31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 183700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 3 | 20240912 | 183600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240912 | 183500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240912 | 183400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240912 | 183300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240912 | 183200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240912 | 183100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240912 | 183000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240912 | 182900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240912 | 182800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240912 | 182700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240912 | 182600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240912 | 182500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240912 | 182400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240912 | 182300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240912 | 182200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240912 | 182100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240912 | 182000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240912 | 181900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240912 | 181800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240912 | 181700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240912 | 181600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240912 | 181500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240912 | 181400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240912 | 181300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240912 | 181200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240912 | 181100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240912 | 181000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240912 | 180900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240912 | 180800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240912 | 180700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 33 | 20240912 | 180600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240912 | 180500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240912 | 180400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240912 | 180300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240912 | 180200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240912 | 180100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240912 | 180000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240912 | 175900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240912 | 175800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240912 | 175700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240912 | 175600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240912 | 175500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240912 | 175400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240912 | 175300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240912 | 175200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240912 | 175100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240912 | 175000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240912 | 174900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240912 | 174800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240912 | 174700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240912 | 174600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240912 | 174500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240912 | 174400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240912 | 174300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240912 | 174200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240912 | 174100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240912 | 174000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240912 | 173900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240912 | 173800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240912 | 173700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 63 | 20240912 | 173600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240912 | 173500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240912 | 173400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240912 | 173300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240912 | 173200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240912 | 173100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240912 | 173000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240912 | 172900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240912 | 172800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240912 | 172700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240912 | 172600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240912 | 172500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240912 | 172400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240912 | 172300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240912 | 172200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240912 | 172100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240912 | 172000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240912 | 171900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240912 | 