31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 3 | 20240903 | 190100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240903 | 190000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240903 | 185900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240903 | 185800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240903 | 185700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240903 | 185600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240903 | 185500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240903 | 185400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240903 | 185300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240903 | 185200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240903 | 185100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240903 | 185000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240903 | 184900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240903 | 184800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240903 | 184700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240903 | 184600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240903 | 184500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240903 | 184400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240903 | 184300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240903 | 184200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240903 | 184100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240903 | 184000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240903 | 183900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240903 | 183800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240903 | 183700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240903 | 183600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240903 | 183500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240903 | 183400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240903 | 183300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240903 | 183200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 33 | 20240903 | 183100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240903 | 183000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240903 | 182900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240903 | 182800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240903 | 182700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240903 | 182600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240903 | 182500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240903 | 182400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240903 | 182300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240903 | 182200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240903 | 182100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240903 | 182000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240903 | 181900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240903 | 181800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240903 | 181700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240903 | 181600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240903 | 181500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240903 | 181400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240903 | 181300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240903 | 181200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240903 | 181100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240903 | 181000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240903 | 180900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240903 | 180800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240903 | 180700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240903 | 180600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240903 | 180500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240903 | 180400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240903 | 180300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240903 | 180200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 63 | 20240903 | 180100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240903 | 180000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240903 | 175900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240903 | 175800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240903 | 175700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240903 | 175600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240903 | 175500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240903 | 175400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240903 | 175300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240903 | 175200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240903 | 175100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240903 | 175000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240903 | 174900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240903 | 174800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240903 | 174700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240903 | 174600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240903 | 174500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240903 | 174400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240903 | 174300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240903 | 174200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240903 | 174100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240903 | 