32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 3 | 20240906 | 190000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240906 | 185900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240906 | 185800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240906 | 185700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240906 | 185600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240906 | 185500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240906 | 185400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240906 | 185300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240906 | 185200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240906 | 185100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240906 | 185000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240906 | 184900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240906 | 184800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240906 | 184700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240906 | 184600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240906 | 184500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240906 | 184400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240906 | 184300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240906 | 184200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240906 | 184100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240906 | 184000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240906 | 183900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240906 | 183800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240906 | 183700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240906 | 183600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240906 | 183500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240906 | 183400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240906 | 183300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240906 | 183200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240906 | 183100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 33 | 20240906 | 183000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240906 | 182900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240906 | 182800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240906 | 182700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240906 | 182600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240906 | 182500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240906 | 182400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240906 | 182300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240906 | 182200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240906 | 182100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240906 | 182000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240906 | 181900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240906 | 181800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240906 | 181700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240906 | 181600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240906 | 181500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240906 | 181400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240906 | 181300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240906 | 181200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240906 | 181100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240906 | 181000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240906 | 180900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240906 | 180800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240906 | 180700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240906 | 180600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240906 | 180500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240906 | 180400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240906 | 180300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240906 | 180200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240906 | 180100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 63 | 20240906 | 180000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240906 | 175900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240906 | 175800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240906 | 175700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240906 | 175600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240906 | 175500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240906 | 175400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240906 | 175300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240906 | 175200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240906 | 175100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240906 | 175000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240906 | 174900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240906 | 174800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240906 | 174700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240906 | 174600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240906 | 174500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240906 | 174400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240906 | 174300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240906 | 174200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240906 | 174100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240906 | 174000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240906 | 