34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 192000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 3 | 20240909 | 191900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240909 | 191800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240909 | 191700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240909 | 191600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240909 | 191500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240909 | 191400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240909 | 191300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240909 | 191200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240909 | 191100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240909 | 191000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240909 | 190900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240909 | 190800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240909 | 190700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240909 | 190600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240909 | 190500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240909 | 190400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240909 | 190300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240909 | 190200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240909 | 190100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240909 | 190000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240909 | 185900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240909 | 185800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240909 | 185700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240909 | 185600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240909 | 185500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240909 | 185400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240909 | 185300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240909 | 185200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240909 | 185100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240909 | 185000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 33 | 20240909 | 184900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240909 | 184800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240909 | 184700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240909 | 184600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240909 | 184500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240909 | 184400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240909 | 184300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240909 | 184200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240909 | 184100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240909 | 184000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240909 | 183900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240909 | 183800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240909 | 183700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240909 | 183600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240909 | 183500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240909 | 183400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240909 | 183300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240909 | 183200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240909 | 183100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240909 | 183000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240909 | 182900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240909 | 182800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240909 | 182700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240909 | 182600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240909 | 182500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240909 | 182400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240909 | 182300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240909 | 182200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240909 | 182100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240909 | 182000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 63 | 20240909 | 181900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240909 | 181800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240909 | 181700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240909 | 181600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240909 | 181500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240909 | 181400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240909 | 181300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240909 | 181200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240909 | 181100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240909 | 181000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240909 | 180900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240909 | 180800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240909 | 180700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240909 | 180600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240909 | 180500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240909 | 180400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240909 | 180300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240909 | 180200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240909 | 180100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240909 | 180000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240909 | 175900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240909 | 175800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240909 | 175700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240909 | 175600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240909 | 