171800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240912 | 171700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240912 | 171600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240912 | 171500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240912 | 171400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240912 | 171300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240912 | 171200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240912 | 171100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240912 | 171000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240912 | 170900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240912 | 170800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240912 | 170700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 93 | 20240912 | 170600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240912 | 170500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240912 | 170400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240912 | 170300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240912 | 170200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240912 | 170100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240912 | 170000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240912 | 165900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240912 | 165800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240912 | 165700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240912 | 165600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240912 | 165500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240912 | 165400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240912 | 165300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240912 | 165200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240912 | 165100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240912 | 165000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240912 | 164900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240912 | 164800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240912 | 164700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240912 | 164600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240912 | 164500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240912 | 164400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240912 | 164300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240912 | 164200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240912 | 164100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240912 | 164000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240912 | 163900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240912 | 163800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240912 | 163700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 123 | 20240912 | 163600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240912 | 163500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240912 | 163400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240912 | 163300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240912 | 163200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240912 | 163100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240912 | 163000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240912 | 162900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240912 | 162800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240912 | 162700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240912 | 162600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240912 | 162500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240912 | 162400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240912 | 162300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240912 | 162200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240912 | 162100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240912 | 162000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240912 | 161900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240912 | 161800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240912 | 161700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240912 | 161600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240912 | 161500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240912 | 161400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240912 | 161300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240912 | 161200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240912 | 161100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240912 | 161000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240912 | 160900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240912 | 160800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240912 | 160700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 153 | 20240912 | 160600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240912 | 160500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240912 | 160400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240912 | 160300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240912 | 160200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240912 | 160100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240912 | 160000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240912 | 155900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240912 | 155800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240912 | 155700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240912 | 155600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240912 | 155500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240912 | 155400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240912 | 155300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240912 | 155200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240912 | 155100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240912 | 155000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240912 | 154900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240912 | 154800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240912 | 154700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240912 | 154600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240912 | 154500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240912 | 154400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240912 | 154300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240912 | 154200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240912 | 154100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240912 | 154000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240912 | 153900 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240912 | 153800 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240912 | 153700 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 183 | 20240912 | 153600 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240912 | 153500 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240912 | 153400 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240912 | 153300 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240912 | 153200 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240912 | 153100 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240912 | 153000 | 7369845300 | 34750 | 34750 | 34750 | 34750 | 19901 |
| 190 | 20240912 | 152900 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 191 | 20240912 | 152800 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 192 | 20240912 | 152700 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 193 | 20240912 | 152600 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 194 | 20240912 | 152500 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 195 | 20240912 | 152400 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 196 | 20240912 | 152300 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 197 | 20240912 | 152200 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 198 | 20240912 | 152100 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 199 | 20240912 | 152000 | 6678285550 | 34450 | 34450 | 34450 | 34450 | 0 |
| 200 | 20240912 | 151900 | 6678285550 | 34450 | 34450 | 34450 | 34400 | 382 |
| 201 | 20240912 | 151800 | 6665141250 | 34450 | 34550 | 34550 | 34450 | 314 |
| 202 | 20240912 | 151700 | 6654314550 | 34500 | 34500 | 34500 | 34350 | 4724 |
| 203 | 20240912 | 151600 | 6491812450 | 34500 | 34500 | 34500 | 34450 | 366 |
| 204 | 20240912 | 151500 | 6479198650 | 34500 | 34550 | 34550 | 34500 | 380 |
| 205 | 20240912 | 151400 | 6466087900 | 34550 | 34500 | 34550 | 34500 | 134 |
| 206 | 20240912 | 151300 | 6461461000 | 34550 | 34550 | 34550 | 34550 | 206 |
| 207 | 20240912 | 151200 | 6454343700 | 34550 | 34650 | 34650 | 34550 | 667 |
| 208 | 20240912 | 151100 | 6431262250 | 34650 | 34750 | 34750 | 34650 | 394 |
| 209 | 20240912 | 151000 | 6417593800 | 34750 | 34750 | 34750 | 34750 | 436 |
| 210 | 20240912 | 150900 | 6402442800 | 34800 | 34650 | 35000 | 34650 | 3660 |
| 211 | 20240912 | 150800 | 6274793350 | 34650 | 34700 | 34750 | 34600 | 920 |
| 212 | 20240912 | 150700 | 6242832600 | 34700 | 34600 | 34700 | 34600 | 2441 |
| 213 | 20240912 | 150600 | 6158264850 | 34600 | 34550 | 34600 | 34550 | 602 |
| 214 | 20240912 | 150500 | 6137437000 | 34550 | 34600 | 34600 | 34550 | 507 |
| 215 | 20240912 | 150400 | 6119916050 | 34600 | 34600 | 34650 | 34600 | 178 |
| 216 | 20240912 | 150300 | 6113752350 | 34600 | 34500 | 34600 | 34500 | 3768 |
| 217 | 20240912 | 150200 | 5983491800 | 34500 | 34600 | 34600 | 34500 | 2025 |
| 218 | 20240912 | 150100 | 5913515950 | 34600 | 34550 | 34600 | 34550 | 423 |
| 219 | 20240912 | 150000 | 5898898450 | 34550 | 34550 | 34550 | 34550 | 788 |
| 220 | 20240912 | 145900 | 5871673050 | 34550 | 34550 | 34550 | 34500 | 178 |
| 221 | 20240912 | 145800 | 5865526100 | 34500 | 34550 | 34550 | 34500 | 52 |
| 222 | 20240912 | 145700 | 5863731100 | 34550 | 34550 | 34550 | 34500 | 1015 |
| 223 | 20240912 | 145600 | 5828683350 | 34550 | 34600 | 34600 | 34550 | 27 |
| 224 | 20240912 | 145500 | 5827749200 | 34600 | 34550 | 34600 | 34550 | 306 |
| 225 | 20240912 | 145400 | 5817175800 | 34550 | 34650 | 34650 | 34550 | 1106 |
| 226 | 20240912 | 145300 | 5778912150 | 34650 | 34600 | 34650 | 34550 | 954 |
| 227 | 20240912 | 145200 | 5745907900 | 34600 | 34550 | 34600 | 34550 | 161 |
| 228 | 20240912 | 145100 | 5740341400 | 34550 | 34600 | 34650 | 34550 | 415 |
| 229 | 20240912 | 145000 | 5725977600 | 34600 | 34650 | 34700 | 34600 | 609 |
| 230 | 20240912 | 144900 | 5704897450 | 34700 | 34650 | 34700 | 34650 | 268 |
| 231 | 20240912 | 144800 | 5695609250 | 34600 | 34550 | 34600 | 34500 | 563 |
| 232 | 20240912 | 144700 | 5676140350 | 34550 | 34600 | 34600 | 34550 | 1002 |
| 233 | 20240912 | 144600 | 5641515650 | 34600 | 34550 | 34600 | 34500 | 459 |