173900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240906 | 173800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240906 | 173700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240906 | 173600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240906 | 173500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240906 | 173400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240906 | 173300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240906 | 173200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240906 | 173100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 93 | 20240906 | 173000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240906 | 172900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240906 | 172800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240906 | 172700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240906 | 172600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240906 | 172500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240906 | 172400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240906 | 172300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240906 | 172200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240906 | 172100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240906 | 172000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240906 | 171900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240906 | 171800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240906 | 171700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240906 | 171600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240906 | 171500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240906 | 171400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240906 | 171300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240906 | 171200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240906 | 171100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240906 | 171000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240906 | 170900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240906 | 170800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240906 | 170700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240906 | 170600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240906 | 170500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240906 | 170400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240906 | 170300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240906 | 170200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240906 | 170100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 123 | 20240906 | 170000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240906 | 165900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240906 | 165800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240906 | 165700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240906 | 165600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240906 | 165500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240906 | 165400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240906 | 165300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240906 | 165200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240906 | 165100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240906 | 165000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240906 | 164900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240906 | 164800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240906 | 164700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240906 | 164600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240906 | 164500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240906 | 164400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240906 | 164300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240906 | 164200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240906 | 164100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240906 | 164000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240906 | 163900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240906 | 163800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240906 | 163700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240906 | 163600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240906 | 163500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240906 | 163400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240906 | 163300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240906 | 163200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240906 | 163100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 153 | 20240906 | 163000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240906 | 162900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240906 | 162800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240906 | 162700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240906 | 162600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240906 | 162500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240906 | 162400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240906 | 162300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240906 | 162200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240906 | 162100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240906 | 162000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240906 | 161900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240906 | 161800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240906 | 