175500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240909 | 175400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240909 | 175300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240909 | 175200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240909 | 175100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240909 | 175000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 93 | 20240909 | 174900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240909 | 174800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240909 | 174700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240909 | 174600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240909 | 174500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240909 | 174400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240909 | 174300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240909 | 174200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240909 | 174100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240909 | 174000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240909 | 173900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240909 | 173800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240909 | 173700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240909 | 173600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240909 | 173500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240909 | 173400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240909 | 173300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240909 | 173200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240909 | 173100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240909 | 173000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240909 | 172900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240909 | 172800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240909 | 172700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240909 | 172600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240909 | 172500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240909 | 172400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240909 | 172300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240909 | 172200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240909 | 172100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240909 | 172000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 123 | 20240909 | 171900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240909 | 171800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240909 | 171700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240909 | 171600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240909 | 171500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240909 | 171400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240909 | 171300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240909 | 171200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240909 | 171100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240909 | 171000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240909 | 170900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240909 | 170800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240909 | 170700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240909 | 170600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240909 | 170500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240909 | 170400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240909 | 170300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240909 | 170200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240909 | 170100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240909 | 170000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240909 | 165900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240909 | 165800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240909 | 165700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240909 | 165600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240909 | 165500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240909 | 165400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240909 | 165300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240909 | 165200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240909 | 165100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240909 | 165000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 153 | 20240909 | 164900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240909 | 164800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240909 | 164700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240909 | 164600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240909 | 164500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240909 | 164400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240909 | 164300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240909 | 164200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240909 | 164100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240909 | 164000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240909 | 163900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240909 | 163800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240909 | 163700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240909 | 163600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240909 | 163500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240909 | 163400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240909 | 163300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240909 | 163200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240909 | 163100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240909 | 163000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240909 | 162900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240909 | 162800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240909 | 162700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240909 | 162600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240909 | 162500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240909 | 162400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240909 | 162300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240909 | 162200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240909 | 162100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240909 | 162000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 183 | 20240909 | 161900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240909 | 161800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240909 | 161700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240909 | 161600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240909 | 161500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240909 | 161400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240909 | 161300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240909 | 161200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240909 | 161100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240909 | 161000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240909 | 160900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240909 | 160800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240909 | 160700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240909 | 160600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240909 | 160500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240909 | 160400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240909 | 160300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240909 | 160200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20240909 | 160100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20240909 | 160000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20240909 | 155900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20240909 | 155800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20240909 | 155700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20240909 | 155600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20240909 | 155500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20240909 | 155400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20240909 | 155300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20240909 | 155200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20240909 | 155100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20240909 | 155000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 213 | 20240909 | 154900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20240909 | 154800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20240909 | 154700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20240909 | 154600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20240909 | 154500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20240909 | 154400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20240909 | 154300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20240909 | 154200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20240909 | 154100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20240909 | 154000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20240909 | 153900 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20240909 | 153800 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20240909 | 153700 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20240909 | 153600 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20240909 | 153500 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20240909 | 153400 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 229 | 20240909 | 153300 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 230 | 20240909 | 153200 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 231 | 20240909 | 153100 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 232 | 20240909 | 153000 | 15683911300 | 34650 | 34650 | 34650 | 34650 | 5845 |
| 233 | 20240909 | 152900 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 234 | 20240909 | 152800 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 235 | 20240909 | 152700 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20240909 | 152600 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20240909 | 152500 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20240909 | 152400 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20240909 | 152300 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20240909 | 152200 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20240909 | 152100 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20240909 | 152000 | 15481382050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20240909 | 151900 | 15481382050 | 34650 | 34600 | 34650 | 34500 | 1382 |
| 244 | 20240909 | 151800 | 15433581050 | 34550 | 34600 | 34650 | 34550 | 2292 |
| 245 | 20240909 | 151700 | 15354350000 | 34600 | 34700 | 34700 | 34600 | 2323 |
| 246 | 20240909 | 151600 | 15273943550 | 34700 | 34750 | 34750 | 34650 | 861 |
| 247 | 20240909 | 151500 | 15244079650 | 34750 | 34750 | 34750 | 34650 | 1198 |
| 248 | 20240909 | 151400 | 15202505900 | 34700 | 34650 | 34800 | 34600 | 1105 |
| 249 | 20240909 | 151300 | 15164153750 | 34650 | 34700 | 34800 | 34650 | 2319 |
| 250 | 20240909 | 151200 | 15083688150 | 34750 | 34800 | 34850 | 34750 | 1641 |
| 251 | 20240909 | 151100 | 15026604550 | 34800 | 34850 | 34850 | 34750 | 3376 |
| 252 | 20240909 | 151000 | 14909070000 | 34850 | 34900 | 34900 | 34800 | 2024 |
| 253 | 20240909 | 150900 | 14838561800 | 34850 | 34800 | 34850 | 34800 | 1841 |