174000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240903 | 173900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240903 | 173800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240903 | 173700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240903 | 173600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240903 | 173500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240903 | 173400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240903 | 173300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240903 | 173200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 93 | 20240903 | 173100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240903 | 173000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240903 | 172900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240903 | 172800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240903 | 172700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240903 | 172600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240903 | 172500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240903 | 172400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240903 | 172300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240903 | 172200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240903 | 172100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240903 | 172000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240903 | 171900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240903 | 171800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240903 | 171700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240903 | 171600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240903 | 171500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240903 | 171400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240903 | 171300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240903 | 171200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240903 | 171100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240903 | 171000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240903 | 170900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240903 | 170800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240903 | 170700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240903 | 170600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240903 | 170500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240903 | 170400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240903 | 170300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240903 | 170200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 123 | 20240903 | 170100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240903 | 170000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240903 | 165900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240903 | 165800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240903 | 165700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240903 | 165600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240903 | 165500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240903 | 165400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240903 | 165300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240903 | 165200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240903 | 165100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240903 | 165000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240903 | 164900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240903 | 164800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240903 | 164700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240903 | 164600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240903 | 164500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240903 | 164400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240903 | 164300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240903 | 164200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240903 | 164100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240903 | 164000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240903 | 163900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240903 | 163800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240903 | 163700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240903 | 163600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240903 | 163500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240903 | 163400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240903 | 163300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240903 | 163200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 153 | 20240903 | 163100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240903 | 163000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240903 | 162900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240903 | 162800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240903 | 162700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240903 | 162600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240903 | 162500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240903 | 162400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240903 | 162300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240903 | 162200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240903 | 162100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240903 | 162000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240903 | 161900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240903 | 