161700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240906 | 161600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240906 | 161500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240906 | 161400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240906 | 161300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240906 | 161200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240906 | 161100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240906 | 161000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240906 | 160900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240906 | 160800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240906 | 160700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240906 | 160600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240906 | 160500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240906 | 160400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240906 | 160300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240906 | 160200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240906 | 160100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 183 | 20240906 | 160000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240906 | 155900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240906 | 155800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240906 | 155700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240906 | 155600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240906 | 155500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240906 | 155400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240906 | 155300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240906 | 155200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240906 | 155100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240906 | 155000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240906 | 154900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240906 | 154800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240906 | 154700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240906 | 154600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240906 | 154500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240906 | 154400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240906 | 154300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240906 | 154200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240906 | 154100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240906 | 154000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240906 | 153900 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240906 | 153800 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240906 | 153700 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240906 | 153600 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240906 | 153500 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240906 | 153400 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240906 | 153300 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240906 | 153200 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240906 | 153100 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 213 | 20240906 | 153000 | 2273988750 | 41600 | 41600 | 41600 | 41600 | 830 |
| 214 | 20240906 | 152900 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20240906 | 152800 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20240906 | 152700 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20240906 | 152600 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20240906 | 152500 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20240906 | 152400 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20240906 | 152300 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20240906 | 152200 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20240906 | 152100 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20240906 | 152000 | 2239460750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20240906 | 151900 | 2239460750 | 41800 | 41650 | 41800 | 41600 | 87 |
| 225 | 20240906 | 151800 | 2235829200 | 41650 | 41800 | 41800 | 41600 | 137 |
| 226 | 20240906 | 151700 | 2230112200 | 41750 | 41850 | 41850 | 41750 | 122 |
| 227 | 20240906 | 151600 | 2225008200 | 41850 | 41800 | 41850 | 41750 | 216 |
| 228 | 20240906 | 151500 | 2215979150 | 41800 | 41800 | 41800 | 41750 | 209 |
| 229 | 20240906 | 151400 | 2207244650 | 41800 | 41650 | 41800 | 41650 | 241 |
| 230 | 20240906 | 151300 | 2197182700 | 41650 | 41800 | 41800 | 41600 | 211 |
| 231 | 20240906 | 151200 | 2188383050 | 41700 | 41800 | 41800 | 41650 | 105 |
| 232 | 20240906 | 151100 | 2184001550 | 41750 | 41750 | 41750 | 41650 | 200 |
| 233 | 20240906 | 151000 | 2175657350 | 41750 | 41650 | 41750 | 41650 | 110 |
| 234 | 20240906 | 150900 | 2171070050 | 41700 | 41650 | 41700 | 41650 | 67 |
| 235 | 20240906 | 150800 | 2168278200 | 41600 | 41700 | 41700 | 41600 | 125 |
| 236 | 20240906 | 150700 | 2163074850 | 41650 | 41700 | 41700 | 41650 | 143 |
| 237 | 20240906 | 150600 | 2157115800 | 41700 | 41700 | 41700 | 41650 | 161 |
| 238 | 20240906 | 150500 | 2150403250 | 41750 | 41750 | 41750 | 41700 | 74 |
| 239 | 20240906 | 150400 | 2147316400 | 41750 | 41700 | 41750 | 41700 | 66 |
| 240 | 20240906 | 150300 | 2144563050 | 41750 | 41850 | 41850 | 41750 | 117 |
| 241 | 20240906 | 150200 | 2139675700 | 41850 | 41850 | 41850 | 41700 | 53 |
| 242 | 20240906 | 150100 | 2137461250 | 41850 | 41850 | 41850 | 41700 | 105 |
| 243 | 20240906 | 150000 | 2133075800 | 41850 | 41750 | 41850 | 41700 | 50 |
| 244 | 20240906 | 145900 | 2130985950 | 41750 | 41700 | 41750 | 41700 | 73 |