| 234 | 20240912 | 144500 | 5625655200 | 34550 | 34650 | 34650 | 34550 | 894 |
| 235 | 20240912 | 144400 | 5594743350 | 34650 | 34700 | 34700 | 34600 | 1378 |
| 236 | 20240912 | 144300 | 5546967200 | 34700 | 34600 | 34750 | 34600 | 1506 |
| 237 | 20240912 | 144200 | 5494777500 | 34600 | 34450 | 34600 | 34400 | 3106 |
| 238 | 20240912 | 144100 | 5387674600 | 34450 | 34350 | 34450 | 34350 | 1738 |
| 239 | 20240912 | 144000 | 5327906750 | 34350 | 34350 | 34350 | 34350 | 123 |
| 240 | 20240912 | 143900 | 5323681700 | 34300 | 34300 | 34400 | 34300 | 107 |
| 241 | 20240912 | 143800 | 5320010400 | 34300 | 34350 | 34350 | 34300 | 300 |
| 242 | 20240912 | 143700 | 5309705900 | 34300 | 34300 | 34300 | 34300 | 376 |
| 243 | 20240912 | 143600 | 5296809100 | 34300 | 34300 | 34300 | 34300 | 201 |
| 244 | 20240912 | 143500 | 5289914800 | 34300 | 34300 | 34350 | 34250 | 409 |
| 245 | 20240912 | 143400 | 5275885400 | 34300 | 34350 | 34350 | 34300 | 69 |
| 246 | 20240912 | 143300 | 5273516950 | 34350 | 34400 | 34400 | 34300 | 211 |
| 247 | 20240912 | 143200 | 5266270900 | 34400 | 34450 | 34450 | 34400 | 215 |
| 248 | 20240912 | 143100 | 5258865150 | 34450 | 34400 | 34450 | 34350 | 515 |
| 249 | 20240912 | 143000 | 5241149300 | 34350 | 34350 | 34400 | 34350 | 846 |
| 250 | 20240912 | 142900 | 5212053600 | 34350 | 34300 | 34400 | 34300 | 259 |
| 251 | 20240912 | 142800 | 5203159450 | 34300 | 34300 | 34300 | 34300 | 52 |
| 252 | 20240912 | 142700 | 5201375850 | 34300 | 34350 | 34350 | 34300 | 379 |
| 253 | 20240912 | 142600 | 5188373900 | 34350 | 34350 | 34400 | 34350 | 249 |
| 254 | 20240912 | 142500 | 5179819250 | 34350 | 34250 | 34350 | 34250 | 1495 |
| 255 | 20240912 | 142400 | 5128518650 | 34250 | 34100 | 34250 | 34100 | 4385 |
| 256 | 20240912 | 142300 | 4978716400 | 34050 | 34050 | 34050 | 34050 | 484 |
| 257 | 20240912 | 142200 | 4962236200 | 34050 | 34050 | 34050 | 34050 | 119 |
| 258 | 20240912 | 142100 | 4958184250 | 34050 | 34100 | 34100 | 34050 | 76 |
| 259 | 20240912 | 142000 | 4955594900 | 34050 | 34050 | 34100 | 34050 | 179 |
| 260 | 20240912 | 141900 | 4949498100 | 34100 | 34100 | 34100 | 34100 | 20 |
| 261 | 20240912 | 141800 | 4948816100 | 34100 | 34050 | 34100 | 34050 | 8 |
| 262 | 20240912 | 141700 | 4948543500 | 34050 | 34050 | 34050 | 34050 | 18 |
| 263 | 20240912 | 141600 | 4947930600 | 34100 | 34050 | 34100 | 34000 | 712 |
| 264 | 20240912 | 141500 | 4923673800 | 34000 | 34050 | 34050 | 34000 | 84 |
| 265 | 20240912 | 141400 | 4920815550 | 34050 | 34100 | 34100 | 34050 | 14 |
| 266 | 20240912 | 141300 | 4920338650 | 34100 | 34100 | 34100 | 34000 | 20 |
| 267 | 20240912 | 141200 | 4919656850 | 34100 | 34000 | 34100 | 34000 | 262 |
| 268 | 20240912 | 141100 | 4910748550 | 34050 | 34000 | 34050 | 34000 | 49 |
| 269 | 20240912 | 141000 | 4909082000 | 34050 | 33950 | 34050 | 33950 | 116 |
| 270 | 20240912 | 140900 | 4905133200 | 33950 | 33950 | 33950 | 33950 | 2 |
| 271 | 20240912 | 140800 | 4905065300 | 33950 | 33950 | 33950 | 33950 | 110 |
| 272 | 20240912 | 140700 | 4901330800 | 34100 | 33950 | 34100 | 33950 | 918 |
| 273 | 20240912 | 140600 | 4870092700 | 33950 | 34000 | 34050 | 33950 | 92 |
| 274 | 20240912 | 140500 | 4866962600 | 34000 | 34050 | 34050 | 34000 | 148 |
| 275 | 20240912 | 140400 | 4861926750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 276 | 20240912 | 140300 | 4861926750 | 34050 | 34050 | 34100 | 34050 | 51 |
| 277 | 20240912 | 140200 | 4860190150 | 34100 | 34100 | 34100 | 34050 | 74 |
| 278 | 20240912 | 140100 | 4857666950 | 34100 | 34100 | 34100 | 34100 | 7 |
| 279 | 20240912 | 140000 | 4857428250 | 34100 | 34050 | 34100 | 33850 | 1446 |
| 280 | 20240912 | 135900 | 4808271250 | 34050 | 34050 | 34050 | 34050 | 90 |
| 281 | 20240912 | 135800 | 4805206750 | 34050 | 34000 | 34050 | 34000 | 43 |
| 282 | 20240912 | 135700 | 4803744550 | 34000 | 34000 | 34050 | 34000 | 29 |
| 283 | 20240912 | 135600 | 4802758350 | 34050 | 34050 | 34050 | 34050 | 5 |
| 284 | 20240912 | 135500 | 4802588100 | 34000 | 34050 | 34050 | 34000 | 311 |
| 285 | 20240912 | 135400 | 4792001250 | 34050 | 34100 | 34100 | 34050 | 9 |
| 286 | 20240912 | 135300 | 4791694700 | 34100 | 34100 | 34100 | 34050 | 97 |
| 287 | 20240912 | 135200 | 4788388000 | 34050 | 34050 | 34050 | 34050 | 27 |
| 288 | 20240912 | 135100 | 4787468650 | 34050 | 34050 | 34150 | 34050 | 193 |
| 289 | 20240912 | 135000 | 4780883600 | 34150 | 34100 | 34150 | 34100 | 5 |
| 290 | 20240912 | 134900 | 4780713000 | 34100 | 34100 | 34100 | 34050 | 86 |
| 291 | 20240912 | 134800 | 4777781400 | 34050 | 34150 | 34150 | 34050 | 60 |
| 292 | 20240912 | 134700 | 4775736000 | 34100 | 34050 | 34100 | 34050 | 1666 |
| 293 | 20240912 | 134600 | 4718925600 | 34050 | 34050 | 34050 | 34050 | 84 |
| 294 | 20240912 | 134500 | 4716065400 | 34050 | 34050 | 34100 | 34050 | 13 |
| 295 | 20240912 | 134400 | 4715622500 | 34050 | 34100 | 34100 | 34050 | 208 |
| 296 | 20240912 | 134300 | 4708529950 | 34050 | 34050 | 34100 | 34050 | 163 |
| 297 | 20240912 | 134200 | 4702972350 | 34050 | 34050 | 34100 | 34050 | 127 |
| 298 | 20240912 | 134100 | 4698647800 | 34050 | 34050 | 34050 | 34050 | 30 |
| 299 | 20240912 | 134000 | 4697626300 | 34100 | 34100 | 34100 | 34050 | 69 |
| 300 | 20240912 | 133900 | 4695273550 | 34100 | 34100 | 34100 | 34100 | 4 |
| 301 | 20240912 | 133800 | 4695137150 | 34100 | 34100 | 34100 | 34100 | 29 |
| 302 | 20240912 | 133700 | 4694148250 | 34100 | 34100 | 34100 | 34100 | 4 |