161800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240903 | 161700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240903 | 161600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240903 | 161500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240903 | 161400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240903 | 161300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240903 | 161200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240903 | 161100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240903 | 161000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240903 | 160900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240903 | 160800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240903 | 160700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240903 | 160600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240903 | 160500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240903 | 160400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240903 | 160300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240903 | 160200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 183 | 20240903 | 160100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240903 | 160000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20240903 | 155900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240903 | 155800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240903 | 155700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240903 | 155600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240903 | 155500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240903 | 155400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240903 | 155300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240903 | 155200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240903 | 155100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240903 | 155000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240903 | 154900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240903 | 154800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20240903 | 154700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20240903 | 154600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20240903 | 154500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20240903 | 154400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20240903 | 154300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20240903 | 154200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20240903 | 154100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20240903 | 154000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20240903 | 153900 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20240903 | 153800 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20240903 | 153700 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20240903 | 153600 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20240903 | 153500 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20240903 | 153400 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20240903 | 153300 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20240903 | 153200 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 213 | 20240903 | 153100 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20240903 | 153000 | 1217931750 | 42650 | 42650 | 42650 | 42650 | 683 |
| 215 | 20240903 | 152900 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20240903 | 152800 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20240903 | 152700 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20240903 | 152600 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20240903 | 152500 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20240903 | 152400 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20240903 | 152300 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20240903 | 152200 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20240903 | 152100 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20240903 | 152000 | 1188801800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20240903 | 151900 | 1188801800 | 42600 | 42600 | 42600 | 42550 | 49 |
| 226 | 20240903 | 151800 | 1186715900 | 42600 | 42550 | 42600 | 42550 | 23 |
| 227 | 20240903 | 151700 | 1185737200 | 42600 | 42600 | 42600 | 42600 | 120 |
| 228 | 20240903 | 151600 | 1180625200 | 42600 | 42550 | 42650 | 42550 | 709 |
| 229 | 20240903 | 151500 | 1150431600 | 42600 | 42500 | 42600 | 42500 | 104 |
| 230 | 20240903 | 151400 | 1146005450 | 42550 | 42500 | 42550 | 42500 | 47 |
| 231 | 20240903 | 151300 | 1144006800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20240903 | 151200 | 1144006800 | 42550 | 42550 | 42550 | 42550 | 11 |
| 233 | 20240903 | 151100 | 1143538750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20240903 | 151000 | 1143538750 | 42550 | 42500 | 42550 | 42500 | 8 |
| 235 | 20240903 | 150900 | 1143198600 | 42500 | 42500 | 42550 | 42500 | 69 |
| 236 | 20240903 | 150800 | 1140266050 | 42500 | 42550 | 42550 | 42500 | 16 |
| 237 | 20240903 | 150700 | 1139585700 | 42550 | 42550 | 42550 | 42550 | 31 |
| 238 | 20240903 | 150600 | 1138266650 | 42550 | 42550 | 42550 | 42550 | 15 |
| 239 | 20240903 | 150500 | 1137628400 | 42500 | 42450 | 42550 | 42450 | 87 |
| 240 | 20240903 | 150400 | 1133933300 | 42450 | 42450 | 42450 | 42450 | 2 |
| 241 | 20240903 | 150300 | 1133848400 | 42500 | 42500 | 42550 | 42450 | 71 |
| 242 | 20240903 | 150200 | 1130832200 | 42500 | 42500 | 42550 | 42500 | 186 |
| 243 | 20240903 | 150100 | 1122927100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20240903 | 150000 | 1122927100 | 42500 | 42550 | 42550 | 42500 | 6 |
