5369 |