| 303 | 20240912 | 133600 | 4694011850 | 34100 | 34100 | 34100 | 34100 | 10 |
| 304 | 20240912 | 133500 | 4693670850 | 34100 | 34050 | 34100 | 34050 | 129 |
| 305 | 20240912 | 133400 | 4689278350 | 34050 | 33950 | 34050 | 33950 | 1564 |
| 306 | 20240912 | 133300 | 4636081500 | 33950 | 34000 | 34000 | 33950 | 14 |
| 307 | 20240912 | 133200 | 4635605950 | 34000 | 34000 | 34000 | 34000 | 8 |
| 308 | 20240912 | 133100 | 4635333950 | 33950 | 33950 | 33950 | 33950 | 85 |
| 309 | 20240912 | 133000 | 4632448200 | 33950 | 33950 | 34000 | 33950 | 43 |
| 310 | 20240912 | 132900 | 4630988300 | 34000 | 33850 | 34000 | 33800 | 236 |
| 311 | 20240912 | 132800 | 4622990300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 312 | 20240912 | 132700 | 4622990300 | 33850 | 33950 | 33950 | 33850 | 86 |
| 313 | 20240912 | 132600 | 4620078700 | 33950 | 33900 | 33950 | 33900 | 76 |
| 314 | 20240912 | 132500 | 4617501650 | 33900 | 33850 | 33900 | 33850 | 32 |
| 315 | 20240912 | 132400 | 4616418350 | 33850 | 33800 | 33850 | 33800 | 216 |
| 316 | 20240912 | 132300 | 4609114850 | 33800 | 33800 | 33800 | 33800 | 397 |
| 317 | 20240912 | 132200 | 4595696250 | 33800 | 33900 | 33900 | 33800 | 571 |
| 318 | 20240912 | 132100 | 4576370950 | 33900 | 33900 | 33900 | 33850 | 133 |
| 319 | 20240912 | 132000 | 4571865650 | 33900 | 33900 | 33900 | 33900 | 7 |
| 320 | 20240912 | 131900 | 4571628350 | 33850 | 33850 | 33850 | 33850 | 82 |
| 321 | 20240912 | 131800 | 4568852650 | 33850 | 33850 | 33850 | 33850 | 41 |
| 322 | 20240912 | 131700 | 4567464800 | 33850 | 33850 | 33850 | 33850 | 26 |
| 323 | 20240912 | 131600 | 4566584700 | 33900 | 33850 | 33900 | 33850 | 22 |
| 324 | 20240912 | 131500 | 4565839300 | 33900 | 33900 | 33900 | 33900 | 5 |
| 325 | 20240912 | 131400 | 4565669800 | 33900 | 33900 | 33900 | 33900 | 8 |
| 326 | 20240912 | 131300 | 4565398600 | 33950 | 33950 | 33950 | 33950 | 1 |
| 327 | 20240912 | 131200 | 4565364650 | 33800 | 33900 | 33900 | 33800 | 48 |
| 328 | 20240912 | 131100 | 4563741950 | 33900 | 33900 | 33900 | 33900 | 10 |
| 329 | 20240912 | 131000 | 4563402950 | 33850 | 33850 | 33850 | 33850 | 29 |
| 330 | 20240912 | 130900 | 4562421300 | 33850 | 33850 | 33850 | 33850 | 3 |
| 331 | 20240912 | 130800 | 4562319750 | 33850 | 33800 | 33850 | 33800 | 371 |
| 332 | 20240912 | 130700 | 4549776400 | 33800 | 33900 | 33900 | 33800 | 33 |
| 333 | 20240912 | 130600 | 4548660500 | 33800 | 33800 | 33800 | 33800 | 1 |
| 334 | 20240912 | 130500 | 4548626700 | 33950 | 33800 | 33950 | 33800 | 28 |
| 335 | 20240912 | 130400 | 4547680150 | 33800 | 33900 | 33900 | 33800 | 77 |
| 336 | 20240912 | 130300 | 4545070750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 337 | 20240912 | 130200 | 4545070750 | 33900 | 33850 | 33900 | 33850 | 97 |
| 338 | 20240912 | 130100 | 4541787250 | 33900 | 33850 | 33900 | 33850 | 30 |
| 339 | 20240912 | 130000 | 4540770600 | 33850 | 33850 | 33900 | 33850 | 128 |
| 340 | 20240912 | 125900 | 4536437700 | 33900 | 33850 | 33900 | 33850 | 31 |
| 341 | 20240912 | 125800 | 4535387650 | 33850 | 33850 | 33850 | 33850 | 3 |
| 342 | 20240912 | 125700 | 4535286100 | 33850 | 33800 | 33850 | 33800 | 28 |
| 343 | 20240912 | 125600 | 4534338750 | 33800 | 33850 | 33850 | 33800 | 38 |
| 344 | 20240912 | 125500 | 4533053000 | 33800 | 33900 | 33900 | 33800 | 157 |
| 345 | 20240912 | 125400 | 4527746050 | 33800 | 33800 | 33800 | 33800 | 50 |
| 346 | 20240912 | 125300 | 4526056050 | 33800 | 33950 | 33950 | 33800 | 5 |
| 347 | 20240912 | 125200 | 4525886450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 348 | 20240912 | 125100 | 4525886450 | 33800 | 33900 | 33900 | 33750 | 367 |
| 349 | 20240912 | 125000 | 4513482350 | 33900 | 33950 | 33950 | 33900 | 51 |
| 350 | 20240912 | 124900 | 4511751900 | 33950 | 34000 | 34050 | 33950 | 90 |
| 351 | 20240912 | 124800 | 4508688650 | 33950 | 34050 | 34050 | 33950 | 34 |
| 352 | 20240912 | 124700 | 4507532950 | 34000 | 34000 | 34000 | 34000 | 101 |
| 353 | 20240912 | 124600 | 4504098950 | 34000 | 34000 | 34000 | 34000 | 37 |
| 354 | 20240912 | 124500 | 4502840950 | 34000 | 34000 | 34050 | 34000 | 102 |
| 355 | 20240912 | 124400 | 4499372900 | 34000 | 34000 | 34000 | 34000 | 65 |
| 356 | 20240912 | 124300 | 4497162900 | 33950 | 34000 | 34000 | 33950 | 188 |
| 357 | 20240912 | 124200 | 4490771400 | 34000 | 33950 | 34000 | 33950 | 201 |
| 358 | 20240912 | 124100 | 4483941700 | 33950 | 33950 | 33950 | 33950 | 36 |
| 359 | 20240912 | 124000 | 4482719500 | 33950 | 33950 | 33950 | 33950 | 2 |
| 360 | 20240912 | 123900 | 4482651600 | 33950 | 33950 | 33950 | 33950 | 1 |
| 361 | 20240912 | 123800 | 4482617650 | 33900 | 33900 | 33900 | 33800 | 61 |
| 362 | 20240912 | 123700 | 4480551850 | 33800 | 33850 | 33850 | 33800 | 290 |
| 363 | 20240912 | 123600 | 4470747850 | 33850 | 33850 | 33850 | 33850 | 45 |
| 364 | 20240912 | 123500 | 4469224600 | 33850 | 33850 | 33850 | 33850 | 94 |
| 365 | 20240912 | 123400 | 4466042700 | 33800 | 33900 | 33900 | 33800 | 30 |
| 366 | 20240912 | 123300 | 4465026000 | 33850 | 33850 | 33850 | 33800 | 191 |
| 367 | 20240912 | 123200 | 4458569250 | 33800 | 33900 | 33900 | 33800 | 44 |
| 368 | 20240912 | 123100 | 4457081350 | 33800 | 33850 | 33900 | 33800 | 124 |
| 369 | 20240912 | 123000 | 4452884900 | 33900 | 33900 | 33900 | 33850 | 13 |
| 370 | 20240912 | 122900 | 4452444250 | 33950 | 33950 | 33950 | 33950 | 33 |
| 371 | 20240912 | 122800 | 4451323900 | 33850 | 33800 | 33850 | 33800 | 257 |