| 245 | 20240903 | 145900 | 1122671850 | 42550 | 42550 | 42550 | 42550 | 1 |
| 246 | 20240903 | 145800 | 1122629300 | 42500 | 42550 | 42550 | 42500 | 54 |
| 247 | 20240903 | 145700 | 1120332100 | 42550 | 42550 | 42550 | 42500 | 35 |
| 248 | 20240903 | 145600 | 1118844450 | 42500 | 42500 | 42550 | 42500 | 38 |
| 249 | 20240903 | 145500 | 1117228900 | 42600 | 42550 | 42600 | 42550 | 150 |
| 250 | 20240903 | 145400 | 1110846350 | 42600 | 42600 | 42600 | 42550 | 84 |
| 251 | 20240903 | 145300 | 1107268550 | 42550 | 42600 | 42600 | 42550 | 17 |
| 252 | 20240903 | 145200 | 1106544450 | 42600 | 42550 | 42600 | 42550 | 21 |
| 253 | 20240903 | 145100 | 1105650850 | 42600 | 42600 | 42600 | 42600 | 32 |
| 254 | 20240903 | 145000 | 1104287650 | 42550 | 42550 | 42600 | 42550 | 67 |
| 255 | 20240903 | 144900 | 1101436000 | 42600 | 42550 | 42600 | 42550 | 11 |
| 256 | 20240903 | 144800 | 1100967900 | 42600 | 42600 | 42600 | 42600 | 14 |
| 257 | 20240903 | 144700 | 1100371500 | 42600 | 42550 | 42650 | 42550 | 15 |
| 258 | 20240903 | 144600 | 1099733000 | 42650 | 42600 | 42650 | 42600 | 46 |
| 259 | 20240903 | 144500 | 1097772050 | 42550 | 42600 | 42600 | 42550 | 23 |
| 260 | 20240903 | 144400 | 1096792750 | 42600 | 42600 | 42600 | 42600 | 5 |
| 261 | 20240903 | 144300 | 1096579750 | 42600 | 42600 | 42600 | 42600 | 12 |
| 262 | 20240903 | 144200 | 1096068550 | 42600 | 42600 | 42600 | 42550 | 60 |
| 263 | 20240903 | 144100 | 1093513050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 264 | 20240903 | 144000 | 1093513050 | 42600 | 42550 | 42600 | 42550 | 11 |
| 265 | 20240903 | 143900 | 1093044950 | 42600 | 42600 | 42600 | 42600 | 7 |
| 266 | 20240903 | 143800 | 1092746750 | 42650 | 42550 | 42650 | 42550 | 11 |
| 267 | 20240903 | 143700 | 1092278600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20240903 | 143600 | 1092278600 | 42650 | 42650 | 42650 | 42600 | 194 |
| 269 | 20240903 | 143500 | 1084013200 | 42650 | 42650 | 42650 | 42600 | 24 |
| 270 | 20240903 | 143400 | 1082990100 | 42650 | 42650 | 42650 | 42650 | 11 |
| 271 | 20240903 | 143300 | 1082520950 | 42650 | 42600 | 42650 | 42600 | 28 |
| 272 | 20240903 | 143200 | 1081327250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 273 | 20240903 | 143100 | 1081327250 | 42650 | 42600 | 42650 | 42550 | 45 |
| 274 | 20240903 | 143000 | 1079410200 | 42650 | 42600 | 42650 | 42600 | 191 |
| 275 | 20240903 | 142900 | 1071273250 | 42600 | 42600 | 42600 | 42600 | 13 |
| 276 | 20240903 | 142800 | 1070719450 | 42550 | 42600 | 42600 | 42550 | 349 |
| 277 | 20240903 | 142700 | 1055867550 | 42600 | 42600 | 42600 | 42600 | 21 |
| 278 | 20240903 | 142600 | 1054972950 | 42600 | 42550 | 42600 | 42550 | 60 |
| 279 | 20240903 | 142500 | 1052419400 | 42600 | 42600 | 42600 | 42600 | 0 |
| 280 | 20240903 | 142400 | 1052419400 | 42600 | 42550 | 42600 | 42550 | 74 |
| 281 | 20240903 | 142300 | 1049270300 | 42600 | 42600 | 42600 | 42600 | 49 |
| 282 | 20240903 | 142200 | 1047182900 | 42600 | 42550 | 42600 | 42550 | 56 |
| 283 | 20240903 | 142100 | 1044799800 | 42550 | 42550 | 42550 | 42550 | 48 |
| 284 | 20240903 | 142000 | 1042757400 | 42600 | 42600 | 42600 | 42600 | 56 |
| 285 | 20240903 | 141900 | 1040371800 | 42600 | 42600 | 42600 | 42600 | 12 |
| 286 | 20240903 | 141800 | 1039860600 | 42650 | 42650 | 42650 | 42600 | 92 |
| 287 | 20240903 | 141700 | 1035940800 | 42650 | 42600 | 42650 | 42600 | 37 |
| 288 | 20240903 | 141600 | 1034363200 | 42650 | 42650 | 42650 | 42650 | 12 |
| 289 | 20240903 | 141500 | 1033851400 | 42600 | 42600 | 42600 | 42600 | 20 |
| 290 | 20240903 | 141400 | 1032999400 | 42600 | 42600 | 42650 | 42600 | 147 |
| 291 | 20240903 | 141300 | 1026736650 | 42650 | 42650 | 42650 | 42650 | 13 |
| 292 | 20240903 | 141200 | 1026182200 | 42600 | 42600 | 42600 | 42600 | 9 |
| 293 | 20240903 | 141100 | 1025798800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 294 | 20240903 | 141000 | 1025798800 | 42650 | 42600 | 42650 | 42600 | 44 |
| 295 | 20240903 | 140900 | 1023924250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240903 | 140800 | 1023924250 | 42700 | 42600 | 42700 | 42600 | 16 |
| 297 | 20240903 | 140700 | 1023241950 | 42600 | 42650 | 42700 | 42600 | 119 |
| 298 | 20240903 | 140600 | 1018168900 | 42700 | 42650 | 42700 | 42650 | 7 |
| 299 | 20240903 | 140500 | 1017870200 | 42700 | 42700 | 42700 | 42650 | 32 |
| 300 | 20240903 | 140400 | 1016504300 | 42700 | 42700 | 42700 | 42700 | 6 |
| 301 | 20240903 | 140300 | 1016248100 | 42700 | 42650 | 42700 | 42650 | 12 |
| 302 | 20240903 | 140200 | 1015736150 | 42700 | 42700 | 42700 | 42700 | 16 |
| 303 | 20240903 | 140100 | 1015052950 | 42650 | 42650 | 42650 | 42650 | 15 |
| 304 | 20240903 | 140000 | 1014413200 | 42700 | 42700 | 42700 | 42650 | 19 |
| 305 | 20240903 | 135900 | 1013601950 | 42700 | 42700 | 42700 | 42700 | 10 |
| 306 | 20240903 | 135800 | 1013174950 | 42650 | 42700 | 42700 | 42650 | 24 |
| 307 | 20240903 | 135700 | 1012150600 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20240903 | 135600 | 1012150600 | 42700 | 42650 | 42700 | 42650 | 46 |
| 309 | 20240903 | 135500 | 1010187050 | 42650 | 42700 | 42700 | 42650 | 7 |
| 310 | 20240903 | 135400 | 1009888450 | 42650 | 42650 | 42650 | 42650 | 12 |
| 311 | 20240903 | 135300 | 1009376650 | 42750 | 42750 | 42750 | 42750 | 1 |
| 312 | 20240903 | 135200 | 1009333900 | 42650 | 42650 | 42650 | 42650 | 0 |
| 313 | 20240903 | 135100 | 1009333900 | 42650 | 42700 | 42750 | 42650 | 83 |
| 314 | 20240903 | 135000 | 1005790000 | 42700 | 42750 | 42750 | 42700 | 14 |
| 315 | 20240903 | 134900 | 1005191550 | 42650 | 42650 | 42650 | 42650 | 9 |