| 245 | 20240906 | 145800 | 2127938950 | 41700 | 41850 | 41850 | 41700 | 77 |
| 246 | 20240906 | 145700 | 2124726150 | 41850 | 41800 | 41850 | 41750 | 29 |
| 247 | 20240906 | 145600 | 2123513550 | 41800 | 41850 | 41850 | 41700 | 178 |
| 248 | 20240906 | 145500 | 2116082800 | 41850 | 41800 | 41850 | 41800 | 50 |
| 249 | 20240906 | 145400 | 2113991000 | 41800 | 41800 | 41850 | 41700 | 179 |
| 250 | 20240906 | 145300 | 2106510400 | 41800 | 41700 | 41800 | 41700 | 45 |
| 251 | 20240906 | 145200 | 2104632100 | 41700 | 41800 | 41800 | 41700 | 69 |
| 252 | 20240906 | 145100 | 2101752300 | 41700 | 41850 | 41850 | 41700 | 138 |
| 253 | 20240906 | 145000 | 2095984050 | 41850 | 41700 | 41850 | 41700 | 72 |
| 254 | 20240906 | 144900 | 2092976300 | 41700 | 41700 | 41800 | 41650 | 156 |
| 255 | 20240906 | 144800 | 2086468100 | 41700 | 41800 | 41800 | 41700 | 85 |
| 256 | 20240906 | 144700 | 2082921100 | 41800 | 41850 | 41850 | 41800 | 52 |
| 257 | 20240906 | 144600 | 2080747000 | 41850 | 41700 | 41850 | 41650 | 150 |
| 258 | 20240906 | 144500 | 2074486300 | 41700 | 41650 | 41700 | 41600 | 134 |
| 259 | 20240906 | 144400 | 2068903600 | 41650 | 41800 | 41800 | 41650 | 84 |
| 260 | 20240906 | 144300 | 2065396150 | 41800 | 41800 | 41800 | 41800 | 12 |
| 261 | 20240906 | 144200 | 2064894550 | 41800 | 41750 | 41800 | 41750 | 150 |
| 262 | 20240906 | 144100 | 2058629600 | 41800 | 41800 | 41800 | 41700 | 94 |
| 263 | 20240906 | 144000 | 2054700700 | 41750 | 41750 | 41800 | 41750 | 58 |
| 264 | 20240906 | 143900 | 2052276900 | 41750 | 41750 | 41800 | 41750 | 61 |
| 265 | 20240906 | 143800 | 2049728550 | 41750 | 41800 | 41800 | 41750 | 117 |
| 266 | 20240906 | 143700 | 2044840550 | 41800 | 41750 | 41800 | 41750 | 34 |
| 267 | 20240906 | 143600 | 2043420600 | 41750 | 41800 | 41800 | 41750 | 74 |
| 268 | 20240906 | 143500 | 2040330600 | 41650 | 41850 | 41850 | 41600 | 99 |
| 269 | 20240906 | 143400 | 2036202350 | 41850 | 41700 | 41850 | 41650 | 187 |
| 270 | 20240906 | 143300 | 2028392650 | 41750 | 41850 | 41850 | 41750 | 54 |
| 271 | 20240906 | 143200 | 2026134750 | 41700 | 41850 | 41850 | 41700 | 184 |
| 272 | 20240906 | 143100 | 2018455000 | 41800 | 41900 | 41900 | 41800 | 140 |
| 273 | 20240906 | 143000 | 2012597300 | 41750 | 41900 | 41900 | 41750 | 47 |
| 274 | 20240906 | 142900 | 2010631750 | 41850 | 41850 | 41900 | 41750 | 151 |
| 275 | 20240906 | 142800 | 2004313700 | 41850 | 41800 | 41900 | 41800 | 205 |
| 276 | 20240906 | 142700 | 1995738200 | 41800 | 41750 | 41800 | 41700 | 159 |
| 277 | 20240906 | 142600 | 1989099200 | 41750 | 41800 | 41800 | 41700 | 361 |
| 278 | 20240906 | 142500 | 1974027700 | 41750 | 41750 | 41800 | 41750 | 34 |
| 279 | 20240906 | 142400 | 1972607200 | 41750 | 41850 | 41850 | 41750 | 199 |
| 280 | 20240906 | 142300 | 1964295350 | 41850 | 41750 | 41850 | 41750 | 161 |
| 281 | 20240906 | 142200 | 1957566500 | 41800 | 41800 | 41800 | 41800 | 123 |
| 282 | 20240906 | 142100 | 1952425100 | 41800 | 41800 | 41800 | 41800 | 196 |
| 283 | 20240906 | 142000 | 1944232300 | 41800 | 41800 | 41800 | 41800 | 27 |
| 284 | 20240906 | 141900 | 1943103700 | 41800 | 41750 | 41800 | 41750 | 196 |
| 285 | 20240906 | 141800 | 1934917600 | 41750 | 41750 | 41750 | 41700 | 101 |
| 286 | 20240906 | 141700 | 1930703000 | 41800 | 41850 | 41850 | 41750 | 176 |
| 287 | 20240906 | 141600 | 1923345050 | 41800 | 41850 | 41850 | 41750 | 98 |
| 288 | 20240906 | 141500 | 1919247250 | 41850 | 41850 | 41850 | 41750 | 105 |
| 289 | 20240906 | 141400 | 1914854000 | 41800 | 41850 | 41950 | 41800 | 218 |
| 290 | 20240906 | 141300 | 1905728600 | 41850 | 41800 | 41850 | 41800 | 88 |
| 291 | 20240906 | 141200 | 1902047250 | 41800 | 41800 | 41800 | 41700 | 134 |
| 292 | 20240906 | 141100 | 1896447550 | 41800 | 41850 | 41850 | 41800 | 120 |
| 293 | 20240906 | 141000 | 1891430800 | 41800 | 41850 | 41850 | 41800 | 141 |
| 294 | 20240906 | 140900 | 1885531100 | 41900 | 41750 | 41900 | 41750 | 94 |
| 295 | 20240906 | 140800 | 1881603350 | 41750 | 41850 | 41850 | 41750 | 139 |
| 296 | 20240906 | 140700 | 1875792100 | 41850 | 41850 | 41850 | 41800 | 112 |
| 297 | 20240906 | 140600 | 1871105900 | 41850 | 41850 | 41950 | 41850 | 146 |
| 298 | 20240906 | 140500 | 1864990600 | 41900 | 41950 | 41950 | 41850 | 154 |
| 299 | 20240906 | 140400 | 1858540250 | 41900 | 41900 | 41900 | 41900 | 69 |
| 300 | 20240906 | 140300 | 1855649150 | 41900 | 41900 | 41900 | 41850 | 136 |
| 301 | 20240906 | 140200 | 1849952000 | 41900 | 41800 | 41900 | 41800 | 76 |
| 302 | 20240906 | 140100 | 1846770600 | 41800 | 41850 | 41900 | 41750 | 188 |
| 303 | 20240906 | 140000 | 1838900350 | 41850 | 41850 | 41900 | 41800 | 136 |
| 304 | 20240906 | 135900 | 1833204300 | 41900 | 41900 | 41900 | 41900 | 111 |
| 305 | 20240906 | 135800 | 1828553400 | 41900 | 41900 | 41950 | 41850 | 154 |
| 306 | 20240906 | 135700 | 1822100850 | 41950 | 41950 | 41950 | 41900 | 36 |
| 307 | 20240906 | 135600 | 1820591900 | 41950 | 41850 | 41950 | 41850 | 227 |
| 308 | 20240906 | 135500 | 1811087250 | 41900 | 41850 | 41900 | 41850 | 97 |
| 309 | 20240906 | 135400 | 1807023200 | 41900 | 41850 | 41900 | 41800 | 132 |
| 310 | 20240906 | 135300 | 1801499900 | 41950 | 41850 | 41950 | 41850 | 88 |
| 311 | 20240906 | 135200 | 1797814750 | 41900 | 41850 | 41900 | 41850 | 104 |
| 312 | 20240906 | 135100 | 1793458450 | 41900 | 41850 | 41950 | 41850 | 186 |
| 313 | 20240906 | 135000 | 1785665000 | 41900 | 41850 | 41950 | 41850 | 72 |
| 314 | 20240906 | 134900 | 1782648700 | 41900 | 41800 | 41900 | 41800 | 184 |
| 315 | 20240906 | 134800 | 1774948500 | 41850 | 41850 | 41900 | 41800 | 119 |