| 372 | 20240912 | 122700 | 4442633450 | 33850 | 33900 | 33900 | 33800 | 808 |
| 373 | 20240912 | 122600 | 4415311050 | 33900 | 33900 | 33900 | 33850 | 212 |
| 374 | 20240912 | 122500 | 4408130300 | 33900 | 33950 | 33950 | 33900 | 4 |
| 375 | 20240912 | 122400 | 4407994550 | 33850 | 33900 | 33900 | 33850 | 86 |
| 376 | 20240912 | 122300 | 4405081400 | 33850 | 33900 | 33900 | 33850 | 207 |
| 377 | 20240912 | 122200 | 4398071100 | 33950 | 33950 | 33950 | 33950 | 12 |
| 378 | 20240912 | 122100 | 4397663700 | 34000 | 34000 | 34000 | 34000 | 179 |
| 379 | 20240912 | 122000 | 4391577700 | 34000 | 34100 | 34100 | 33950 | 58 |
| 380 | 20240912 | 121900 | 4389606400 | 34150 | 34150 | 34150 | 34150 | 0 |
| 381 | 20240912 | 121800 | 4389606400 | 34150 | 33950 | 34150 | 33950 | 504 |
| 382 | 20240912 | 121700 | 4372439600 | 33850 | 33900 | 33900 | 33850 | 86 |
| 383 | 20240912 | 121600 | 4369527700 | 33850 | 33900 | 33900 | 33850 | 433 |
| 384 | 20240912 | 121500 | 4354868450 | 33950 | 33950 | 33950 | 33950 | 2 |
| 385 | 20240912 | 121400 | 4354800550 | 33950 | 33950 | 33950 | 33950 | 402 |
| 386 | 20240912 | 121300 | 4341152650 | 33950 | 33950 | 33950 | 33950 | 5 |
| 387 | 20240912 | 121200 | 4340982900 | 33850 | 33850 | 33900 | 33850 | 234 |
| 388 | 20240912 | 121100 | 4333060650 | 33900 | 33900 | 33900 | 33900 | 282 |
| 389 | 20240912 | 121000 | 4323500850 | 33950 | 33950 | 33950 | 33950 | 89 |
| 390 | 20240912 | 120900 | 4320479300 | 33950 | 34000 | 34000 | 33950 | 87 |
| 391 | 20240912 | 120800 | 4317522650 | 34000 | 33900 | 34000 | 33850 | 57 |
| 392 | 20240912 | 120700 | 4315591700 | 33900 | 33950 | 33950 | 33900 | 184 |
| 393 | 20240912 | 120600 | 4309350850 | 33950 | 33950 | 33950 | 33950 | 64 |
| 394 | 20240912 | 120500 | 4307178050 | 33950 | 33950 | 34000 | 33950 | 54 |
| 395 | 20240912 | 120400 | 4305344500 | 34000 | 34000 | 34000 | 33950 | 114 |
| 396 | 20240912 | 120300 | 4301470800 | 34000 | 34000 | 34000 | 34000 | 28 |
| 397 | 20240912 | 120200 | 4300518800 | 34000 | 34000 | 34000 | 33950 | 277 |
| 398 | 20240912 | 120100 | 4291106300 | 34000 | 34000 | 34000 | 34000 | 198 |
| 399 | 20240912 | 120000 | 4284374300 | 34000 | 34050 | 34050 | 34000 | 2 |
| 400 | 20240912 | 115900 | 4284306250 | 34000 | 34000 | 34050 | 33950 | 221 |
| 401 | 20240912 | 115800 | 4276795550 | 33950 | 34000 | 34050 | 33950 | 130 |
| 402 | 20240912 | 115700 | 4272376850 | 33950 | 34100 | 34100 | 33950 | 56 |
| 403 | 20240912 | 115600 | 4270470350 | 34100 | 34100 | 34100 | 34100 | 4 |
| 404 | 20240912 | 115500 | 4270333950 | 33850 | 34000 | 34000 | 33850 | 63 |
| 405 | 20240912 | 115400 | 4268199700 | 34000 | 34100 | 34100 | 34000 | 5171 |
| 406 | 20240912 | 115300 | 4091896950 | 34150 | 34150 | 34150 | 34150 | 274 |
| 407 | 20240912 | 115200 | 4082539850 | 34200 | 34200 | 34200 | 34150 | 103 |
| 408 | 20240912 | 115100 | 4079021550 | 34200 | 34200 | 34200 | 34200 | 463 |
| 409 | 20240912 | 115000 | 4063186950 | 34200 | 34150 | 34200 | 34150 | 6 |
| 410 | 20240912 | 114900 | 4062981900 | 34200 | 34100 | 34200 | 34100 | 1044 |
| 411 | 20240912 | 114800 | 4027378250 | 34100 | 34150 | 34150 | 34100 | 68 |
| 412 | 20240912 | 114700 | 4025057900 | 34100 | 34200 | 34200 | 34100 | 243 |
| 413 | 20240912 | 114600 | 4016760800 | 34200 | 34200 | 34200 | 34150 | 73 |
| 414 | 20240912 | 114500 | 4014264650 | 34200 | 34200 | 34200 | 34200 | 13 |
| 415 | 20240912 | 114400 | 4013820050 | 34200 | 34150 | 34200 | 34150 | 102 |
| 416 | 20240912 | 114300 | 4010332750 | 34150 | 34150 | 34150 | 34150 | 232 |
| 417 | 20240912 | 114200 | 4002409950 | 34150 | 34200 | 34200 | 34150 | 241 |
| 418 | 20240912 | 114100 | 3994178300 | 34200 | 34200 | 34200 | 34200 | 85 |
| 419 | 20240912 | 114000 | 3991271300 | 34150 | 34150 | 34200 | 34150 | 189 |
| 420 | 20240912 | 113900 | 3984816900 | 34200 | 34200 | 34200 | 34150 | 235 |
| 421 | 20240912 | 113800 | 3976779950 | 34200 | 34200 | 34200 | 34200 | 452 |
| 422 | 20240912 | 113700 | 3961321550 | 34200 | 34200 | 34200 | 34200 | 82 |
| 423 | 20240912 | 113600 | 3958517150 | 34200 | 34150 | 34200 | 34100 | 1201 |
| 424 | 20240912 | 113500 | 3917505500 | 34150 | 34150 | 34150 | 34100 | 610 |
| 425 | 20240912 | 113400 | 3896702500 | 34100 | 34150 | 34150 | 34100 | 1860 |
| 426 | 20240912 | 113300 | 3833275050 | 34150 | 34150 | 34150 | 34150 | 139 |
| 427 | 20240912 | 113200 | 3828528200 | 34150 | 34100 | 34150 | 34100 | 288 |
| 428 | 20240912 | 113100 | 3818700200 | 34100 | 34050 | 34100 | 34050 | 41 |
| 429 | 20240912 | 113000 | 3817302600 | 34100 | 34150 | 34150 | 34100 | 600 |
| 430 | 20240912 | 112900 | 3796840250 | 34100 | 34100 | 34150 | 34100 | 642 |
| 431 | 20240912 | 112800 | 3774930250 | 34100 | 34150 | 34150 | 34100 | 180 |
| 432 | 20240912 | 112700 | 3768790750 | 34150 | 34150 | 34150 | 34100 | 138 |
| 433 | 20240912 | 112600 | 3764079050 | 34100 | 34050 | 34100 | 34050 | 570 |
| 434 | 20240912 | 112500 | 3744649400 | 34050 | 34050 | 34050 | 34000 | 58 |
| 435 | 20240912 | 112400 | 3742676700 | 34000 | 34000 | 34050 | 34000 | 241 |
| 436 | 20240912 | 112300 | 3734472950 | 34000 | 34000 | 34050 | 33950 | 386 |
| 437 | 20240912 | 112200 | 3721355400 | 34000 | 34000 | 34050 | 34000 | 193 |
| 438 | 20240912 | 112100 | 3714792950 | 34000 | 33900 | 34000 | 33900 | 650 |
| 439 | 20240912 | 112000 | 3692695450 | 33900 | 33850 | 33950 | 33850 | 517 |
| 440 | 20240912 | 111900 | 3675146600 | 33900 | 33850 | 33950 | 33850 | 696 |
| 441 | 20240912 | 111800 | 3651550200 | 33900 | 33900 | 33900 | 33900 | 101 |