| 316 | 20240903 | 134800 | 1004807700 | 42750 | 42700 | 42750 | 42700 | 173 |
| 317 | 20240903 | 134700 | 997420300 | 42700 | 42650 | 42700 | 42650 | 21 |
| 318 | 20240903 | 134600 | 996524150 | 42650 | 42650 | 42700 | 42650 | 38 |
| 319 | 20240903 | 134500 | 994902300 | 42650 | 42650 | 42650 | 42650 | 1 |
| 320 | 20240903 | 134400 | 994859650 | 42600 | 42650 | 42700 | 42600 | 54 |
| 321 | 20240903 | 134300 | 992556850 | 42650 | 42650 | 42650 | 42650 | 2 |
| 322 | 20240903 | 134200 | 992471550 | 42600 | 42600 | 42600 | 42600 | 10 |
| 323 | 20240903 | 134100 | 992045550 | 42650 | 42650 | 42650 | 42650 | 92 |
| 324 | 20240903 | 134000 | 988121750 | 42650 | 42650 | 42700 | 42650 | 22 |
| 325 | 20240903 | 133900 | 987182850 | 42700 | 42700 | 42700 | 42700 | 16 |
| 326 | 20240903 | 133800 | 986499650 | 42700 | 42650 | 42700 | 42650 | 19 |
| 327 | 20240903 | 133700 | 985688450 | 42650 | 42700 | 42700 | 42650 | 25 |
| 328 | 20240903 | 133600 | 984621450 | 42700 | 42650 | 42700 | 42650 | 23 |
| 329 | 20240903 | 133500 | 983639900 | 42650 | 42650 | 42650 | 42650 | 14 |
| 330 | 20240903 | 133400 | 983042800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 331 | 20240903 | 133300 | 983042800 | 42650 | 42700 | 42700 | 42650 | 11 |
| 332 | 20240903 | 133200 | 982573600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 333 | 20240903 | 133100 | 982573600 | 42650 | 42650 | 42650 | 42650 | 9 |
| 334 | 20240903 | 133000 | 982189750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 335 | 20240903 | 132900 | 982189750 | 42700 | 42700 | 42700 | 42700 | 241 |
| 336 | 20240903 | 132800 | 971899050 | 42750 | 42700 | 42750 | 42700 | 26 |
| 337 | 20240903 | 132700 | 970788050 | 42750 | 42750 | 42750 | 42750 | 0 |
| 338 | 20240903 | 132600 | 970788050 | 42750 | 42750 | 42750 | 42750 | 171 |
| 339 | 20240903 | 132500 | 963477800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 340 | 20240903 | 132400 | 963477800 | 42750 | 42750 | 42750 | 42750 | 10 |
| 341 | 20240903 | 132300 | 963050300 | 42850 | 42850 | 42850 | 42850 | 0 |
| 342 | 20240903 | 132200 | 963050300 | 42850 | 42850 | 42850 | 42850 | 23 |
| 343 | 20240903 | 132100 | 962064750 | 42700 | 42750 | 42850 | 42700 | 118 |
| 344 | 20240903 | 132000 | 957018300 | 42850 | 42850 | 42850 | 42850 | 2 |
| 345 | 20240903 | 131900 | 956932600 | 42750 | 42750 | 42850 | 42750 | 31 |
| 346 | 20240903 | 131800 | 955606350 | 42800 | 42800 | 42800 | 42800 | 197 |
| 347 | 20240903 | 131700 | 947174750 | 42800 | 42800 | 42800 | 42800 | 173 |
| 348 | 20240903 | 131600 | 939770350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 349 | 20240903 | 131500 | 939770350 | 42800 | 42800 | 42800 | 42800 | 100 |
| 350 | 20240903 | 131400 | 935490350 | 42800 | 42850 | 42850 | 42800 | 36 |
| 351 | 20240903 | 131300 | 933948250 | 42800 | 42800 | 42800 | 42800 | 6 |
| 352 | 20240903 | 131200 | 933691450 | 42750 | 42800 | 42850 | 42750 | 287 |
| 353 | 20240903 | 131100 | 921402850 | 42800 | 42800 | 42800 | 42800 | 10 |
| 354 | 20240903 | 131000 | 920974850 | 42750 | 42750 | 42750 | 42750 | 15 |
| 355 | 20240903 | 130900 | 920333600 | 42750 | 42750 | 42750 | 42750 | 1 |
| 356 | 20240903 | 130800 | 920290850 | 42800 | 42750 | 42800 | 42750 | 25 |
| 357 | 20240903 | 130700 | 919221600 | 42700 | 42750 | 42750 | 42700 | 10 |
| 358 | 20240903 | 130600 | 918794550 | 42750 | 42750 | 42750 | 42750 | 7 |
| 359 | 20240903 | 130500 | 918495300 | 42750 | 42750 | 42750 | 42750 | 105 |
| 360 | 20240903 | 130400 | 914006550 | 42750 | 42750 | 42750 | 42750 | 62 |
| 361 | 20240903 | 130300 | 911356050 | 42800 | 42850 | 42850 | 42800 | 90 |
| 362 | 20240903 | 130200 | 907503050 | 42750 | 42850 | 42850 | 42750 | 254 |
| 363 | 20240903 | 130100 | 896629450 | 42800 | 42800 | 42800 | 42800 | 239 |
| 364 | 20240903 | 130000 | 886400250 | 42800 | 42850 | 42850 | 42800 | 91 |
| 365 | 20240903 | 125900 | 882504800 | 42800 | 42850 | 42850 | 42800 | 248 |
| 366 | 20240903 | 125800 | 871878100 | 42850 | 42850 | 42850 | 42850 | 11 |
| 367 | 20240903 | 125700 | 871406750 | 42800 | 42800 | 42800 | 42800 | 14 |
| 368 | 20240903 | 125600 | 870807550 | 42850 | 42850 | 42850 | 42850 | 370 |
| 369 | 20240903 | 125500 | 854953050 | 42800 | 42700 | 42850 | 42700 | 652 |
| 370 | 20240903 | 125400 | 827046200 | 42800 | 42700 | 42800 | 42700 | 1192 |
| 371 | 20240903 | 125300 | 776105100 | 42700 | 42700 | 42700 | 42650 | 54 |
| 372 | 20240903 | 125200 | 773800850 | 42700 | 42700 | 42700 | 42650 | 13 |
| 373 | 20240903 | 125100 | 773245800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 374 | 20240903 | 125000 | 773245800 | 42700 | 42700 | 42700 | 42700 | 12 |
| 375 | 20240903 | 124900 | 772733400 | 42650 | 42650 | 42650 | 42650 | 32 |
| 376 | 20240903 | 124800 | 771368600 | 42650 | 42700 | 42700 | 42650 | 25 |
| 377 | 20240903 | 124700 | 770301700 | 42650 | 42650 | 42650 | 42600 | 29 |
| 378 | 20240903 | 124600 | 769064950 | 42650 | 42600 | 42650 | 42600 | 494 |
| 379 | 20240903 | 124500 | 748013400 | 42550 | 42550 | 42550 | 42550 | 7 |
| 380 | 20240903 | 124400 | 747715550 | 42550 | 42550 | 42550 | 42550 | 19 |
| 381 | 20240903 | 124300 | 746907100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 382 | 20240903 | 124200 | 746907100 | 42450 | 42550 | 42550 | 42450 | 101 |
| 383 | 20240903 | 124100 | 742609650 | 42550 | 42550 | 42550 | 42550 | 317 |
| 384 | 20240903 | 124000 | 729121300 | 42450 | 42350 | 42500 | 42350 | 416 |
| 385 | 20240903 | 123900 | 711460550 | 42300 | 42300 | 42300 | 42300 | 1 |
| 386 | 20240903 | 123800 | 711418250 | 42300 | 42500 | 42500 | 42300 | 431 |