| 254 | 20240909 | 150800 | 14774434050 | 34800 | 34850 | 34900 | 34800 | 1479 |
| 255 | 20240909 | 150700 | 14722950500 | 34850 | 34900 | 34900 | 34800 | 2071 |
| 256 | 20240909 | 150600 | 14650773500 | 34900 | 34850 | 34900 | 34800 | 2598 |
| 257 | 20240909 | 150500 | 14560154550 | 34850 | 34850 | 34900 | 34800 | 6035 |
| 258 | 20240909 | 150400 | 14349846900 | 34800 | 34750 | 34800 | 34750 | 3412 |
| 259 | 20240909 | 150300 | 14231158450 | 34750 | 34750 | 34750 | 34700 | 529 |
| 260 | 20240909 | 150200 | 14212777250 | 34700 | 34750 | 34800 | 34700 | 833 |
| 261 | 20240909 | 150100 | 14183824950 | 34750 | 34650 | 34750 | 34600 | 1286 |
| 262 | 20240909 | 150000 | 14139225400 | 34650 | 34650 | 34700 | 34600 | 885 |
| 263 | 20240909 | 145900 | 14108566700 | 34700 | 34700 | 34700 | 34650 | 679 |
| 264 | 20240909 | 145800 | 14085010000 | 34700 | 34600 | 34700 | 34600 | 845 |
| 265 | 20240909 | 145700 | 14055737350 | 34600 | 34550 | 34600 | 34550 | 2471 |
| 266 | 20240909 | 145600 | 13970250300 | 34550 | 34550 | 34600 | 34500 | 1040 |
| 267 | 20240909 | 145500 | 13934325600 | 34550 | 34500 | 34600 | 34500 | 1546 |
| 268 | 20240909 | 145400 | 13880912950 | 34550 | 34550 | 34600 | 34500 | 914 |
| 269 | 20240909 | 145300 | 13849344150 | 34500 | 34500 | 34600 | 34450 | 1037 |
| 270 | 20240909 | 145200 | 13813543350 | 34500 | 34500 | 34600 | 34450 | 517 |
| 271 | 20240909 | 145100 | 13795691400 | 34500 | 34450 | 34500 | 34450 | 1032 |
| 272 | 20240909 | 145000 | 13760113200 | 34500 | 34400 | 34500 | 34350 | 2343 |
| 273 | 20240909 | 144900 | 13679493200 | 34400 | 34700 | 34700 | 34400 | 10042 |
| 274 | 20240909 | 144800 | 13332926650 | 34750 | 34800 | 34800 | 34650 | 1454 |
| 275 | 20240909 | 144700 | 13282442600 | 34800 | 34800 | 34800 | 34750 | 4789 |
| 276 | 20240909 | 144600 | 13115996950 | 34800 | 34800 | 34850 | 34750 | 1813 |
| 277 | 20240909 | 144500 | 13052908300 | 34800 | 34800 | 34850 | 34750 | 2500 |
| 278 | 20240909 | 144400 | 12965926650 | 34800 | 34850 | 34850 | 34750 | 5482 |
| 279 | 20240909 | 144300 | 12775117550 | 34850 | 34850 | 34900 | 34850 | 1859 |
| 280 | 20240909 | 144200 | 12710315900 | 34850 | 34750 | 34900 | 34750 | 4520 |
| 281 | 20240909 | 144100 | 12552829850 | 34750 | 34750 | 34800 | 34700 | 2242 |
| 282 | 20240909 | 144000 | 12474921300 | 34700 | 34650 | 34750 | 34650 | 1175 |
| 283 | 20240909 | 143900 | 12434136000 | 34700 | 34650 | 34750 | 34650 | 3260 |
| 284 | 20240909 | 143800 | 12321013400 | 34700 | 34650 | 34700 | 34650 | 1198 |
| 285 | 20240909 | 143700 | 12279489600 | 34650 | 34600 | 34700 | 34600 | 2323 |
| 286 | 20240909 | 143600 | 12199034350 | 34550 | 34600 | 34600 | 34550 | 729 |
| 287 | 20240909 | 143500 | 12173832550 | 34600 | 34600 | 34600 | 34550 | 1084 |
| 288 | 20240909 | 143400 | 12136349900 | 34600 | 34600 | 34650 | 34550 | 1049 |
| 289 | 20240909 | 143300 | 12100054350 | 34600 | 34600 | 34600 | 34550 | 915 |
| 290 | 20240909 | 143200 | 12068396400 | 34650 | 34700 | 34750 | 34600 | 4845 |
| 291 | 20240909 | 143100 | 11900468700 | 34700 | 34650 | 34700 | 34650 | 2632 |
| 292 | 20240909 | 143000 | 11809147650 | 34650 | 34650 | 34700 | 34600 | 3957 |
| 293 | 20240909 | 142900 | 11672037650 | 34650 | 34500 | 34700 | 34400 | 4088 |
| 294 | 20240909 | 142800 | 11530760100 | 34550 | 34650 | 34750 | 34450 | 14469 |
| 295 | 20240909 | 142700 | 11031026200 | 34700 | 34050 | 34750 | 34050 | 18032 |
| 296 | 20240909 | 142600 | 10411289200 | 34050 | 33950 | 34050 | 33900 | 1147 |
| 297 | 20240909 | 142500 | 10372323100 | 33900 | 33950 | 33950 | 33900 | 913 |
| 298 | 20240909 | 142400 | 10341370350 | 33950 | 33950 | 33950 | 33950 | 161 |
| 299 | 20240909 | 142300 | 10335904400 | 33950 | 33900 | 33950 | 33900 | 603 |
| 300 | 20240909 | 142200 | 10315457600 | 33900 | 34000 | 34000 | 33900 | 881 |
| 301 | 20240909 | 142100 | 10285557550 | 34000 | 33950 | 34000 | 33950 | 43 |
| 302 | 20240909 | 142000 | 10284096600 | 33950 | 33950 | 34000 | 33950 | 212 |
| 303 | 20240909 | 141900 | 10276898900 | 34000 | 34000 | 34000 | 33900 | 813 |
| 304 | 20240909 | 141800 | 10249308700 | 34000 | 34000 | 34000 | 34000 | 322 |
| 305 | 20240909 | 141700 | 10238360700 | 34000 | 34000 | 34000 | 34000 | 305 |
| 306 | 20240909 | 141600 | 10227990700 | 34000 | 34050 | 34050 | 34000 | 357 |
| 307 | 20240909 | 141500 | 10215838300 | 34050 | 33950 | 34050 | 33950 | 40 |
| 308 | 20240909 | 141400 | 10214477300 | 33950 | 33950 | 34000 | 33950 | 136 |
| 309 | 20240909 | 141300 | 10209857100 | 33950 | 33900 | 34050 | 33900 | 483 |
| 310 | 20240909 | 141200 | 10193426150 | 34000 | 34000 | 34000 | 33950 | 452 |
| 311 | 20240909 | 141100 | 10178069350 | 34000 | 33950 | 34050 | 33900 | 1439 |
| 312 | 20240909 | 141000 | 10129119450 | 33900 | 33900 | 33950 | 33900 | 205 |
| 313 | 20240909 | 140900 | 10122163500 | 33900 | 33900 | 33900 | 33900 | 304 |
| 314 | 20240909 | 140800 | 10111857900 | 33900 | 33850 | 33900 | 33850 | 150 |
| 315 | 20240909 | 140700 | 10106776800 | 33800 | 33800 | 33850 | 33800 | 142 |
| 316 | 20240909 | 140600 | 10101977100 | 33800 | 33800 | 33800 | 33800 | 50 |
| 317 | 20240909 | 140500 | 10100287100 | 33850 | 33850 | 33850 | 33850 | 164 |
| 318 | 20240909 | 140400 | 10094735700 | 33850 | 33850 | 33900 | 33750 | 497 |
| 319 | 20240909 | 140300 | 10077912250 | 33850 | 33850 | 33850 | 33800 | 208 |
| 320 | 20240909 | 140200 | 10070872000 | 33750 | 33900 | 33900 | 33750 | 123 |
| 321 | 20240909 | 140100 | 10066712450 | 33900 | 33800 | 33900 | 33750 | 410 |
| 322 | 20240909 | 140000 | 10052863050 | 33800 | 33900 | 33900 | 33800 | 1189 |
| 323 | 20240909 | 135900 | 10012663900 | 33900 | 33850 | 33900 | 33850 | 192 |
| 324 | 20240909 | 135800 | 10006156550 | 33900 | 33800 | 33900 | 33800 | 249 |
| 325 | 20240909 | 135700 | 9997733600 | 33850 | 33850 | 33850 | 33800 | 558 |
| 326 | 20240909 | 135600 | 9978849150 | 33850 | 33900 | 33900 | 33800 | 708 |