| 442 | 20240912 | 111700 | 3648126300 | 33900 | 33900 | 33900 | 33800 | 342 |
| 443 | 20240912 | 111600 | 3636536650 | 33900 | 33900 | 33900 | 33800 | 36 |
| 444 | 20240912 | 111500 | 3635318500 | 33900 | 33900 | 33900 | 33750 | 2327 |
| 445 | 20240912 | 111400 | 3556698750 | 33900 | 33900 | 33900 | 33850 | 26 |
| 446 | 20240912 | 111300 | 3555817400 | 33900 | 33850 | 33900 | 33850 | 1095 |
| 447 | 20240912 | 111200 | 3518742100 | 33750 | 33750 | 33800 | 33750 | 598 |
| 448 | 20240912 | 111100 | 3498553800 | 33700 | 33700 | 33750 | 33700 | 316 |
| 449 | 20240912 | 111000 | 3487899650 | 33700 | 33750 | 33750 | 33700 | 92 |
| 450 | 20240912 | 110900 | 3484797200 | 33750 | 33750 | 33750 | 33750 | 28 |
| 451 | 20240912 | 110800 | 3483852200 | 33750 | 33750 | 33800 | 33700 | 140 |
| 452 | 20240912 | 110700 | 3479127250 | 33750 | 33750 | 33750 | 33750 | 288 |
| 453 | 20240912 | 110600 | 3469407250 | 33750 | 33800 | 33800 | 33750 | 168 |
| 454 | 20240912 | 110500 | 3463729100 | 33850 | 33800 | 33850 | 33800 | 27 |
| 455 | 20240912 | 110400 | 3462815800 | 33850 | 33850 | 33850 | 33850 | 11 |
| 456 | 20240912 | 110300 | 3462443450 | 33850 | 33800 | 33850 | 33800 | 22 |
| 457 | 20240912 | 110200 | 3461698950 | 33800 | 33800 | 33800 | 33800 | 264 |
| 458 | 20240912 | 110100 | 3452775750 | 33800 | 33800 | 33800 | 33800 | 25 |
| 459 | 20240912 | 110000 | 3451930750 | 33750 | 33750 | 33800 | 33750 | 47 |
| 460 | 20240912 | 105900 | 3450343500 | 33750 | 33750 | 33750 | 33700 | 75 |
| 461 | 20240912 | 105800 | 3447812300 | 33750 | 33750 | 33750 | 33750 | 158 |
| 462 | 20240912 | 105700 | 3442479800 | 33750 | 33750 | 33750 | 33750 | 121 |
| 463 | 20240912 | 105600 | 3438396050 | 33750 | 33750 | 33750 | 33750 | 500 |
| 464 | 20240912 | 105500 | 3421521050 | 33750 | 33750 | 33750 | 33750 | 52 |
| 465 | 20240912 | 105400 | 3419766050 | 33800 | 33800 | 33800 | 33800 | 121 |
| 466 | 20240912 | 105300 | 3415676250 | 33750 | 33800 | 33800 | 33750 | 26 |
| 467 | 20240912 | 105200 | 3414798450 | 33800 | 33800 | 33800 | 33750 | 26 |
| 468 | 20240912 | 105100 | 3413920350 | 33750 | 33800 | 33800 | 33750 | 281 |
| 469 | 20240912 | 105000 | 3404422600 | 33850 | 33850 | 33850 | 33850 | 54 |
| 470 | 20240912 | 104900 | 3402594700 | 33900 | 33850 | 33900 | 33850 | 262 |
| 471 | 20240912 | 104800 | 3393725950 | 33850 | 33800 | 33850 | 33800 | 109 |
| 472 | 20240912 | 104700 | 3390039150 | 33850 | 33850 | 33900 | 33850 | 144 |
| 473 | 20240912 | 104600 | 3385161900 | 33850 | 33800 | 33850 | 33800 | 225 |
| 474 | 20240912 | 104500 | 3377545850 | 33800 | 33850 | 33900 | 33800 | 385 |
| 475 | 20240912 | 104400 | 3364513450 | 33850 | 33750 | 33900 | 33750 | 245 |
| 476 | 20240912 | 104300 | 3356226000 | 33750 | 33800 | 33800 | 33750 | 49 |
| 477 | 20240912 | 104200 | 3354570750 | 33800 | 33800 | 33800 | 33800 | 61 |
| 478 | 20240912 | 104100 | 3352508950 | 33800 | 33800 | 33800 | 33800 | 48 |
| 479 | 20240912 | 104000 | 3350886550 | 33800 | 33850 | 33850 | 33800 | 26 |
| 480 | 20240912 | 103900 | 3350007150 | 33850 | 33850 | 33850 | 33850 | 90 |
| 481 | 20240912 | 103800 | 3346960650 | 33750 | 33850 | 33850 | 33750 | 158 |
| 482 | 20240912 | 103700 | 3341615350 | 33850 | 33850 | 33900 | 33800 | 1232 |
| 483 | 20240912 | 103600 | 3299959650 | 33700 | 33800 | 33800 | 33700 | 79 |
| 484 | 20240912 | 103500 | 3297290850 | 33800 | 33800 | 33800 | 33800 | 129 |
| 485 | 20240912 | 103400 | 3292930650 | 33750 | 33700 | 33750 | 33700 | 258 |
| 486 | 20240912 | 103300 | 3284234750 | 33700 | 33700 | 33750 | 33700 | 98 |
| 487 | 20240912 | 103200 | 3280932100 | 33750 | 33700 | 33800 | 33700 | 103 |
| 488 | 20240912 | 103100 | 3277456500 | 33700 | 33750 | 33750 | 33700 | 321 |
| 489 | 20240912 | 103000 | 3266622900 | 33700 | 33750 | 33750 | 33700 | 108 |
| 490 | 20240912 | 102900 | 3262983100 | 33750 | 33750 | 33750 | 33750 | 184 |
| 491 | 20240912 | 102800 | 3256773100 | 33800 | 33900 | 33900 | 33800 | 225 |
| 492 | 20240912 | 102700 | 3249159850 | 33850 | 33900 | 33900 | 33850 | 120 |
| 493 | 20240912 | 102600 | 3245096850 | 33900 | 33900 | 33900 | 33850 | 176 |
| 494 | 20240912 | 102500 | 3239130500 | 33900 | 33750 | 33900 | 33750 | 508 |
| 495 | 20240912 | 102400 | 3221947900 | 33800 | 33700 | 33800 | 33700 | 63 |
| 496 | 20240912 | 102300 | 3219819500 | 33700 | 33750 | 33750 | 33700 | 62 |
| 497 | 20240912 | 102200 | 3217727050 | 33800 | 33800 | 33800 | 33750 | 41 |
| 498 | 20240912 | 102100 | 3216341700 | 33800 | 33850 | 33900 | 33800 | 335 |
| 499 | 20240912 | 102000 | 3205015250 | 33850 | 33850 | 33900 | 33850 | 58 |
| 500 | 20240912 | 101900 | 3203051700 | 33900 | 33850 | 33900 | 33850 | 200 |
| 501 | 20240912 | 101800 | 3196281650 | 33850 | 33800 | 33850 | 33800 | 202 |
| 502 | 20240912 | 101700 | 3189444550 | 33850 | 33850 | 33850 | 33850 | 183 |
| 503 | 20240912 | 101600 | 3183250000 | 33850 | 33750 | 33900 | 33750 | 1225 |
| 504 | 20240912 | 101500 | 3141808550 | 33700 | 33650 | 33750 | 33650 | 200 |
| 505 | 20240912 | 101400 | 3135072150 | 33700 | 33700 | 33700 | 33700 | 10 |
| 506 | 20240912 | 101300 | 3134735150 | 33700 | 33650 | 33750 | 33600 | 260 |
| 507 | 20240912 | 101200 | 3125972200 | 33650 | 33550 | 33650 | 33550 | 615 |
| 508 | 20240912 | 101100 | 3105319100 | 33550 | 33550 | 33550 | 33500 | 125 |
| 509 | 20240912 | 101000 | 3101126350 | 33550 | 33500 | 33550 | 33500 | 329 |
| 510 | 20240912 | 100900 | 3090102850 | 33500 | 33500 | 33500 | 33500 | 159 |