| 316 | 20240906 | 134700 | 1769969850 | 41850 | 41900 | 41950 | 41850 | 128 |
| 317 | 20240906 | 134600 | 1764607600 | 41900 | 41800 | 41950 | 41800 | 159 |
| 318 | 20240906 | 134500 | 1757944050 | 41850 | 41950 | 41950 | 41850 | 135 |
| 319 | 20240906 | 134400 | 1752290400 | 41900 | 41850 | 41950 | 41800 | 166 |
| 320 | 20240906 | 134300 | 1745335800 | 41850 | 41850 | 41900 | 41850 | 81 |
| 321 | 20240906 | 134200 | 1741945550 | 41850 | 41850 | 41900 | 41850 | 146 |
| 322 | 20240906 | 134100 | 1735834700 | 41850 | 41850 | 41900 | 41850 | 129 |
| 323 | 20240906 | 134000 | 1730435550 | 41900 | 41850 | 41900 | 41850 | 112 |
| 324 | 20240906 | 133900 | 1725747000 | 41900 | 41850 | 41900 | 41850 | 120 |
| 325 | 20240906 | 133800 | 1720719050 | 41850 | 41800 | 41850 | 41750 | 124 |
| 326 | 20240906 | 133700 | 1715532650 | 41850 | 41850 | 41850 | 41850 | 167 |
| 327 | 20240906 | 133600 | 1708543700 | 41850 | 41800 | 41850 | 41800 | 41 |
| 328 | 20240906 | 133500 | 1706828350 | 41800 | 41850 | 41850 | 41800 | 155 |
| 329 | 20240906 | 133400 | 1700347950 | 41850 | 41800 | 41850 | 41800 | 151 |
| 330 | 20240906 | 133300 | 1694030100 | 41850 | 41850 | 41850 | 41850 | 89 |
| 331 | 20240906 | 133200 | 1690305450 | 41850 | 41750 | 41850 | 41750 | 145 |
| 332 | 20240906 | 133100 | 1684240850 | 41750 | 41800 | 41850 | 41750 | 250 |
| 333 | 20240906 | 133000 | 1673791700 | 41850 | 41800 | 41850 | 41800 | 152 |
| 334 | 20240906 | 132900 | 1667431000 | 41850 | 41800 | 41850 | 41800 | 92 |
| 335 | 20240906 | 132800 | 1663581600 | 41850 | 41800 | 41850 | 41800 | 71 |
| 336 | 20240906 | 132700 | 1660613450 | 41850 | 41900 | 41900 | 41850 | 152 |
| 337 | 20240906 | 132600 | 1654251750 | 41900 | 41850 | 41900 | 41850 | 87 |
| 338 | 20240906 | 132500 | 1650607550 | 41950 | 41950 | 41950 | 41900 | 209 |
| 339 | 20240906 | 132400 | 1641846500 | 41950 | 41900 | 41950 | 41900 | 29 |
| 340 | 20240906 | 132300 | 1640630450 | 41950 | 41800 | 41950 | 41800 | 348 |
| 341 | 20240906 | 132200 | 1626049900 | 41850 | 41800 | 41850 | 41800 | 46 |
| 342 | 20240906 | 132100 | 1624124900 | 41800 | 41850 | 41900 | 41800 | 229 |
| 343 | 20240906 | 132000 | 1614543750 | 41850 | 41800 | 41850 | 41800 | 101 |
| 344 | 20240906 | 131900 | 1610320250 | 41800 | 41850 | 41900 | 41800 | 151 |
| 345 | 20240906 | 131800 | 1604002450 | 41850 | 41800 | 41850 | 41800 | 138 |
| 346 | 20240906 | 131700 | 1598230200 | 41750 | 41800 | 41800 | 41750 | 152 |
| 347 | 20240906 | 131600 | 1591877100 | 41800 | 41750 | 41800 | 41750 | 168 |
| 348 | 20240906 | 131500 | 1584860550 | 41700 | 41700 | 41750 | 41700 | 64 |
| 349 | 20240906 | 131400 | 1582189200 | 41750 | 41650 | 41800 | 41650 | 241 |
| 350 | 20240906 | 131300 | 1572129800 | 41650 | 41650 | 41650 | 41650 | 161 |
| 351 | 20240906 | 131200 | 1565424150 | 41650 | 41750 | 41750 | 41650 | 177 |
| 352 | 20240906 | 131100 | 1558035950 | 41700 | 41650 | 41750 | 41650 | 81 |
| 353 | 20240906 | 131000 | 1554658650 | 41700 | 41650 | 41700 | 41650 | 67 |
| 354 | 20240906 | 130900 | 1551866300 | 41650 | 41900 | 41900 | 41650 | 223 |
| 355 | 20240906 | 130800 | 1542568550 | 41900 | 41550 | 41900 | 41550 | 238 |
| 356 | 20240906 | 130700 | 1532639200 | 41650 | 41600 | 41650 | 41500 | 320 |
| 357 | 20240906 | 130600 | 1519338550 | 41600 | 41550 | 41600 | 41550 | 75 |
| 358 | 20240906 | 130500 | 1516219900 | 41500 | 41500 | 41550 | 41500 | 135 |
| 359 | 20240906 | 130400 | 1510613650 | 41550 | 41550 | 41550 | 41550 | 57 |
| 360 | 20240906 | 130300 | 1508245300 | 41500 | 41550 | 41550 | 41500 | 39 |
| 361 | 20240906 | 130200 | 1506625350 | 41550 | 41600 | 41600 | 41500 | 257 |
| 362 | 20240906 | 130100 | 1495940350 | 41600 | 41600 | 41600 | 41600 | 18 |
| 363 | 20240906 | 130000 | 1495191550 | 41600 | 41600 | 41650 | 41550 | 148 |
| 364 | 20240906 | 125900 | 1489032300 | 41550 | 41600 | 41700 | 41550 | 142 |
| 365 | 20240906 | 125800 | 1483124550 | 41650 | 41650 | 41650 | 41650 | 137 |
| 366 | 20240906 | 125700 | 1477418500 | 41600 | 41600 | 41600 | 41600 | 53 |
| 367 | 20240906 | 125600 | 1475213700 | 41600 | 41600 | 41600 | 41550 | 40 |
| 368 | 20240906 | 125500 | 1473550300 | 41600 | 41550 | 41650 | 41550 | 197 |
| 369 | 20240906 | 125400 | 1465348000 | 41600 | 41600 | 41600 | 41600 | 19 |
| 370 | 20240906 | 125300 | 1464557600 | 41600 | 41600 | 41700 | 41600 | 190 |
| 371 | 20240906 | 125200 | 1456645800 | 41650 | 41650 | 41650 | 41650 | 76 |
| 372 | 20240906 | 125100 | 1453480400 | 41700 | 41600 | 41700 | 41600 | 170 |
| 373 | 20240906 | 125000 | 1446402900 | 41600 | 41550 | 41600 | 41550 | 42 |
| 374 | 20240906 | 124900 | 1444656500 | 41550 | 41600 | 41600 | 41550 | 80 |
| 375 | 20240906 | 124800 | 1441329000 | 41700 | 41600 | 41700 | 41550 | 191 |
| 376 | 20240906 | 124700 | 1433375100 | 41600 | 41650 | 41650 | 41600 | 52 |
| 377 | 20240906 | 124600 | 1431211750 | 41650 | 41600 | 41650 | 41600 | 172 |
| 378 | 20240906 | 124500 | 1424048000 | 41600 | 41650 | 41650 | 41600 | 35 |
| 379 | 20240906 | 124400 | 1422590750 | 41650 | 41600 | 41650 | 41600 | 197 |
| 380 | 20240906 | 124300 | 1414386700 | 41600 | 41650 | 41650 | 41600 | 57 |
| 381 | 20240906 | 124200 | 1412013150 | 41650 | 41650 | 41650 | 41650 | 71 |
| 382 | 20240906 | 124100 | 1409056000 | 41650 | 41600 | 41650 | 41600 | 165 |
| 383 | 20240906 | 124000 | 1402184350 | 41600 | 41600 | 41600 | 41600 | 44 |
| 384 | 20240906 | 123900 | 1400353950 | 41600 | 41550 | 41650 | 41550 | 82 |
| 385 | 20240906 | 123800 | 1396942550 | 41600 | 41650 | 41650 | 41600 | 77 |
| 386 | 20240906 | 123700 | 1393739300 | 41600 | 41600 | 41650 | 41600 | 204 |