| 387 | 20240903 | 123700 | 693138950 | 42500 | 42500 | 42550 | 42500 | 209 |
| 388 | 20240903 | 123600 | 684255900 | 42500 | 42500 | 42500 | 42500 | 1 |
| 389 | 20240903 | 123500 | 684213400 | 42550 | 42500 | 42550 | 42500 | 13 |
| 390 | 20240903 | 123400 | 683660300 | 42500 | 42500 | 42500 | 42500 | 122 |
| 391 | 20240903 | 123300 | 678475300 | 42550 | 42550 | 42550 | 42550 | 11 |
| 392 | 20240903 | 123200 | 678007250 | 42500 | 42500 | 42500 | 42500 | 2 |
| 393 | 20240903 | 123100 | 677922250 | 42550 | 42550 | 42550 | 42550 | 13 |
| 394 | 20240903 | 123000 | 677369100 | 42500 | 42500 | 42500 | 42500 | 32 |
| 395 | 20240903 | 122900 | 676009100 | 42550 | 42550 | 42550 | 42550 | 14 |
| 396 | 20240903 | 122800 | 675413400 | 42550 | 42550 | 42550 | 42500 | 23 |
| 397 | 20240903 | 122700 | 674434850 | 42550 | 42500 | 42550 | 42500 | 163 |
| 398 | 20240903 | 122600 | 667499300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 399 | 20240903 | 122500 | 667499300 | 42500 | 42500 | 42500 | 42500 | 98 |
| 400 | 20240903 | 122400 | 663334300 | 42500 | 42500 | 42500 | 42500 | 3 |
| 401 | 20240903 | 122300 | 663206800 | 42500 | 42500 | 42500 | 42500 | 2 |
| 402 | 20240903 | 122200 | 663121800 | 42500 | 42500 | 42500 | 42500 | 4 |
| 403 | 20240903 | 122100 | 662951800 | 42500 | 42500 | 42500 | 42500 | 32 |
| 404 | 20240903 | 122000 | 661591800 | 42500 | 42550 | 42550 | 42500 | 13 |
| 405 | 20240903 | 121900 | 661038750 | 42500 | 42500 | 42500 | 42500 | 7 |
| 406 | 20240903 | 121800 | 660741250 | 42550 | 42500 | 42550 | 42500 | 209 |
| 407 | 20240903 | 121700 | 651858150 | 42500 | 42450 | 42500 | 42450 | 91 |
| 408 | 20240903 | 121600 | 647994700 | 42500 | 42500 | 42500 | 42500 | 26 |
| 409 | 20240903 | 121500 | 646889700 | 42450 | 42450 | 42450 | 42450 | 1 |
| 410 | 20240903 | 121400 | 646847250 | 42500 | 42500 | 42500 | 42500 | 22 |
| 411 | 20240903 | 121300 | 645912250 | 42450 | 42500 | 42500 | 42450 | 259 |
| 412 | 20240903 | 121200 | 634904850 | 42500 | 42450 | 42500 | 42450 | 13 |
| 413 | 20240903 | 121100 | 634352400 | 42500 | 42500 | 42500 | 42450 | 94 |
| 414 | 20240903 | 121000 | 630361000 | 42500 | 42500 | 42500 | 42500 | 10 |
| 415 | 20240903 | 120900 | 629936000 | 42500 | 42500 | 42500 | 42500 | 13 |
| 416 | 20240903 | 120800 | 629383500 | 42450 | 42450 | 42450 | 42450 | 102 |
| 417 | 20240903 | 120700 | 625053600 | 42450 | 42500 | 42500 | 42450 | 113 |
| 418 | 20240903 | 120600 | 620256100 | 42500 | 42450 | 42500 | 42450 | 137 |
| 419 | 20240903 | 120500 | 614433650 | 42500 | 42500 | 42500 | 42500 | 22 |
| 420 | 20240903 | 120400 | 613498650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 421 | 20240903 | 120300 | 613498650 | 42450 | 42500 | 42500 | 42450 | 22 |
| 422 | 20240903 | 120200 | 612563750 | 42500 | 42500 | 42500 | 42500 | 10 |
| 423 | 20240903 | 120100 | 612138750 | 42500 | 42500 | 42500 | 42450 | 90 |
| 424 | 20240903 | 120000 | 608313850 | 42550 | 42550 | 42550 | 42500 | 26 |
| 425 | 20240903 | 115900 | 607207750 | 42500 | 42450 | 42500 | 42450 | 135 |
| 426 | 20240903 | 115800 | 601470350 | 42450 | 42500 | 42500 | 42450 | 38 |
| 427 | 20240903 | 115700 | 599856700 | 42450 | 42450 | 42450 | 42450 | 10 |
| 428 | 20240903 | 115600 | 599432200 | 42450 | 42500 | 42500 | 42450 | 51 |
| 429 | 20240903 | 115500 | 597264750 | 42450 | 42450 | 42450 | 42450 | 1 |
| 430 | 20240903 | 115400 | 597222300 | 42500 | 42450 | 42500 | 42450 | 6 |
| 431 | 20240903 | 115300 | 596967400 | 42500 | 42500 | 42500 | 42500 | 10 |
| 432 | 20240903 | 115200 | 596542400 | 42450 | 42500 | 42550 | 42450 | 121 |
| 433 | 20240903 | 115100 | 591400050 | 42500 | 42550 | 42550 | 42500 | 16 |
| 434 | 20240903 | 115000 | 590719350 | 42550 | 42550 | 42550 | 42550 | 10 |
| 435 | 20240903 | 114900 | 590293850 | 42500 | 42500 | 42550 | 42500 | 25 |
| 436 | 20240903 | 114800 | 589230700 | 42500 | 42500 | 42500 | 42500 | 0 |
| 437 | 20240903 | 114700 | 589230700 | 42500 | 42550 | 42550 | 42500 | 47 |
| 438 | 20240903 | 114600 | 587231300 | 42500 | 42500 | 42500 | 42500 | 11 |
| 439 | 20240903 | 114500 | 586763800 | 42500 | 42500 | 42500 | 42500 | 33 |
| 440 | 20240903 | 114400 | 585361300 | 42500 | 42500 | 42500 | 42500 | 11 |
| 441 | 20240903 | 114300 | 584893800 | 42500 | 42550 | 42550 | 42500 | 165 |
| 442 | 20240903 | 114200 | 577874050 | 42500 | 42500 | 42500 | 42500 | 14 |
| 443 | 20240903 | 114100 | 577279050 | 42550 | 42600 | 42600 | 42550 | 152 |
| 444 | 20240903 | 114000 | 570810950 | 42550 | 42550 | 42550 | 42550 | 79 |
| 445 | 20240903 | 113900 | 567449500 | 42550 | 42550 | 42550 | 42550 | 86 |
| 446 | 20240903 | 113800 | 563790200 | 42600 | 42600 | 42600 | 42600 | 16 |
| 447 | 20240903 | 113700 | 563108600 | 42600 | 42600 | 42600 | 42550 | 43 |
| 448 | 20240903 | 113600 | 561276950 | 42550 | 42550 | 42550 | 42550 | 38 |
| 449 | 20240903 | 113500 | 559660050 | 42550 | 42550 | 42550 | 42550 | 189 |
| 450 | 20240903 | 113400 | 551618100 | 42550 | 42650 | 42650 | 42550 | 121 |
| 451 | 20240903 | 113300 | 546466450 | 42600 | 42600 | 42600 | 42600 | 21 |
| 452 | 20240903 | 113200 | 545571850 | 42550 | 42550 | 42550 | 42550 | 3 |
| 453 | 20240903 | 113100 | 545444200 | 42600 | 42550 | 42600 | 42550 | 33 |
| 454 | 20240903 | 113000 | 544038950 | 42550 | 42550 | 42550 | 42550 | 6 |
| 455 | 20240903 | 112900 | 543783650 | 42600 | 42550 | 42600 | 42550 | 15 |
| 456 | 20240903 | 112800 | 543144800 | 42600 | 42600 | 42600 | 42550 | 94 |
| 457 | 20240903 | 112700 | 539140450 | 42600 | 42550 | 42600 | 42550 | 254 |
| 458 | 20240903 | 112600 | 528320150 | 42700 | 42700 | 42700 | 42700 | 13 |
| 459 | 20240903 | 112500 | 527765050 | 42700 | 42450 | 42700 | 42400 | 1970 |