| 511 | 20240912 | 100800 | 3084776350 | 33450 | 33450 | 33450 | 33400 | 94 |
| 512 | 20240912 | 100700 | 3081634900 | 33450 | 33500 | 33500 | 33450 | 37 |
| 513 | 20240912 | 100600 | 3080395900 | 33500 | 33500 | 33500 | 33500 | 40 |
| 514 | 20240912 | 100500 | 3079055900 | 33550 | 33550 | 33550 | 33550 | 62 |
| 515 | 20240912 | 100400 | 3076975800 | 33500 | 33350 | 33550 | 33350 | 809 |
| 516 | 20240912 | 100300 | 3049872750 | 33350 | 33350 | 33400 | 33350 | 68 |
| 517 | 20240912 | 100200 | 3047604300 | 33350 | 33400 | 33400 | 33300 | 93 |
| 518 | 20240912 | 100100 | 3044501950 | 33400 | 33450 | 33450 | 33400 | 27 |
| 519 | 20240912 | 100000 | 3043599100 | 33250 | 33450 | 33450 | 33200 | 2239 |
| 520 | 20240912 | 095900 | 2969172050 | 33350 | 33450 | 33450 | 33300 | 106 |
| 521 | 20240912 | 095800 | 2965639300 | 33300 | 33400 | 33400 | 33300 | 378 |
| 522 | 20240912 | 095700 | 2953038800 | 33350 | 33300 | 33450 | 33300 | 162 |
| 523 | 20240912 | 095600 | 2947643650 | 33300 | 33300 | 33450 | 33250 | 953 |
| 524 | 20240912 | 095500 | 2915907450 | 33300 | 33350 | 33400 | 33300 | 2389 |
| 525 | 20240912 | 095400 | 2836253000 | 33400 | 33500 | 33500 | 33400 | 309 |
| 526 | 20240912 | 095300 | 2825915350 | 33500 | 33450 | 33500 | 33450 | 73 |
| 527 | 20240912 | 095200 | 2823473400 | 33450 | 33400 | 33450 | 33350 | 1284 |
| 528 | 20240912 | 095100 | 2780587800 | 33450 | 33450 | 33450 | 33450 | 434 |
| 529 | 20240912 | 095000 | 2766070500 | 33450 | 33500 | 33600 | 33450 | 412 |
| 530 | 20240912 | 094900 | 2752273400 | 33500 | 33500 | 33600 | 33400 | 1055 |
| 531 | 20240912 | 094800 | 2716972250 | 33600 | 33550 | 33600 | 33500 | 374 |
| 532 | 20240912 | 094700 | 2704428000 | 33550 | 33550 | 33550 | 33550 | 96 |
| 533 | 20240912 | 094600 | 2701207200 | 33550 | 33500 | 33550 | 33500 | 1222 |
| 534 | 20240912 | 094500 | 2660259500 | 33500 | 33550 | 33700 | 33500 | 343 |
| 535 | 20240912 | 094400 | 2648757450 | 33550 | 33550 | 33550 | 33500 | 156 |
| 536 | 20240912 | 094300 | 2643524750 | 33500 | 33650 | 33650 | 33500 | 1423 |
| 537 | 20240912 | 094200 | 2595784550 | 33650 | 33550 | 33650 | 33550 | 171 |
| 538 | 20240912 | 094100 | 2590043350 | 33550 | 33650 | 33650 | 33550 | 503 |
| 539 | 20240912 | 094000 | 2573142950 | 33650 | 33650 | 33700 | 33650 | 1375 |
| 540 | 20240912 | 093900 | 2526859500 | 33650 | 33800 | 33800 | 33650 | 372 |
| 541 | 20240912 | 093800 | 2514314650 | 33800 | 33850 | 33850 | 33800 | 317 |
| 542 | 20240912 | 093700 | 2503599950 | 33850 | 33650 | 33850 | 33650 | 448 |
| 543 | 20240912 | 093600 | 2488496650 | 33650 | 33550 | 33700 | 33550 | 205 |
| 544 | 20240912 | 093500 | 2481601700 | 33600 | 33600 | 33600 | 33550 | 634 |
| 545 | 20240912 | 093400 | 2460314600 | 33650 | 33700 | 33700 | 33600 | 1197 |
| 546 | 20240912 | 093300 | 2420047950 | 33700 | 33700 | 33750 | 33650 | 808 |
| 547 | 20240912 | 093200 | 2392820200 | 33700 | 33650 | 33700 | 33600 | 899 |
| 548 | 20240912 | 093100 | 2362570250 | 33650 | 33700 | 33700 | 33550 | 2697 |
| 549 | 20240912 | 093000 | 2271923200 | 33700 | 33650 | 33800 | 33650 | 205 |
| 550 | 20240912 | 092900 | 2265015700 | 33650 | 33750 | 33800 | 33600 | 4531 |
| 551 | 20240912 | 092800 | 2112426850 | 33750 | 33750 | 33800 | 33700 | 175 |
| 552 | 20240912 | 092700 | 2106516200 | 33800 | 33900 | 33900 | 33700 | 2715 |
| 553 | 20240912 | 092600 | 2014630550 | 33950 | 34000 | 34050 | 33900 | 496 |
| 554 | 20240912 | 092500 | 1997788200 | 34050 | 34150 | 34200 | 34050 | 880 |
| 555 | 20240912 | 092400 | 1967779700 | 34200 | 34100 | 34200 | 34050 | 2915 |
| 556 | 20240912 | 092300 | 1868223600 | 34100 | 34050 | 34150 | 33850 | 2397 |
| 557 | 20240912 | 092200 | 1786804500 | 33900 | 33800 | 34100 | 33800 | 1403 |
| 558 | 20240912 | 092100 | 1739102050 | 33900 | 33900 | 34000 | 33800 | 1360 |
| 559 | 20240912 | 092000 | 1692989950 | 33850 | 34150 | 34200 | 33850 | 4277 |
| 560 | 20240912 | 091900 | 1547744500 | 34150 | 33900 | 34150 | 33900 | 3119 |
| 561 | 20240912 | 091800 | 1441628050 | 33900 | 33850 | 33950 | 33800 | 1340 |
| 562 | 20240912 | 091700 | 1396207650 | 33850 | 33800 | 33850 | 33800 | 884 |
| 563 | 20240912 | 091600 | 1366295550 | 33850 | 33700 | 33900 | 33700 | 530 |
| 564 | 20240912 | 091500 | 1348365750 | 33650 | 33750 | 34000 | 33650 | 3077 |
| 565 | 20240912 | 091400 | 1244170300 | 33750 | 33550 | 33750 | 33500 | 524 |
| 566 | 20240912 | 091300 | 1226591050 | 33650 | 33750 | 33800 | 33650 | 1318 |
| 567 | 20240912 | 091200 | 1182144050 | 33750 | 33850 | 33850 | 33700 | 563 |
| 568 | 20240912 | 091100 | 1163112950 | 33850 | 33650 | 33900 | 33400 | 1365 |
| 569 | 20240912 | 091000 | 1117053050 | 33750 | 33550 | 33750 | 33300 | 932 |
| 570 | 20240912 | 090900 | 1085699700 | 33300 | 33400 | 33500 | 33250 | 294 |
| 571 | 20240912 | 090800 | 1075889350 | 33250 | 33350 | 33600 | 33250 | 2023 |
| 572 | 20240912 | 090700 | 1008392400 | 33250 | 33400 | 33500 | 33250 | 771 |
| 573 | 20240912 | 090600 | 982674400 | 33400 | 33300 | 33450 | 33200 | 1284 |
| 574 | 20240912 | 090500 | 939890850 | 33300 | 33100 | 33500 | 33050 | 2979 |
| 575 | 20240912 | 090400 | 841007500 | 33100 | 33450 | 33550 | 33050 | 3070 |
| 576 | 20240912 | 090300 | 739076200 | 33450 | 33550 | 33550 | 33350 | 4144 |
| 577 | 20240912 | 090200 | 600306100 | 33500 | 33250 | 33900 | 33250 | 3120 |
| 578 | 20240912 | 090100 | 495768450 | 33350 | 33650 | 33650 | 33100 | 5597 |
| 579 | 20240912 | 090000 | 309020700 | 33600 | 33650 | 33900 | 33000 | 9205 |