| 387 | 20240906 | 123600 | 1385250300 | 41550 | 41600 | 41600 | 41550 | 124 |
| 388 | 20240906 | 123500 | 1380092100 | 41650 | 41550 | 41650 | 41550 | 32 |
| 389 | 20240906 | 123400 | 1378762400 | 41550 | 41700 | 41700 | 41550 | 609 |
| 390 | 20240906 | 123300 | 1353436750 | 41700 | 41650 | 41700 | 41650 | 53 |
| 391 | 20240906 | 123200 | 1351228350 | 41650 | 41600 | 41650 | 41600 | 169 |
| 392 | 20240906 | 123100 | 1344190200 | 41600 | 41650 | 41650 | 41600 | 76 |
| 393 | 20240906 | 123000 | 1341025300 | 41600 | 41650 | 41650 | 41600 | 172 |
| 394 | 20240906 | 122900 | 1333861550 | 41600 | 41600 | 41600 | 41600 | 26 |
| 395 | 20240906 | 122800 | 1332779950 | 41650 | 41750 | 41750 | 41550 | 171 |
| 396 | 20240906 | 122700 | 1325653500 | 41700 | 41650 | 41700 | 41650 | 123 |
| 397 | 20240906 | 122600 | 1320526750 | 41650 | 41600 | 41650 | 41600 | 43 |
| 398 | 20240906 | 122500 | 1318736750 | 41600 | 41650 | 41650 | 41600 | 139 |
| 399 | 20240906 | 122400 | 1312947900 | 41600 | 41600 | 41600 | 41600 | 32 |
| 400 | 20240906 | 122300 | 1311616700 | 41600 | 41650 | 41650 | 41550 | 367 |
| 401 | 20240906 | 122200 | 1296337850 | 41650 | 41650 | 41650 | 41650 | 2 |
| 402 | 20240906 | 122100 | 1296254550 | 41650 | 41800 | 41850 | 41650 | 290 |
| 403 | 20240906 | 122000 | 1284149000 | 41800 | 41750 | 41800 | 41750 | 58 |
| 404 | 20240906 | 121900 | 1281725350 | 41750 | 41800 | 41800 | 41750 | 103 |
| 405 | 20240906 | 121800 | 1277420450 | 41800 | 41750 | 41800 | 41750 | 156 |
| 406 | 20240906 | 121700 | 1270902400 | 41700 | 41750 | 41750 | 41700 | 60 |
| 407 | 20240906 | 121600 | 1268397900 | 41750 | 41700 | 41800 | 41700 | 207 |
| 408 | 20240906 | 121500 | 1259752300 | 41700 | 41700 | 41700 | 41700 | 13 |
| 409 | 20240906 | 121400 | 1259210200 | 41750 | 41700 | 41750 | 41700 | 219 |
| 410 | 20240906 | 121300 | 1250067450 | 41700 | 41700 | 41750 | 41700 | 127 |
| 411 | 20240906 | 121200 | 1244768350 | 41700 | 41650 | 41700 | 41650 | 2 |
| 412 | 20240906 | 121100 | 1244685000 | 41750 | 41700 | 41750 | 41550 | 111 |
| 413 | 20240906 | 121000 | 1240053950 | 41550 | 41550 | 41700 | 41500 | 115 |
| 414 | 20240906 | 120900 | 1235267300 | 41500 | 41700 | 41700 | 41400 | 670 |
| 415 | 20240906 | 120800 | 1207426600 | 41700 | 41650 | 41700 | 41650 | 75 |
| 416 | 20240906 | 120700 | 1204300200 | 41750 | 41700 | 41750 | 41700 | 180 |
| 417 | 20240906 | 120600 | 1196786800 | 41700 | 41650 | 41700 | 41650 | 101 |
| 418 | 20240906 | 120500 | 1192577100 | 41650 | 41600 | 41650 | 41600 | 96 |
| 419 | 20240906 | 120400 | 1188580350 | 41600 | 41550 | 41600 | 41550 | 131 |
| 420 | 20240906 | 120300 | 1183131400 | 41550 | 41600 | 41600 | 41550 | 213 |
| 421 | 20240906 | 120200 | 1174281200 | 41550 | 41550 | 41550 | 41400 | 63 |
| 422 | 20240906 | 120100 | 1171667050 | 41650 | 41600 | 41650 | 41600 | 72 |
| 423 | 20240906 | 120000 | 1168670650 | 41400 | 41450 | 41650 | 41400 | 654 |
| 424 | 20240906 | 115900 | 1141516650 | 41450 | 41600 | 41650 | 41450 | 364 |
| 425 | 20240906 | 115800 | 1126385150 | 41650 | 41600 | 41650 | 41600 | 141 |
| 426 | 20240906 | 115700 | 1120512750 | 41600 | 41600 | 41600 | 41500 | 49 |
| 427 | 20240906 | 115600 | 1118474450 | 41600 | 41600 | 41650 | 41600 | 78 |
| 428 | 20240906 | 115500 | 1115228500 | 41600 | 41450 | 41650 | 41450 | 182 |
| 429 | 20240906 | 115400 | 1107650100 | 41450 | 41400 | 41450 | 41400 | 4 |
| 430 | 20240906 | 115300 | 1107484450 | 41400 | 41500 | 41600 | 41400 | 390 |
| 431 | 20240906 | 115200 | 1091270050 | 41450 | 41550 | 41550 | 41400 | 17 |
| 432 | 20240906 | 115100 | 1090565000 | 41550 | 41600 | 41600 | 41350 | 111 |
| 433 | 20240906 | 115000 | 1085949450 | 41350 | 41550 | 41550 | 41300 | 116 |
| 434 | 20240906 | 114900 | 1081138050 | 41550 | 41550 | 41550 | 41550 | 35 |
| 435 | 20240906 | 114800 | 1079683800 | 41550 | 41600 | 41650 | 41550 | 165 |
| 436 | 20240906 | 114700 | 1072818800 | 41550 | 41500 | 41550 | 41450 | 485 |
| 437 | 20240906 | 114600 | 1052710700 | 41500 | 41700 | 41700 | 41500 | 273 |
| 438 | 20240906 | 114500 | 1041337500 | 41750 | 41750 | 41750 | 41650 | 217 |
| 439 | 20240906 | 114400 | 1032283850 | 41750 | 41600 | 41750 | 41600 | 83 |
| 440 | 20240906 | 114300 | 1028820250 | 41700 | 41700 | 41750 | 41700 | 117 |
| 441 | 20240906 | 114200 | 1023937350 | 41750 | 41650 | 41750 | 41650 | 161 |
| 442 | 20240906 | 114100 | 1017222500 | 41650 | 41550 | 41650 | 41550 | 159 |
| 443 | 20240906 | 114000 | 1010601200 | 41500 | 41650 | 41650 | 41500 | 195 |
| 444 | 20240906 | 113900 | 1002492150 | 41600 | 41600 | 41600 | 41550 | 63 |
| 445 | 20240906 | 113800 | 999871500 | 41650 | 41550 | 41650 | 41550 | 274 |
| 446 | 20240906 | 113700 | 988481800 | 41550 | 41600 | 41600 | 41550 | 82 |
| 447 | 20240906 | 113600 | 985070850 | 41500 | 41600 | 41600 | 41500 | 65 |
| 448 | 20240906 | 113500 | 982369000 | 41450 | 41600 | 41600 | 41450 | 58 |
| 449 | 20240906 | 113400 | 979963400 | 41650 | 41700 | 41700 | 41450 | 232 |
| 450 | 20240906 | 113300 | 970304800 | 41650 | 41600 | 41750 | 41600 | 187 |
| 451 | 20240906 | 113200 | 962516050 | 41600 | 41500 | 41600 | 41350 | 256 |
| 452 | 20240906 | 113100 | 951877100 | 41500 | 41200 | 41500 | 41200 | 662 |
| 453 | 20240906 | 113000 | 924445200 | 41200 | 41300 | 41350 | 41200 | 479 |
| 454 | 20240906 | 112900 | 904657750 | 41250 | 41300 | 41300 | 41200 | 548 |
| 455 | 20240906 | 112800 | 882029150 | 41350 | 41250 | 41350 | 41200 | 153 |
| 456 | 20240906 | 112700 | 875715550 | 41200 | 41200 | 41250 | 41200 | 100 |
| 457 | 20240906 | 112600 | 871591350 | 41200 | 41150 | 41200 | 41100 | 120 |
| 458 | 20240906 | 112500 | 866648100 | 41150 | 41100 | 41200 | 41100 | 17 |