| 327 | 20240909 | 135500 | 9954866450 | 33900 | 33950 | 33950 | 33900 | 614 |
| 328 | 20240909 | 135400 | 9934039450 | 33950 | 34050 | 34100 | 33900 | 1491 |
| 329 | 20240909 | 135300 | 9883305550 | 34050 | 34100 | 34100 | 34000 | 1074 |
| 330 | 20240909 | 135200 | 9846702450 | 34100 | 34150 | 34150 | 34050 | 889 |
| 331 | 20240909 | 135100 | 9816387150 | 34150 | 34150 | 34200 | 34100 | 1027 |
| 332 | 20240909 | 135000 | 9781312950 | 34150 | 34100 | 34150 | 34050 | 3284 |
| 333 | 20240909 | 134900 | 9669327300 | 34050 | 34050 | 34050 | 33900 | 1526 |
| 334 | 20240909 | 134800 | 9617397050 | 34000 | 34000 | 34050 | 33950 | 1082 |
| 335 | 20240909 | 134700 | 9580608500 | 33950 | 33800 | 34050 | 33800 | 3280 |
| 336 | 20240909 | 134600 | 9469212950 | 33800 | 33800 | 33850 | 33700 | 510 |
| 337 | 20240909 | 134500 | 9451977600 | 33800 | 33650 | 33800 | 33650 | 2989 |
| 338 | 20240909 | 134400 | 9351138450 | 33700 | 33700 | 33750 | 33700 | 88 |
| 339 | 20240909 | 134300 | 9348168750 | 33750 | 33700 | 33750 | 33650 | 283 |
| 340 | 20240909 | 134200 | 9338627000 | 33650 | 33650 | 33750 | 33650 | 25 |
| 341 | 20240909 | 134100 | 9337783600 | 33650 | 33650 | 33750 | 33600 | 378 |
| 342 | 20240909 | 134000 | 9325045650 | 33650 | 33700 | 33700 | 33650 | 207 |
| 343 | 20240909 | 133900 | 9318079900 | 33700 | 33700 | 33700 | 33600 | 710 |
| 344 | 20240909 | 133800 | 9294164100 | 33700 | 33700 | 33700 | 33600 | 1531 |
| 345 | 20240909 | 133700 | 9242645600 | 33700 | 33650 | 33700 | 33650 | 316 |
| 346 | 20240909 | 133600 | 9232010450 | 33700 | 33650 | 33700 | 33650 | 361 |
| 347 | 20240909 | 133500 | 9219861300 | 33650 | 33700 | 33750 | 33650 | 1027 |
| 348 | 20240909 | 133400 | 9185246600 | 33750 | 33750 | 33750 | 33700 | 2576 |
| 349 | 20240909 | 133300 | 9098384500 | 33800 | 33850 | 33850 | 33800 | 2251 |
| 350 | 20240909 | 133200 | 9022292500 | 33850 | 33900 | 33900 | 33850 | 112 |
| 351 | 20240909 | 133100 | 9018495800 | 33900 | 33950 | 33950 | 33900 | 527 |
| 352 | 20240909 | 133000 | 9000610350 | 33950 | 33950 | 34000 | 33950 | 710 |
| 353 | 20240909 | 132900 | 8976478650 | 33950 | 33950 | 34000 | 33900 | 3061 |
| 354 | 20240909 | 132800 | 8872559700 | 33900 | 33900 | 33900 | 33850 | 741 |
| 355 | 20240909 | 132700 | 8847440600 | 33850 | 33900 | 33900 | 33850 | 142 |
| 356 | 20240909 | 132600 | 8842628900 | 33900 | 33800 | 33900 | 33800 | 1110 |
| 357 | 20240909 | 132500 | 8805010500 | 33800 | 33850 | 33850 | 33800 | 832 |
| 358 | 20240909 | 132400 | 8776859300 | 33850 | 33800 | 33850 | 33800 | 825 |
| 359 | 20240909 | 132300 | 8748966750 | 33800 | 33750 | 33850 | 33750 | 648 |
| 360 | 20240909 | 132200 | 8727049700 | 33700 | 33750 | 33800 | 33700 | 179 |
| 361 | 20240909 | 132100 | 8721012350 | 33750 | 33700 | 33750 | 33700 | 92 |
| 362 | 20240909 | 132000 | 8717911150 | 33750 | 33750 | 33800 | 33700 | 383 |
| 363 | 20240909 | 131900 | 8704985250 | 33750 | 33800 | 33800 | 33750 | 213 |
| 364 | 20240909 | 131800 | 8697794950 | 33750 | 33800 | 33850 | 33750 | 217 |
| 365 | 20240909 | 131700 | 8690461850 | 33800 | 33800 | 33800 | 33750 | 326 |
| 366 | 20240909 | 131600 | 8679451450 | 33800 | 33800 | 33800 | 33750 | 591 |
| 367 | 20240909 | 131500 | 8659479400 | 33750 | 33700 | 33750 | 33700 | 369 |
| 368 | 20240909 | 131400 | 8647037850 | 33750 | 33650 | 33750 | 33650 | 118 |
| 369 | 20240909 | 131300 | 8643064700 | 33700 | 33750 | 33800 | 33700 | 487 |
| 370 | 20240909 | 131200 | 8626645150 | 33750 | 33850 | 33850 | 33700 | 466 |
| 371 | 20240909 | 131100 | 8610909900 | 33800 | 33850 | 33850 | 33750 | 824 |
| 372 | 20240909 | 131000 | 8583034050 | 33850 | 33700 | 33850 | 33700 | 399 |
| 373 | 20240909 | 130900 | 8569540800 | 33700 | 33750 | 33800 | 33700 | 355 |
| 374 | 20240909 | 130800 | 8557566400 | 33700 | 33600 | 33750 | 33550 | 1151 |
| 375 | 20240909 | 130700 | 8518778950 | 33600 | 33700 | 33700 | 33550 | 542 |
| 376 | 20240909 | 130600 | 8500535800 | 33700 | 33600 | 33700 | 33600 | 353 |
| 377 | 20240909 | 130500 | 8488658150 | 33600 | 33600 | 33600 | 33550 | 210 |
| 378 | 20240909 | 130400 | 8481607200 | 33600 | 33600 | 33600 | 33550 | 146 |
| 379 | 20240909 | 130300 | 8476705000 | 33550 | 33550 | 33600 | 33550 | 128 |
| 380 | 20240909 | 130200 | 8472410550 | 33500 | 33550 | 33600 | 33500 | 411 |
| 381 | 20240909 | 130100 | 8458614000 | 33550 | 33550 | 33550 | 33500 | 227 |
| 382 | 20240909 | 130000 | 8451002100 | 33550 | 33500 | 33650 | 33500 | 732 |
| 383 | 20240909 | 125900 | 8426434450 | 33500 | 33600 | 33600 | 33500 | 214 |
| 384 | 20240909 | 125800 | 8419255300 | 33550 | 33550 | 33550 | 33500 | 595 |
| 385 | 20240909 | 125700 | 8399293650 | 33600 | 33550 | 33600 | 33550 | 248 |
| 386 | 20240909 | 125600 | 8390970100 | 33600 | 33650 | 33650 | 33550 | 420 |
| 387 | 20240909 | 125500 | 8376855050 | 33650 | 33700 | 33750 | 33650 | 995 |
| 388 | 20240909 | 125400 | 8343339250 | 33750 | 33700 | 33750 | 33650 | 246 |
| 389 | 20240909 | 125300 | 8335049100 | 33700 | 33750 | 33750 | 33700 | 452 |
| 390 | 20240909 | 125200 | 8319813600 | 33750 | 33750 | 33750 | 33700 | 190 |
| 391 | 20240909 | 125100 | 8313408900 | 33700 | 33750 | 33750 | 33700 | 408 |
| 392 | 20240909 | 125000 | 8299658750 | 33750 | 33700 | 33750 | 33700 | 161 |
| 393 | 20240909 | 124900 | 8294227350 | 33700 | 33800 | 33800 | 33700 | 364 |
| 394 | 20240909 | 124800 | 8281946750 | 33800 | 33850 | 33900 | 33800 | 1058 |
| 395 | 20240909 | 124700 | 8246160050 | 33850 | 33850 | 33900 | 33850 | 132 |
| 396 | 20240909 | 124600 | 8241688700 | 33850 | 33850 | 33850 | 33850 | 219 |
| 397 | 20240909 | 124500 | 8234275550 | 33850 | 33800 | 33850 | 33800 | 278 |
| 398 | 20240909 | 124400 | 8224867600 | 33850 | 33850 | 33850 | 33800 | 518 |
| 399 | 20240909 | 124300 | 8207336050 | 33800 | 33800 | 33850 | 33800 | 1006 |
| 400 | 20240909 | 124200 | 8173293450 | 33800 | 33650 | 33800 | 33600 | 1627 |