| 460 | 20240903 | 112400 | 444011150 | 42450 | 42450 | 42500 | 42450 | 23 |
| 461 | 20240903 | 112300 | 443034750 | 42450 | 42450 | 42450 | 42450 | 67 |
| 462 | 20240903 | 112200 | 440190600 | 42450 | 42400 | 42450 | 42400 | 267 |
| 463 | 20240903 | 112100 | 428866700 | 42400 | 42450 | 42500 | 42400 | 226 |
| 464 | 20240903 | 112000 | 419272400 | 42450 | 42400 | 42450 | 42400 | 22 |
| 465 | 20240903 | 111900 | 418339550 | 42450 | 42400 | 42450 | 42400 | 145 |
| 466 | 20240903 | 111800 | 412190750 | 42400 | 42350 | 42400 | 42350 | 73 |
| 467 | 20240903 | 111700 | 409095650 | 42350 | 42250 | 42400 | 42250 | 1439 |
| 468 | 20240903 | 111600 | 348231950 | 42200 | 42200 | 42250 | 42200 | 280 |
| 469 | 20240903 | 111500 | 336414350 | 42100 | 42100 | 42250 | 42100 | 1387 |
| 470 | 20240903 | 111400 | 277963150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 471 | 20240903 | 111300 | 277963150 | 42050 | 42000 | 42050 | 42000 | 74 |
| 472 | 20240903 | 111200 | 274851500 | 42000 | 42000 | 42000 | 42000 | 10 |
| 473 | 20240903 | 111100 | 274431500 | 42000 | 42000 | 42000 | 42000 | 10 |
| 474 | 20240903 | 111000 | 274011500 | 42050 | 42000 | 42050 | 42000 | 22 |
| 475 | 20240903 | 110900 | 273086500 | 42000 | 42000 | 42000 | 42000 | 10 |
| 476 | 20240903 | 110800 | 272666500 | 42000 | 42000 | 42050 | 42000 | 19 |
| 477 | 20240903 | 110700 | 271868100 | 42050 | 42050 | 42050 | 42000 | 128 |
| 478 | 20240903 | 110600 | 266486200 | 42000 | 42050 | 42050 | 42000 | 11 |
| 479 | 20240903 | 110500 | 266024150 | 42000 | 42050 | 42050 | 42000 | 14 |
| 480 | 20240903 | 110400 | 265436100 | 42050 | 42000 | 42050 | 42000 | 106 |
| 481 | 20240903 | 110300 | 260979550 | 42000 | 42000 | 42050 | 42000 | 13 |
| 482 | 20240903 | 110200 | 260433500 | 42000 | 42000 | 42000 | 42000 | 1 |
| 483 | 20240903 | 110100 | 260391500 | 42000 | 42050 | 42050 | 42000 | 19 |
| 484 | 20240903 | 110000 | 259593000 | 42000 | 42000 | 42000 | 42000 | 13 |
| 485 | 20240903 | 105900 | 259047000 | 42000 | 42050 | 42050 | 42000 | 40 |
| 486 | 20240903 | 105800 | 257365500 | 42000 | 42000 | 42000 | 42000 | 13 |
| 487 | 20240903 | 105700 | 256819500 | 42000 | 42000 | 42000 | 42000 | 11 |
| 488 | 20240903 | 105600 | 256357500 | 42000 | 42000 | 42000 | 42000 | 13 |
| 489 | 20240903 | 105500 | 255811500 | 42050 | 42000 | 42050 | 42000 | 17 |
| 490 | 20240903 | 105400 | 255097400 | 42000 | 42000 | 42000 | 42000 | 0 |
| 491 | 20240903 | 105300 | 255097400 | 42000 | 42050 | 42050 | 42000 | 26 |
| 492 | 20240903 | 105200 | 254004900 | 42000 | 42050 | 42050 | 42000 | 20 |
| 493 | 20240903 | 105100 | 253164400 | 42050 | 42000 | 42050 | 42000 | 194 |
| 494 | 20240903 | 105000 | 245007350 | 42050 | 42000 | 42050 | 42000 | 11 |
| 495 | 20240903 | 104900 | 244545300 | 42050 | 42000 | 42050 | 42000 | 158 |
| 496 | 20240903 | 104800 | 237908800 | 42000 | 42000 | 42000 | 42000 | 12 |
| 497 | 20240903 | 104700 | 237404800 | 42000 | 42000 | 42000 | 42000 | 0 |
| 498 | 20240903 | 104600 | 237404800 | 42000 | 42000 | 42050 | 42000 | 57 |
| 499 | 20240903 | 104500 | 235010300 | 42050 | 42000 | 42050 | 42000 | 68 |
| 500 | 20240903 | 104400 | 232151450 | 42000 | 42000 | 42050 | 42000 | 20 |
| 501 | 20240903 | 104300 | 231311350 | 42050 | 42000 | 42050 | 42000 | 20 |
| 502 | 20240903 | 104200 | 230470850 | 42000 | 42000 | 42000 | 42000 | 12 |
| 503 | 20240903 | 104100 | 229966850 | 42000 | 42000 | 42050 | 42000 | 22 |
| 504 | 20240903 | 104000 | 229042350 | 42050 | 42000 | 42050 | 42000 | 30 |
| 505 | 20240903 | 103900 | 227781350 | 42000 | 42000 | 42000 | 42000 | 2 |
| 506 | 20240903 | 103800 | 227697350 | 42000 | 42050 | 42050 | 42000 | 11 |
| 507 | 20240903 | 103700 | 227235300 | 42000 | 42000 | 42000 | 42000 | 13 |
| 508 | 20240903 | 103600 | 226689300 | 42000 | 42050 | 42050 | 42000 | 12 |
| 509 | 20240903 | 103500 | 226185250 | 42050 | 42050 | 42050 | 42050 | 115 |
| 510 | 20240903 | 103400 | 221349500 | 42050 | 42100 | 42100 | 42050 | 17 |
| 511 | 20240903 | 103300 | 220634450 | 42050 | 42050 | 42050 | 42050 | 46 |
| 512 | 20240903 | 103200 | 218700150 | 42050 | 42050 | 42050 | 42050 | 10 |
| 513 | 20240903 | 103100 | 218279650 | 42050 | 42050 | 42050 | 42050 | 7 |
| 514 | 20240903 | 103000 | 217985300 | 42050 | 42100 | 42100 | 42050 | 11 |
| 515 | 20240903 | 102900 | 217522700 | 42050 | 42050 | 42050 | 42050 | 12 |
| 516 | 20240903 | 102800 | 217018100 | 42050 | 42050 | 42050 | 42050 | 10 |
| 517 | 20240903 | 102700 | 216597600 | 42100 | 42050 | 42100 | 42050 | 12 |
| 518 | 20240903 | 102600 | 216092950 | 42050 | 42050 | 42050 | 42050 | 9 |
| 519 | 20240903 | 102500 | 215714500 | 42050 | 42050 | 42050 | 42050 | 155 |
| 520 | 20240903 | 102400 | 209196750 | 42050 | 42050 | 42050 | 42050 | 2 |
| 521 | 20240903 | 102300 | 209112650 | 42050 | 42100 | 42100 | 42050 | 4 |
| 522 | 20240903 | 102200 | 208944300 | 42100 | 42100 | 42100 | 42050 | 46 |
| 523 | 20240903 | 102100 | 207007800 | 42100 | 42050 | 42100 | 42050 | 29 |
| 524 | 20240903 | 102000 | 205787400 | 42050 | 42050 | 42050 | 42050 | 39 |
| 525 | 20240903 | 101900 | 204147450 | 42050 | 42050 | 42050 | 42050 | 13 |
| 526 | 20240903 | 101800 | 203600800 | 42100 | 42050 | 42100 | 42050 | 31 |
| 527 | 20240903 | 101700 | 202296200 | 42050 | 42050 | 42100 | 42050 | 25 |
| 528 | 20240903 | 101600 | 201244250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 529 | 20240903 | 101500 | 201244250 | 42050 | 42050 | 42050 | 42050 | 12 |
| 530 | 20240903 | 101400 | 200739650 | 42050 | 42050 | 42050 | 42050 | 9 |
| 531 | 20240903 | 101300 | 200361200 | 42050 | 42100 | 42100 | 42050 | 20 |