| 459 | 20240906 | 112400 | 865948700 | 41100 | 41100 | 41150 | 41100 | 77 |
| 460 | 20240906 | 112300 | 862781850 | 41150 | 41150 | 41150 | 41100 | 90 |
| 461 | 20240906 | 112200 | 859079600 | 41150 | 41000 | 41150 | 41000 | 71 |
| 462 | 20240906 | 112100 | 856158900 | 41000 | 41100 | 41100 | 41000 | 87 |
| 463 | 20240906 | 112000 | 852586450 | 41000 | 41100 | 41100 | 41000 | 11 |
| 464 | 20240906 | 111900 | 852134850 | 41100 | 41100 | 41100 | 41100 | 240 |
| 465 | 20240906 | 111800 | 842270850 | 41050 | 40950 | 41050 | 40950 | 379 |
| 466 | 20240906 | 111700 | 826731800 | 40950 | 40950 | 40950 | 40950 | 71 |
| 467 | 20240906 | 111600 | 823824350 | 41000 | 41000 | 41000 | 40950 | 121 |
| 468 | 20240906 | 111500 | 818868150 | 40950 | 41000 | 41000 | 40950 | 163 |
| 469 | 20240906 | 111400 | 812186050 | 40950 | 41000 | 41000 | 40950 | 332 |
| 470 | 20240906 | 111300 | 798574200 | 41000 | 41050 | 41050 | 41000 | 98 |
| 471 | 20240906 | 111200 | 794551750 | 41050 | 41000 | 41050 | 41000 | 7 |
| 472 | 20240906 | 111100 | 794264500 | 41050 | 41050 | 41100 | 41000 | 92 |
| 473 | 20240906 | 111000 | 790486900 | 41050 | 41100 | 41100 | 41050 | 23 |
| 474 | 20240906 | 110900 | 789542650 | 41050 | 41050 | 41050 | 41050 | 15 |
| 475 | 20240906 | 110800 | 788926900 | 41050 | 41050 | 41100 | 41000 | 121 |
| 476 | 20240906 | 110700 | 783955400 | 41050 | 41050 | 41050 | 41050 | 58 |
| 477 | 20240906 | 110600 | 781574500 | 41050 | 41050 | 41100 | 41050 | 28 |
| 478 | 20240906 | 110500 | 780425050 | 41050 | 41050 | 41050 | 41000 | 154 |
| 479 | 20240906 | 110400 | 774106950 | 41100 | 41000 | 41100 | 41000 | 16 |
| 480 | 20240906 | 110300 | 773449750 | 41000 | 40950 | 41000 | 40950 | 166 |
| 481 | 20240906 | 110200 | 766644650 | 40950 | 40950 | 40950 | 40950 | 24 |
| 482 | 20240906 | 110100 | 765661850 | 40950 | 40950 | 41000 | 40950 | 22 |
| 483 | 20240906 | 110000 | 764760850 | 40950 | 41000 | 41000 | 40950 | 116 |
| 484 | 20240906 | 105900 | 760010600 | 40950 | 40950 | 41000 | 40950 | 55 |
| 485 | 20240906 | 105800 | 757757350 | 40950 | 40950 | 41000 | 40950 | 12 |
| 486 | 20240906 | 105700 | 757265900 | 40950 | 40950 | 41000 | 40950 | 22 |
| 487 | 20240906 | 105600 | 756364450 | 40950 | 40950 | 40950 | 40950 | 70 |
| 488 | 20240906 | 105500 | 753497950 | 40950 | 40950 | 41000 | 40950 | 145 |
| 489 | 20240906 | 105400 | 747557650 | 40950 | 40950 | 41000 | 40950 | 13 |
| 490 | 20240906 | 105300 | 747024900 | 41000 | 41000 | 41000 | 40950 | 93 |
| 491 | 20240906 | 105200 | 743216050 | 41000 | 40950 | 41050 | 40950 | 14 |
| 492 | 20240906 | 105100 | 742642150 | 41000 | 41050 | 41050 | 40950 | 20 |
| 493 | 20240906 | 105000 | 741822350 | 40950 | 40900 | 41100 | 40900 | 86 |
| 494 | 20240906 | 104900 | 738296350 | 40900 | 40950 | 40950 | 40900 | 57 |
| 495 | 20240906 | 104800 | 735964350 | 40900 | 40950 | 40950 | 40900 | 355 |
| 496 | 20240906 | 104700 | 721444500 | 40900 | 40950 | 41000 | 40900 | 30 |
| 497 | 20240906 | 104600 | 720216750 | 40900 | 40950 | 41000 | 40900 | 44 |
| 498 | 20240906 | 104500 | 718416900 | 40950 | 40950 | 41050 | 40950 | 19 |
| 499 | 20240906 | 104400 | 717637650 | 40950 | 40900 | 40950 | 40900 | 30 |
| 500 | 20240906 | 104300 | 716409950 | 40950 | 40950 | 41050 | 40900 | 75 |
| 501 | 20240906 | 104200 | 713333950 | 40950 | 40900 | 40950 | 40900 | 42 |
| 502 | 20240906 | 104100 | 711615400 | 40900 | 40900 | 40950 | 40900 | 61 |
| 503 | 20240906 | 104000 | 709118900 | 40950 | 40900 | 40950 | 40900 | 81 |
| 504 | 20240906 | 103900 | 705802150 | 40900 | 40900 | 40950 | 40900 | 53 |
| 505 | 20240906 | 103800 | 703634150 | 40900 | 40900 | 40950 | 40900 | 55 |
| 506 | 20240906 | 103700 | 701382800 | 40900 | 40900 | 40900 | 40900 | 73 |
| 507 | 20240906 | 103600 | 698397100 | 40900 | 40900 | 40900 | 40900 | 26 |
| 508 | 20240906 | 103500 | 697333700 | 40900 | 40900 | 40950 | 40900 | 56 |
| 509 | 20240906 | 103400 | 695043250 | 40900 | 40900 | 40950 | 40900 | 37 |
| 510 | 20240906 | 103300 | 693529900 | 40900 | 40900 | 40950 | 40900 | 25 |
| 511 | 20240906 | 103200 | 692506900 | 40900 | 40900 | 40950 | 40900 | 228 |
| 512 | 20240906 | 103100 | 683181650 | 40900 | 40900 | 40950 | 40900 | 117 |
| 513 | 20240906 | 103000 | 678395750 | 40900 | 40950 | 41000 | 40900 | 544 |
| 514 | 20240906 | 102900 | 656118950 | 40900 | 40900 | 40950 | 40900 | 84 |
| 515 | 20240906 | 102800 | 652680700 | 40900 | 40950 | 40950 | 40900 | 62 |
| 516 | 20240906 | 102700 | 650143450 | 40900 | 41000 | 41000 | 40900 | 87 |
| 517 | 20240906 | 102600 | 646580600 | 41000 | 40900 | 41000 | 40900 | 207 |
| 518 | 20240906 | 102500 | 638113000 | 40900 | 40900 | 40900 | 40900 | 106 |
| 519 | 20240906 | 102400 | 633777600 | 40900 | 40900 | 40900 | 40900 | 7 |
| 520 | 20240906 | 102300 | 633491300 | 41050 | 40900 | 41050 | 40900 | 60 |
| 521 | 20240906 | 102200 | 631032450 | 41000 | 41000 | 41000 | 40850 | 25 |
| 522 | 20240906 | 102100 | 630009900 | 40950 | 40850 | 40950 | 40850 | 366 |
| 523 | 20240906 | 102000 | 615041700 | 40850 | 40900 | 40900 | 40850 | 196 |
| 524 | 20240906 | 101900 | 607029950 | 40850 | 40800 | 40850 | 40800 | 39 |
| 525 | 20240906 | 101800 | 605437200 | 40800 | 40850 | 40850 | 40800 | 54 |
| 526 | 20240906 | 101700 | 603232900 | 40800 | 40800 | 40850 | 40750 | 36 |
| 527 | 20240906 | 101600 | 601764300 | 40800 | 40800 | 40850 | 40750 | 58 |
| 528 | 20240906 | 101500 | 599397800 | 40800 | 40800 | 40850 | 40750 | 256 |
| 529 | 20240906 | 101400 | 588952950 | 40800 | 40800 | 40850 | 40800 | 56 |
| 530 | 20240906 | 101300 | 586668100 | 40800 | 40800 | 40850 | 40800 | 25 |