| 401 | 20240909 | 124100 | 8118416050 | 33650 | 33650 | 33650 | 33600 | 221 |
| 402 | 20240909 | 124000 | 8110985900 | 33650 | 33600 | 33650 | 33600 | 243 |
| 403 | 20240909 | 123900 | 8102812250 | 33600 | 33600 | 33600 | 33550 | 109 |
| 404 | 20240909 | 123800 | 8099150800 | 33600 | 33600 | 33700 | 33550 | 451 |
| 405 | 20240909 | 123700 | 8084001150 | 33600 | 33600 | 33650 | 33600 | 251 |
| 406 | 20240909 | 123600 | 8075562550 | 33600 | 33650 | 33650 | 33600 | 376 |
| 407 | 20240909 | 123500 | 8062913950 | 33650 | 33650 | 33700 | 33650 | 60 |
| 408 | 20240909 | 123400 | 8060894500 | 33700 | 33650 | 33700 | 33650 | 95 |
| 409 | 20240909 | 123300 | 8057697000 | 33700 | 33700 | 33750 | 33650 | 271 |
| 410 | 20240909 | 123200 | 8048561950 | 33700 | 33600 | 33700 | 33600 | 1541 |
| 411 | 20240909 | 123100 | 7996685450 | 33550 | 33500 | 33600 | 33450 | 1086 |
| 412 | 20240909 | 123000 | 7960222650 | 33500 | 33450 | 33500 | 33450 | 518 |
| 413 | 20240909 | 122900 | 7942872750 | 33450 | 33450 | 33500 | 33450 | 238 |
| 414 | 20240909 | 122800 | 7934902750 | 33450 | 33450 | 33500 | 33450 | 409 |
| 415 | 20240909 | 122700 | 7921220550 | 33450 | 33450 | 33500 | 33450 | 203 |
| 416 | 20240909 | 122600 | 7914425150 | 33450 | 33500 | 33550 | 33450 | 224 |
| 417 | 20240909 | 122500 | 7906921550 | 33500 | 33500 | 33550 | 33450 | 283 |
| 418 | 20240909 | 122400 | 7897438000 | 33500 | 33500 | 33500 | 33450 | 656 |
| 419 | 20240909 | 122300 | 7875462150 | 33500 | 33500 | 33550 | 33500 | 231 |
| 420 | 20240909 | 122200 | 7867720500 | 33500 | 33500 | 33500 | 33500 | 114 |
| 421 | 20240909 | 122100 | 7863901500 | 33550 | 33550 | 33550 | 33500 | 312 |
| 422 | 20240909 | 122000 | 7853437300 | 33550 | 33500 | 33550 | 33500 | 304 |
| 423 | 20240909 | 121900 | 7843249900 | 33500 | 33500 | 33500 | 33500 | 206 |
| 424 | 20240909 | 121800 | 7836348900 | 33500 | 33500 | 33550 | 33500 | 154 |
| 425 | 20240909 | 121700 | 7831189850 | 33500 | 33500 | 33600 | 33500 | 429 |
| 426 | 20240909 | 121600 | 7816818100 | 33500 | 33550 | 33550 | 33500 | 284 |
| 427 | 20240909 | 121500 | 7807293650 | 33550 | 33550 | 33550 | 33500 | 189 |
| 428 | 20240909 | 121400 | 7800952800 | 33550 | 33550 | 33600 | 33550 | 272 |
| 429 | 20240909 | 121300 | 7791821550 | 33600 | 33600 | 33650 | 33600 | 532 |
| 430 | 20240909 | 121200 | 7773936250 | 33650 | 33550 | 33650 | 33550 | 124 |
| 431 | 20240909 | 121100 | 7769765000 | 33550 | 33600 | 33700 | 33550 | 1447 |
| 432 | 20240909 | 121000 | 7721044900 | 33600 | 33550 | 33600 | 33550 | 341 |
| 433 | 20240909 | 120900 | 7709602400 | 33550 | 33450 | 33550 | 33450 | 692 |
| 434 | 20240909 | 120800 | 7686408500 | 33500 | 33500 | 33500 | 33450 | 160 |
| 435 | 20240909 | 120700 | 7681054250 | 33500 | 33450 | 33500 | 33450 | 1046 |
| 436 | 20240909 | 120600 | 7646061900 | 33450 | 33500 | 33500 | 33450 | 49 |
| 437 | 20240909 | 120500 | 7644420900 | 33550 | 33450 | 33550 | 33450 | 186 |
| 438 | 20240909 | 120400 | 7638198800 | 33450 | 33550 | 33550 | 33450 | 381 |
| 439 | 20240909 | 120300 | 7625431950 | 33500 | 33500 | 33500 | 33450 | 124 |
| 440 | 20240909 | 120200 | 7621282100 | 33500 | 33500 | 33500 | 33450 | 226 |
| 441 | 20240909 | 120100 | 7613715200 | 33500 | 33500 | 33550 | 33450 | 1167 |
| 442 | 20240909 | 120000 | 7574615350 | 33500 | 33500 | 33550 | 33500 | 41 |
| 443 | 20240909 | 115900 | 7573241200 | 33550 | 33550 | 33550 | 33500 | 438 |
| 444 | 20240909 | 115800 | 7558552000 | 33550 | 33500 | 33550 | 33500 | 667 |
| 445 | 20240909 | 115700 | 7536176300 | 33500 | 33550 | 33550 | 33450 | 109 |
| 446 | 20240909 | 115600 | 7532525850 | 33500 | 33400 | 33500 | 33400 | 1040 |
| 447 | 20240909 | 115500 | 7497748300 | 33400 | 33450 | 33450 | 33400 | 83 |
| 448 | 20240909 | 115400 | 7494975500 | 33450 | 33450 | 33450 | 33450 | 258 |
| 449 | 20240909 | 115300 | 7486345400 | 33450 | 33400 | 33500 | 33400 | 217 |
| 450 | 20240909 | 115200 | 7479091050 | 33500 | 33450 | 33500 | 33400 | 673 |
| 451 | 20240909 | 115100 | 7456570850 | 33450 | 33500 | 33550 | 33450 | 286 |
| 452 | 20240909 | 115000 | 7446997950 | 33450 | 33400 | 33450 | 33400 | 441 |
| 453 | 20240909 | 114900 | 7432263300 | 33450 | 33550 | 33550 | 33450 | 3521 |
| 454 | 20240909 | 114800 | 7314392050 | 33550 | 33550 | 33600 | 33550 | 270 |
| 455 | 20240909 | 114700 | 7305333500 | 33550 | 33550 | 33600 | 33550 | 209 |
| 456 | 20240909 | 114600 | 7298314300 | 33550 | 33500 | 33600 | 33500 | 188 |
| 457 | 20240909 | 114500 | 7292006950 | 33550 | 33500 | 33650 | 33500 | 540 |
| 458 | 20240909 | 114400 | 7273877150 | 33500 | 33500 | 33550 | 33500 | 262 |
| 459 | 20240909 | 114300 | 7265100000 | 33500 | 33500 | 33550 | 33500 | 715 |
| 460 | 20240909 | 114200 | 7241131800 | 33500 | 33500 | 33600 | 33500 | 2807 |
| 461 | 20240909 | 114100 | 7147079150 | 33500 | 33550 | 33600 | 33500 | 1088 |
| 462 | 20240909 | 114000 | 7110573800 | 33550 | 33600 | 33650 | 33550 | 402 |
| 463 | 20240909 | 113900 | 7097074250 | 33600 | 33600 | 33600 | 33550 | 186 |
| 464 | 20240909 | 113800 | 7090826350 | 33600 | 33600 | 33600 | 33600 | 159 |
| 465 | 20240909 | 113700 | 7085483950 | 33550 | 33600 | 33600 | 33550 | 373 |
| 466 | 20240909 | 113600 | 7072959350 | 33550 | 33600 | 33650 | 33550 | 281 |
| 467 | 20240909 | 113500 | 7063521650 | 33600 | 33650 | 33650 | 33600 | 448 |
| 468 | 20240909 | 113400 | 7048459650 | 33600 | 33600 | 33650 | 33600 | 286 |
| 469 | 20240909 | 113300 | 7038845550 | 33600 | 33700 | 33700 | 33600 | 386 |
| 470 | 20240909 | 113200 | 7025847200 | 33700 | 33650 | 33700 | 33650 | 141 |
| 471 | 20240909 | 113100 | 7021100400 | 33650 | 33700 | 33700 | 33650 | 248 |
| 472 | 20240909 | 113000 | 7012744550 | 33700 | 33650 | 33700 | 33650 | 499 |
| 473 | 20240909 | 112900 | 6995950300 | 33650 | 33750 | 33750 | 33650 | 118 |
| 474 | 20240909 | 112800 | 6991969300 | 33750 | 33750 | 33850 | 33700 | 598 |