| 532 | 20240903 | 101200 | 199519700 | 42050 | 42050 | 42050 | 42050 | 13 |
| 533 | 20240903 | 101100 | 198973050 | 42050 | 42050 | 42050 | 42050 | 10 |
| 534 | 20240903 | 101000 | 198552550 | 42050 | 42050 | 42050 | 42050 | 2 |
| 535 | 20240903 | 100900 | 198468450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 536 | 20240903 | 100800 | 198468450 | 42100 | 42100 | 42100 | 42100 | 1 |
| 537 | 20240903 | 100700 | 198426350 | 42100 | 42050 | 42100 | 42050 | 2 |
| 538 | 20240903 | 100600 | 198342200 | 42050 | 42100 | 42100 | 42050 | 15 |
| 539 | 20240903 | 100500 | 197711400 | 42100 | 42000 | 42100 | 42000 | 151 |
| 540 | 20240903 | 100400 | 191369300 | 42000 | 41950 | 42000 | 41950 | 11 |
| 541 | 20240903 | 100300 | 190907800 | 42000 | 42000 | 42000 | 41950 | 11 |
| 542 | 20240903 | 100200 | 190446250 | 41950 | 41950 | 42000 | 41950 | 10 |
| 543 | 20240903 | 100100 | 190026650 | 42000 | 42000 | 42000 | 42000 | 2 |
| 544 | 20240903 | 100000 | 189942650 | 42000 | 42000 | 42000 | 42000 | 3 |
| 545 | 20240903 | 095900 | 189816650 | 42000 | 42000 | 42000 | 42000 | 10 |
| 546 | 20240903 | 095800 | 189396650 | 42000 | 42000 | 42000 | 42000 | 19 |
| 547 | 20240903 | 095700 | 188598650 | 42000 | 42000 | 42000 | 42000 | 0 |
| 548 | 20240903 | 095600 | 188598650 | 42000 | 42000 | 42000 | 42000 | 25 |
| 549 | 20240903 | 095500 | 187548650 | 42000 | 42100 | 42100 | 42000 | 12 |
| 550 | 20240903 | 095400 | 187043650 | 42100 | 42100 | 42100 | 42100 | 36 |
| 551 | 20240903 | 095300 | 185528050 | 41950 | 42100 | 42100 | 41950 | 4 |
| 552 | 20240903 | 095200 | 185359950 | 42100 | 41950 | 42100 | 41950 | 211 |
| 553 | 20240903 | 095100 | 176480000 | 41950 | 41950 | 41950 | 41950 | 48 |
| 554 | 20240903 | 095000 | 174466400 | 41900 | 41900 | 41900 | 41900 | 1 |
| 555 | 20240903 | 094900 | 174424500 | 41900 | 41900 | 41950 | 41900 | 30 |
| 556 | 20240903 | 094800 | 173167000 | 41900 | 41900 | 41900 | 41900 | 27 |
| 557 | 20240903 | 094700 | 172035700 | 41950 | 42000 | 42000 | 41950 | 107 |
| 558 | 20240903 | 094600 | 167543100 | 42000 | 42000 | 42000 | 42000 | 12 |
| 559 | 20240903 | 094500 | 167039100 | 42100 | 42000 | 42100 | 42000 | 18 |
| 560 | 20240903 | 094400 | 166282400 | 42000 | 42000 | 42000 | 42000 | 0 |
| 561 | 20240903 | 094300 | 166282400 | 42000 | 42050 | 42050 | 42000 | 221 |
| 562 | 20240903 | 094200 | 156989450 | 42050 | 42100 | 42100 | 42050 | 221 |
| 563 | 20240903 | 094100 | 147685750 | 42100 | 42100 | 42100 | 42100 | 87 |
| 564 | 20240903 | 094000 | 144023050 | 42050 | 42050 | 42050 | 42050 | 0 |
| 565 | 20240903 | 093900 | 144023050 | 42050 | 42100 | 42100 | 42050 | 12 |
| 566 | 20240903 | 093800 | 143518250 | 42100 | 42100 | 42100 | 42100 | 107 |
| 567 | 20240903 | 093700 | 139013550 | 42150 | 42150 | 42150 | 42150 | 13 |
| 568 | 20240903 | 093600 | 138465600 | 42150 | 42150 | 42150 | 42100 | 146 |
| 569 | 20240903 | 093500 | 132311800 | 42100 | 42100 | 42100 | 42100 | 61 |
| 570 | 20240903 | 093400 | 129743700 | 42100 | 42100 | 42100 | 42100 | 1 |
| 571 | 20240903 | 093300 | 129701600 | 42050 | 42050 | 42100 | 42050 | 94 |
| 572 | 20240903 | 093200 | 125746200 | 42100 | 42100 | 42100 | 42100 | 23 |
| 573 | 20240903 | 093100 | 124777900 | 42150 | 42100 | 42150 | 42100 | 8 |
| 574 | 20240903 | 093000 | 124440800 | 42150 | 42050 | 42150 | 42050 | 149 |
| 575 | 20240903 | 092900 | 118172750 | 42050 | 42050 | 42050 | 42050 | 337 |
| 576 | 20240903 | 092800 | 104001900 | 42050 | 42050 | 42050 | 42050 | 7 |
| 577 | 20240903 | 092700 | 103707550 | 42050 | 42050 | 42050 | 42050 | 1 |
| 578 | 20240903 | 092600 | 103665500 | 42100 | 42100 | 42100 | 42100 | 12 |
| 579 | 20240903 | 092500 | 103160300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 580 | 20240903 | 092400 | 103160300 | 42100 | 42100 | 42100 | 42050 | 14 |
| 581 | 20240903 | 092300 | 102571000 | 42100 | 42100 | 42100 | 42100 | 2 |
| 582 | 20240903 | 092200 | 102486800 | 42100 | 42100 | 42100 | 42100 | 37 |
| 583 | 20240903 | 092100 | 100929100 | 42100 | 42150 | 42150 | 42100 | 2 |
| 584 | 20240903 | 092000 | 100844850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 585 | 20240903 | 091900 | 100844850 | 42150 | 42100 | 42150 | 42100 | 102 |
| 586 | 20240903 | 091800 | 96545650 | 42100 | 42100 | 42150 | 42100 | 1057 |
| 587 | 20240903 | 091700 | 52038700 | 42100 | 42100 | 42100 | 42100 | 41 |
| 588 | 20240903 | 091600 | 50312600 | 42050 | 42050 | 42050 | 42050 | 37 |
| 589 | 20240903 | 091500 | 48756750 | 42050 | 42050 | 42050 | 42050 | 40 |
| 590 | 20240903 | 091400 | 47074750 | 42100 | 42000 | 42100 | 42000 | 237 |
| 591 | 20240903 | 091300 | 37106450 | 42050 | 42050 | 42050 | 42050 | 21 |
| 592 | 20240903 | 091200 | 36223400 | 42000 | 42000 | 42000 | 42000 | 22 |
| 593 | 20240903 | 091100 | 35299400 | 41950 | 41900 | 41950 | 41900 | 156 |
| 594 | 20240903 | 091000 | 28759800 | 41900 | 41950 | 41950 | 41900 | 400 |
| 595 | 20240903 | 090900 | 11981300 | 41950 | 41950 | 41950 | 41950 | 2 |
| 596 | 20240903 | 090800 | 11897400 | 41950 | 41950 | 41950 | 41950 | 11 |
| 597 | 20240903 | 090700 | 11435950 | 41950 | 42050 | 42050 | 41950 | 3 |
| 598 | 20240903 | 090600 | 11310000 | 41950 | 42050 | 42050 | 41950 | 3 |
| 599 | 20240903 | 090500 | 11183950 | 42050 | 42050 | 42050 | 42050 | 31 |
| 600 | 20240903 | 090400 | 9880400 | 42050 | 42100 | 42100 | 42050 | 66 |
| 601 | 20240903 | 090300 | 7101850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 602 | 20240903 | 090200 | 7101850 | 41950 | 42100 | 42100 | 41950 | 84 |
| 603 | 20240903 | 090100 | 3565750 | 41950 | 41950 | 41950 | 41950 | 4 |
| 604 | 20240903 | 090000 | 3397950 | 41950 | 41950 | 41950 | 41950 | 80 |