| 531 | 20240906 | 101200 | 585647600 | 40800 | 40750 | 40800 | 40750 | 46 |
| 532 | 20240906 | 101100 | 583770900 | 40750 | 40800 | 40800 | 40750 | 128 |
| 533 | 20240906 | 101000 | 578549150 | 40800 | 40800 | 40850 | 40800 | 160 |
| 534 | 20240906 | 100900 | 572019550 | 40800 | 40800 | 40850 | 40800 | 29 |
| 535 | 20240906 | 100800 | 570836300 | 40800 | 40750 | 40800 | 40750 | 108 |
| 536 | 20240906 | 100700 | 566431450 | 40750 | 40900 | 40900 | 40750 | 447 |
| 537 | 20240906 | 100600 | 548176850 | 40950 | 40900 | 40950 | 40850 | 229 |
| 538 | 20240906 | 100500 | 538810150 | 40900 | 40950 | 40950 | 40900 | 200 |
| 539 | 20240906 | 100400 | 530626500 | 40950 | 40950 | 41050 | 40900 | 163 |
| 540 | 20240906 | 100300 | 523955250 | 40950 | 40950 | 41000 | 40950 | 133 |
| 541 | 20240906 | 100200 | 518508400 | 40950 | 41000 | 41000 | 40950 | 158 |
| 542 | 20240906 | 100100 | 512036000 | 41000 | 41100 | 41100 | 40950 | 346 |
| 543 | 20240906 | 100000 | 497841700 | 41000 | 41000 | 41100 | 41000 | 77 |
| 544 | 20240906 | 095900 | 494684500 | 41000 | 41200 | 41200 | 41000 | 1328 |
| 545 | 20240906 | 095800 | 440106750 | 41250 | 41200 | 41250 | 41200 | 42 |
| 546 | 20240906 | 095700 | 438374350 | 41200 | 41250 | 41250 | 41200 | 21 |
| 547 | 20240906 | 095600 | 437508600 | 41250 | 41200 | 41250 | 41200 | 194 |
| 548 | 20240906 | 095500 | 429513800 | 41200 | 41250 | 41250 | 41200 | 56 |
| 549 | 20240906 | 095400 | 427204550 | 41200 | 41200 | 41200 | 41200 | 20 |
| 550 | 20240906 | 095300 | 426380550 | 41150 | 41200 | 41200 | 41150 | 94 |
| 551 | 20240906 | 095200 | 422508250 | 41200 | 41200 | 41200 | 41200 | 9 |
| 552 | 20240906 | 095100 | 422137450 | 41200 | 41250 | 41250 | 41200 | 49 |
| 553 | 20240906 | 095000 | 420116250 | 41250 | 41150 | 41250 | 41100 | 753 |
| 554 | 20240906 | 094900 | 389137250 | 41200 | 41300 | 41300 | 41200 | 1640 |
| 555 | 20240906 | 094800 | 321517350 | 41300 | 41300 | 41300 | 41300 | 106 |
| 556 | 20240906 | 094700 | 317139550 | 41300 | 41250 | 41300 | 41250 | 98 |
| 557 | 20240906 | 094600 | 313092650 | 41300 | 41350 | 41350 | 41300 | 174 |
| 558 | 20240906 | 094500 | 305904450 | 41300 | 41350 | 41350 | 41300 | 11 |
| 559 | 20240906 | 094400 | 305450100 | 41350 | 41400 | 41450 | 41300 | 167 |
| 560 | 20240906 | 094300 | 298544150 | 41450 | 41400 | 41550 | 41400 | 206 |
| 561 | 20240906 | 094200 | 290012050 | 41400 | 41350 | 41400 | 41350 | 42 |
| 562 | 20240906 | 094100 | 288273850 | 41250 | 41350 | 41350 | 41250 | 364 |
| 563 | 20240906 | 094000 | 273250950 | 41350 | 41350 | 41350 | 41350 | 35 |
| 564 | 20240906 | 093900 | 271803700 | 41400 | 41300 | 41400 | 41300 | 205 |
| 565 | 20240906 | 093800 | 263323850 | 41300 | 41250 | 41350 | 41250 | 76 |
| 566 | 20240906 | 093700 | 260184050 | 41350 | 41300 | 41350 | 41250 | 111 |
| 567 | 20240906 | 093600 | 255596150 | 41300 | 41300 | 41300 | 41300 | 121 |
| 568 | 20240906 | 093500 | 250598850 | 41300 | 41350 | 41350 | 41300 | 87 |
| 569 | 20240906 | 093400 | 247003650 | 41350 | 41400 | 41500 | 41350 | 777 |
| 570 | 20240906 | 093300 | 214844750 | 41400 | 41500 | 41500 | 41350 | 115 |
| 571 | 20240906 | 093200 | 210078900 | 41550 | 41500 | 41550 | 41500 | 20 |
| 572 | 20240906 | 093100 | 209248350 | 41500 | 41500 | 41550 | 41500 | 29 |
| 573 | 20240906 | 093000 | 208044050 | 41550 | 41400 | 41550 | 41400 | 361 |
| 574 | 20240906 | 092900 | 193071450 | 41400 | 41500 | 41500 | 41400 | 347 |
| 575 | 20240906 | 092800 | 178689750 | 41500 | 41450 | 41500 | 41450 | 152 |
| 576 | 20240906 | 092700 | 172388700 | 41450 | 41500 | 41500 | 41450 | 159 |
| 577 | 20240906 | 092600 | 165791100 | 41500 | 41500 | 41500 | 41450 | 49 |
| 578 | 20240906 | 092500 | 163757650 | 41500 | 41450 | 41550 | 41450 | 52 |
| 579 | 20240906 | 092400 | 161600250 | 41450 | 41550 | 41550 | 41450 | 748 |
| 580 | 20240906 | 092300 | 130559000 | 41550 | 41550 | 41550 | 41500 | 50 |
| 581 | 20240906 | 092200 | 128482000 | 41600 | 41600 | 41600 | 41500 | 735 |
| 582 | 20240906 | 092100 | 97943800 | 41600 | 41650 | 41650 | 41600 | 30 |
| 583 | 20240906 | 092000 | 96694800 | 41600 | 41650 | 41650 | 41600 | 99 |
| 584 | 20240906 | 091900 | 92573700 | 41650 | 41650 | 41650 | 41600 | 50 |
| 585 | 20240906 | 091800 | 90491250 | 41650 | 41650 | 41650 | 41650 | 93 |
| 586 | 20240906 | 091700 | 86617800 | 41650 | 41750 | 41750 | 41650 | 159 |
| 587 | 20240906 | 091600 | 79986150 | 41750 | 41750 | 41750 | 41750 | 10 |
| 588 | 20240906 | 091500 | 79568650 | 41800 | 41750 | 41800 | 41700 | 214 |
| 589 | 20240906 | 091400 | 70640700 | 41800 | 41800 | 41800 | 41750 | 124 |
| 590 | 20240906 | 091300 | 65460000 | 41850 | 41850 | 41850 | 41850 | 9 |
| 591 | 20240906 | 091200 | 65083350 | 41800 | 41850 | 41850 | 41800 | 139 |
| 592 | 20240906 | 091100 | 59268200 | 41900 | 41900 | 41900 | 41900 | 1 |
| 593 | 20240906 | 091000 | 59226300 | 41950 | 41800 | 41950 | 41800 | 73 |
| 594 | 20240906 | 090900 | 56172050 | 41850 | 41900 | 41900 | 41850 | 90 |
| 595 | 20240906 | 090800 | 52404550 | 41850 | 41800 | 41850 | 41750 | 60 |
| 596 | 20240906 | 090700 | 49895700 | 41850 | 41900 | 42050 | 41850 | 68 |
| 597 | 20240906 | 090600 | 47048200 | 41900 | 42050 | 42050 | 41900 | 60 |
| 598 | 20240906 | 090500 | 44528050 | 42000 | 41900 | 42000 | 41900 | 57 |
| 599 | 20240906 | 090400 | 42136100 | 41900 | 41950 | 41950 | 41900 | 53 |
| 600 | 20240906 | 090300 | 39915350 | 41900 | 41950 | 41950 | 41900 | 11 |
| 601 | 20240906 | 090200 | 39454400 | 41950 | 41850 | 41950 | 41850 | 91 |
| 602 | 20240906 | 090100 | 35642150 | 41900 | 41900 | 41900 | 41900 | 10 |
| 603 | 20240906 | 090000 | 35223150 | 41950 | 42300 | 42300 | 41900 | 834 |