| 475 | 20240909 | 112700 | 6971761600 | 33750 | 33750 | 33750 | 33700 | 189 |
| 476 | 20240909 | 112600 | 6965382950 | 33650 | 33600 | 33700 | 33600 | 1165 |
| 477 | 20240909 | 112500 | 6926162750 | 33650 | 33600 | 33650 | 33600 | 436 |
| 478 | 20240909 | 112400 | 6911510350 | 33600 | 33650 | 33650 | 33600 | 245 |
| 479 | 20240909 | 112300 | 6903269300 | 33700 | 33650 | 33700 | 33600 | 247 |
| 480 | 20240909 | 112200 | 6894956100 | 33650 | 33600 | 33650 | 33550 | 445 |
| 481 | 20240909 | 112100 | 6879996350 | 33600 | 33550 | 33600 | 33550 | 301 |
| 482 | 20240909 | 112000 | 6869884100 | 33550 | 33550 | 33600 | 33550 | 635 |
| 483 | 20240909 | 111900 | 6848550400 | 33550 | 33600 | 33600 | 33550 | 759 |
| 484 | 20240909 | 111800 | 6823073250 | 33600 | 33550 | 33600 | 33500 | 394 |
| 485 | 20240909 | 111700 | 6809854400 | 33550 | 33500 | 33550 | 33500 | 279 |
| 486 | 20240909 | 111600 | 6800494250 | 33500 | 33500 | 33500 | 33500 | 311 |
| 487 | 20240909 | 111500 | 6790075750 | 33550 | 33450 | 33550 | 33450 | 542 |
| 488 | 20240909 | 111400 | 6771897900 | 33450 | 33450 | 33550 | 33450 | 1058 |
| 489 | 20240909 | 111300 | 6736498900 | 33450 | 33450 | 33550 | 33450 | 100 |
| 490 | 20240909 | 111200 | 6733146200 | 33550 | 33450 | 33550 | 33450 | 1143 |
| 491 | 20240909 | 111100 | 6694867150 | 33450 | 33500 | 33500 | 33450 | 791 |
| 492 | 20240909 | 111000 | 6668376550 | 33500 | 33500 | 33500 | 33500 | 93 |
| 493 | 20240909 | 110900 | 6665261050 | 33550 | 33550 | 33550 | 33500 | 253 |
| 494 | 20240909 | 110800 | 6656775250 | 33550 | 33500 | 33550 | 33450 | 160 |
| 495 | 20240909 | 110700 | 6651421600 | 33450 | 33450 | 33600 | 33400 | 648 |
| 496 | 20240909 | 110600 | 6629725950 | 33450 | 33400 | 33550 | 33400 | 1223 |
| 497 | 20240909 | 110500 | 6588861900 | 33450 | 33500 | 33500 | 33400 | 2484 |
| 498 | 20240909 | 110400 | 6505783200 | 33500 | 33500 | 33550 | 33500 | 414 |
| 499 | 20240909 | 110300 | 6491914150 | 33500 | 33550 | 33550 | 33500 | 484 |
| 500 | 20240909 | 110200 | 6475692800 | 33550 | 33500 | 33600 | 33500 | 369 |
| 501 | 20240909 | 110100 | 6463314500 | 33550 | 33500 | 33600 | 33500 | 364 |
| 502 | 20240909 | 110000 | 6451092200 | 33500 | 33600 | 33600 | 33450 | 3746 |
| 503 | 20240909 | 105900 | 6325509250 | 33650 | 33600 | 33700 | 33600 | 372 |
| 504 | 20240909 | 105800 | 6312986700 | 33600 | 33600 | 33600 | 33500 | 1076 |
| 505 | 20240909 | 105700 | 6276872950 | 33650 | 33700 | 33700 | 33650 | 376 |
| 506 | 20240909 | 105600 | 6264217000 | 33700 | 33850 | 33850 | 33600 | 2080 |
| 507 | 20240909 | 105500 | 6194148400 | 33800 | 33750 | 33850 | 33750 | 686 |
| 508 | 20240909 | 105400 | 6170952500 | 33750 | 33800 | 33800 | 33750 | 284 |
| 509 | 20240909 | 105300 | 6161356250 | 33800 | 33650 | 33800 | 33650 | 760 |
| 510 | 20240909 | 105200 | 6135758350 | 33650 | 33650 | 33700 | 33650 | 1807 |
| 511 | 20240909 | 105100 | 6074947700 | 33650 | 33600 | 33650 | 33600 | 786 |
| 512 | 20240909 | 105000 | 6048516650 | 33600 | 33750 | 33750 | 33600 | 842 |
| 513 | 20240909 | 104900 | 6020195850 | 33700 | 33550 | 33750 | 33550 | 3195 |
| 514 | 20240909 | 104800 | 5912682300 | 33600 | 33600 | 33600 | 33550 | 63 |
| 515 | 20240909 | 104700 | 5910565850 | 33600 | 33550 | 33600 | 33550 | 677 |
| 516 | 20240909 | 104600 | 5887852450 | 33600 | 33500 | 33600 | 33500 | 954 |
| 517 | 20240909 | 104500 | 5855865950 | 33500 | 33500 | 33550 | 33500 | 206 |
| 518 | 20240909 | 104400 | 5848962550 | 33550 | 33500 | 33550 | 33500 | 315 |
| 519 | 20240909 | 104300 | 5838409950 | 33500 | 33500 | 33550 | 33500 | 764 |
| 520 | 20240909 | 104200 | 5812784100 | 33550 | 33500 | 33550 | 33450 | 863 |
| 521 | 20240909 | 104100 | 5783878500 | 33500 | 33550 | 33550 | 33500 | 379 |
| 522 | 20240909 | 104000 | 5771179550 | 33450 | 33450 | 33500 | 33400 | 916 |
| 523 | 20240909 | 103900 | 5740527350 | 33450 | 33500 | 33500 | 33450 | 1959 |
| 524 | 20240909 | 103800 | 5674993950 | 33450 | 33500 | 33550 | 33450 | 790 |
| 525 | 20240909 | 103700 | 5648536900 | 33550 | 33550 | 33550 | 33450 | 472 |
| 526 | 20240909 | 103600 | 5632723650 | 33500 | 33550 | 33550 | 33500 | 308 |
| 527 | 20240909 | 103500 | 5622395250 | 33550 | 33550 | 33550 | 33500 | 409 |
| 528 | 20240909 | 103400 | 5608684250 | 33550 | 33500 | 33550 | 33500 | 335 |
| 529 | 20240909 | 103300 | 5597447650 | 33550 | 33600 | 33600 | 33550 | 758 |
| 530 | 20240909 | 103200 | 5572005550 | 33600 | 33500 | 33600 | 33500 | 96 |
| 531 | 20240909 | 103100 | 5568787050 | 33500 | 33500 | 33500 | 33500 | 38 |
| 532 | 20240909 | 103000 | 5567514050 | 33500 | 33500 | 33550 | 33450 | 402 |
| 533 | 20240909 | 102900 | 5554047500 | 33450 | 33500 | 33550 | 33450 | 969 |
| 534 | 20240909 | 102800 | 5521579600 | 33550 | 33600 | 33600 | 33550 | 907 |
| 535 | 20240909 | 102700 | 5491126500 | 33600 | 33650 | 33650 | 33600 | 57 |
| 536 | 20240909 | 102600 | 5489211000 | 33600 | 33600 | 33650 | 33600 | 223 |
| 537 | 20240909 | 102500 | 5481707950 | 33550 | 33600 | 33600 | 33550 | 138 |
| 538 | 20240909 | 102400 | 5477071650 | 33650 | 33600 | 33650 | 33600 | 111 |
| 539 | 20240909 | 102300 | 5473341450 | 33600 | 33600 | 33600 | 33600 | 665 |
| 540 | 20240909 | 102200 | 5450997450 | 33600 | 33600 | 33750 | 33600 | 408 |
| 541 | 20240909 | 102100 | 5437273050 | 33600 | 33600 | 33700 | 33600 | 428 |
| 542 | 20240909 | 102000 | 5422874950 | 33600 | 33650 | 33650 | 33600 | 279 |
| 543 | 20240909 | 101900 | 5413488700 | 33650 | 33700 | 33700 | 33650 | 703 |
| 544 | 20240909 | 101800 | 5389804500 | 33750 | 33800 | 33800 | 33750 | 257 |
| 545 | 20240909 | 101700 | 5381130600 | 33800 | 33950 | 33950 | 33800 | 3608 |
| 546 | 20240909 | 101600 | 5258990050 | 33900 | 33900 | 33950 | 33850 | 883 |
| 547 | 20240909 | 101500 | 5229047450 | 33950 | 33950 | 33950 | 33950 | 53 |
| 548 | 20240909 | 101400 | 5227248100 | 33900 | 33850 | 33900 | 33850 | 545 |
| 549 | 20240909 | 101300 | 5208792100 | 33900 | 33850 | 33900 | 33850 | 813 |
| 550 | 20240909 | 101200 | 5181263950 | 33800 | 33850 | 33950 | 33800 | 215 |
| 551 | 20240909 | 101100 | 5173985200 | 33800 | 33900 | 33950 | 33800 | 372 |
| 552 | 20240909 | 101000 | 5161365100 | 33750 | 33850 | 33900 | 33700 | 224 |
| 553 | 20240909 | 100900 | 5153787400 | 33850 | 33800 | 33850 | 33800 | 71 |
| 554 | 20240909 | 100800 | 5151387550 | 33800 | 33850 | 33850 | 33750 | 544 |
| 555 | 20240909 | 100700 | 5132981950 | 33850 | 34000 | 34000 | 33850 | 695 |
| 556 | 20240909 | 100600 | 5109379750 | 34000 | 34000 | 34000 | 33950 | 1021 |
| 557 | 20240909 | 100500 | 5074670850 | 34000 | 33950 | 34000 | 33950 | 645 |
| 558 | 20240909 | 100400 | 5052748100 | 33950 | 33750 | 33950 | 33750 | 2101 |
| 559 | 20240909 | 100300 | 4981609700 | 33750 | 33750 | 33750 | 33600 | 359 |
| 560 | 20240909 | 100200 | 4969507500 | 33700 | 33700 | 33700 | 33700 | 161 |
| 561 | 20240909 | 100100 | 4964081800 | 33700 | 33650 | 33700 | 33650 | 870 |
| 562 | 20240909 | 100000 | 4934790100 | 33650 | 33550 | 33700 | 33500 | 437 |
| 563 | 20240909 | 095900 | 4920116500 | 33550 | 33550 | 33550 | 33500 | 178 |
| 564 | 20240909 | 095800 | 4914145400 | 33550 | 33600 | 33600 | 33550 | 146 |
| 565 | 20240909 | 095700 | 4909243750 | 33600 | 33700 | 33700 | 33600 | 319 |
| 566 | 20240909 | 095600 | 4898513700 | 33700 | 33650 | 33750 | 33650 | 1415 |
| 567 | 20240909 | 095500 | 4850783050 | 33750 | 33750 | 33750 | 33650 | 114 |
| 568 | 20240909 | 095400 | 4846945550 | 33750 | 33800 | 33800 | 33650 | 190 |
| 569 | 20240909 | 095300 | 4840537300 | 33800 | 33650 | 33800 | 33650 | 891 |
| 570 | 20240909 | 095200 | 4810481900 | 33650 | 33450 | 33650 | 33450 | 901 |
| 571 | 20240909 | 095100 | 4780290200 | 33450 | 33550 | 33550 | 33450 | 469 |
| 572 | 20240909 | 095000 | 4764601650 | 33550 | 33500 | 33550 | 33400 | 3305 |
| 573 | 20240909 | 094900 | 4653947700 | 33550 | 33600 | 33600 | 33500 | 2065 |
| 574 | 20240909 | 094800 | 4584635900 | 33600 | 33650 | 33650 | 33600 | 293 |
| 575 | 20240909 | 094700 | 4574782950 | 33600 | 33650 | 33650 | 33600 | 88 |
| 576 | 20240909 | 094600 | 4571824150 | 33600 | 33800 | 33800 | 33600 | 505 |
| 577 | 20240909 | 094500 | 4554822600 | 33800 | 33700 | 33800 | 33700 | 83 |
| 578 | 20240909 | 094400 | 4552020500 | 33700 | 33700 | 33800 | 33650 | 410 |
| 579 | 20240909 | 094300 | 4538201700 | 33700 | 33700 | 33800 | 33700 | 360 |
| 580 | 20240909 | 094200 | 4526067500 | 33650 | 33850 | 33850 | 33650 | 368 |
| 581 | 20240909 | 094100 | 4513658950 | 33850 | 33850 | 33900 | 33700 | 320 |
| 582 | 20240909 | 094000 | 4502844300 | 33850 | 33700 | 33900 | 33600 | 1866 |
| 583 | 20240909 | 093900 | 4439798450 | 33600 | 33750 | 33750 | 33600 | 494 |
| 584 | 20240909 | 093800 | 4423181150 | 33700 | 33750 | 33750 | 33600 | 280 |
| 585 | 20240909 | 093700 | 4413745650 | 33600 | 33750 | 33750 | 33600 | 707 |
| 586 | 20240909 | 093600 | 4389941000 | 33800 | 33850 | 33850 | 33750 | 393 |
| 587 | 20240909 | 093500 | 4376657500 | 33850 | 33850 | 33900 | 33750 | 318 |
| 588 | 20240909 | 093400 | 4365893600 | 33850 | 33550 | 33850 | 33550 | 1599 |
| 589 | 20240909 | 093300 | 4312035650 | 33600 | 33600 | 33650 | 33550 | 2668 |
| 590 | 20240909 | 093200 | 4222310700 | 33600 | 33800 | 33800 | 33600 | 1508 |
| 591 | 20240909 | 093100 | 4171534650 | 33750 | 33800 | 33850 | 33700 | 634 |
| 592 | 20240909 | 093000 | 4150134550 | 33800 | 33850 | 33900 | 33750 | 1227 |
| 593 | 20240909 | 092900 | 4108646050 | 33850 | 33950 | 34100 | 33800 | 1899 |
| 594 | 20240909 | 092800 | 4044088800 | 33950 | 33800 | 33950 | 33700 | 2557 |
| 595 | 20240909 | 092700 | 3957675000 | 33750 | 33900 | 33900 | 33750 | 3949 |
| 596 | 20240909 | 092600 | 3823934400 | 34000 | 34150 | 34150 | 33900 | 12255 |
| 597 | 20240909 | 092500 | 3407109650 | 34050 | 34150 | 34200 | 34000 | 3606 |
| 598 | 20240909 | 092400 | 3284017050 | 34100 | 34100 | 34100 | 34000 | 472 |
| 599 | 20240909 | 092300 | 3267929250 | 34100 | 33900 | 34100 | 33900 | 822 |
| 600 | 20240909 | 092200 | 3239993200 | 33900 | 34000 | 34150 | 33900 | 3596 |
| 601 | 20240909 | 092100 | 3117905550 | 34000 | 34200 | 34250 | 34000 | 2763 |
| 602 | 20240909 | 092000 | 3023548000 | 34200 | 34150 | 34250 | 34150 | 3377 |
| 603 | 20240909 | 091900 | 2908053150 | 34200 | 34200 | 34250 | 34100 | 4356 |
| 604 | 20240909 | 091800 | 2759305700 | 34250 | 33900 | 34300 | 33900 | 3382 |
| 605 | 20240909 | 091700 | 2643933400 | 33900 | 33900 | 33900 | 33850 | 1376 |
| 606 | 20240909 | 091600 | 2597291150 | 33900 | 33700 | 33900 | 33600 | 2828 |
| 607 | 20240909 | 091500 | 2501594400 | 33700 | 33700 | 33700 | 33600 | 1035 |
| 608 | 20240909 | 091400 | 2466732600 | 33650 | 33750 | 33850 | 33650 | 1783 |
| 609 | 20240909 | 091300 | 2406509750 | 33800 | 33500 | 33800 | 33500 | 615 |
| 610 | 20240909 | 091200 | 2385827050 | 33500 | 33750 | 33750 | 33500 | 3088 |
| 611 | 20240909 | 091100 | 2282022150 | 33750 | 33750 | 33850 | 33650 | 3339 |
| 612 | 20240909 | 091000 | 2169347100 | 33650 | 33600 | 33700 | 33550 | 2722 |
| 613 | 20240909 | 090900 | 2077776600 | 33650 | 33450 | 33650 | 33450 | 1667 |
| 614 | 20240909 | 090800 | 2021902050 | 33450 | 33350 | 33450 | 33300 | 957 |
| 615 | 20240909 | 090700 | 1989951050 | 33350 | 33500 | 33500 | 33100 | 2489 |
| 616 | 20240909 | 090600 | 1907125100 | 33450 | 33200 | 33450 | 33100 | 1994 |
| 617 | 20240909 | 090500 | 1840757250 | 33150 | 33250 | 33250 | 33100 | 712 |
| 618 | 20240909 | 090400 | 1817145500 | 33250 | 33050 | 33500 | 33000 | 9044 |
| 619 | 20240909 | 090300 | 1516381050 | 33050 | 33250 | 33300 | 33000 | 4371 |
| 620 | 20240909 | 090200 | 1371487500 | 33250 | 33150 | 33400 | 33150 | 4126 |
| 621 | 20240909 | 090100 | 1234153100 | 33300 | 33450 | 33600 | 33050 | 15312 |
| 622 | 20240909 | 090000 | 721637650 | 33450 | 33000 | 33450 | 32900 | 21714 |