32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 185200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 3 | 20240909 | 185100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240909 | 185000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240909 | 184900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240909 | 184800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240909 | 184700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240909 | 184600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240909 | 184500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240909 | 184400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240909 | 184300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240909 | 184200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240909 | 184100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240909 | 184000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240909 | 183900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240909 | 183800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240909 | 183700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240909 | 183600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240909 | 183500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240909 | 183400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240909 | 183300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240909 | 183200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240909 | 183100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240909 | 183000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240909 | 182900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240909 | 182800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240909 | 182700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240909 | 182600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240909 | 182500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240909 | 182400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240909 | 182300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240909 | 182200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 33 | 20240909 | 182100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240909 | 182000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240909 | 181900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240909 | 181800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240909 | 181700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240909 | 181600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240909 | 181500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240909 | 181400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240909 | 181300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240909 | 181200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240909 | 181100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240909 | 181000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240909 | 180900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240909 | 180800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240909 | 180700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240909 | 180600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240909 | 180500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240909 | 180400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240909 | 180300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240909 | 180200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240909 | 180100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240909 | 180000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240909 | 175900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240909 | 175800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240909 | 175700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240909 | 175600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240909 | 175500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240909 | 175400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240909 | 175300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240909 | 175200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 63 | 20240909 | 175100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240909 | 175000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240909 | 174900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240909 | 174800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240909 | 174700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240909 | 174600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240909 | 174500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240909 | 174400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240909 | 174300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240909 | 174200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240909 | 174100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240909 | 174000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240909 | 173900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240909 | 173800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240909 | 173700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240909 | 173600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240909 | 173500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240909 | 173400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240909 | 173300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240909 | 173200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240909 | 173100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240909 | 173000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240909 | 172900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240909 | 172800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240909 | 172700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240909 | 172600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240909 | 172500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240909 | 172400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240909 | 172300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240909 | 172200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 93 | 20240909 | 172100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240909 | 172000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240909 | 171900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240909 | 171800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240909 | 171700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240909 | 171600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240909 | 171500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240909 | 171400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240909 | 171300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240909 | 171200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240909 | 171100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240909 | 171000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240909 | 170900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240909 | 170800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240909 | 170700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240909 | 170600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240909 | 170500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240909 | 170400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240909 | 170300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240909 | 170200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240909 | 170100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240909 | 170000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240909 | 165900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240909 | 165800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240909 | 165700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240909 | 165600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240909 | 165500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240909 | 165400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240909 | 165300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240909 | 165200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 123 | 20240909 | 165100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240909 | 165000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240909 | 164900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240909 | 164800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240909 | 164700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240909 | 164600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240909 | 164500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240909 | 164400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240909 | 164300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240909 | 164200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240909 | 164100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240909 | 164000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240909 | 163900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240909 | 163800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240909 | 163700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240909 | 163600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240909 | 163500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240909 | 163400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240909 | 163300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240909 | 163200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240909 | 163100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240909 | 163000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240909 | 162900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240909 | 162800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240909 | 162700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240909 | 162600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240909 | 162500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240909 | 162400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240909 | 162300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240909 | 162200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 153 | 20240909 | 162100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240909 | 162000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240909 | 161900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240909 | 161800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240909 | 161700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240909 | 161600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240909 | 161500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240909 | 161400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240909 | 161300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240909 | 161200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240909 | 161100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240909 | 161000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240909 | 160900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240909 | 160800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240909 | 160700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240909 | 160600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240909 | 160500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240909 | 160400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240909 | 160300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240909 | 160200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240909 | 160100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240909 | 160000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240909 | 155900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240909 | 155800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240909 | 155700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240909 | 155600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240909 | 155500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240909 | 155400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240909 | 155300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240909 | 155200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 183 | 20240909 | 155100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240909 | 155000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240909 | 154900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240909 | 154800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240909 | 154700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240909 | 154600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240909 | 154500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240909 | 154400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240909 | 154300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240909 | 154200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240909 | 154100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240909 | 154000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240909 | 153900 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240909 | 153800 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240909 | 153700 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240909 | 153600 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240909 | 153500 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240909 | 153400 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240909 | 153300 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240909 | 153200 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240909 | 153100 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240909 | 153000 | 6514902750 | 23300 | 23300 | 23300 | 23300 | 11974 |
| 205 | 20240909 | 152900 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20240909 | 152800 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20240909 | 152700 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20240909 | 152600 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20240909 | 152500 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20240909 | 152400 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20240909 | 152300 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20240909 | 152200 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 213 | 20240909 | 152100 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20240909 | 152000 | 6235908550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20240909 | 151900 | 6235908550 | 23200 | 23250 | 23250 | 23200 | 4349 |
| 216 | 20240909 | 151800 | 6135010800 | 23200 | 23200 | 23250 | 23200 | 391 |
| 217 | 20240909 | 151700 | 6125930950 | 23250 | 23250 | 23250 | 23200 | 979 |
| 218 | 20240909 | 151600 | 6103211600 | 23200 | 23300 | 23300 | 23200 | 643 |
| 219 | 20240909 | 151500 | 6088291100 | 23300 | 23300 | 23300 | 23200 | 1301 |
| 220 | 20240909 | 151400 | 6058051500 | 23250 | 23300 | 23300 | 23250 | 1160 |
| 221 | 20240909 | 151300 | 6031078550 | 23300 | 23250 | 23300 | 23250 | 1161 |
| 222 | 20240909 | 151200 | 6004076800 | 23250 | 23300 | 23300 | 23250 | 1589 |
| 223 | 20240909 | 151100 | 5967131750 | 23300 | 23300 | 23300 | 23250 | 502 |
| 224 | 20240909 | 151000 | 5955458200 | 23300 | 23250 | 23300 | 23250 | 210 |
| 225 | 20240909 | 150900 | 5950574550 | 23250 | 23250 | 23300 | 23250 | 499 |
| 226 | 20240909 | 150800 | 5938969200 | 23300 | 23250 | 23300 | 23250 | 810 |
| 227 | 20240909 | 150700 | 5920114700 | 23300 | 23250 | 23300 | 23250 | 417 |
| 228 | 20240909 | 150600 | 5910418800 | 23300 | 23300 | 23300 | 23250 | 625 |
| 229 | 20240909 | 150500 | 5895886650 | 23300 | 23300 | 23300 | 23250 | 576 |
| 230 | 20240909 | 150400 | 5882476400 | 23300 | 23300 | 23350 | 23300 | 459 |
| 231 | 20240909 | 150300 | 5871777800 | 23350 | 23350 | 23350 | 23300 | 863 |
| 232 | 20240909 | 150200 | 5851664400 | 23300 | 23300 | 23350 | 23300 | 339 |
| 233 | 20240909 | 150100 | 5843760350 | 23350 | 23300 | 23350 | 23300 | 521 |
| 234 | 20240909 | 150000 | 5831620400 | 23300 | 23300 | 23350 | 23300 | 852 |
| 235 | 20240909 | 145900 | 5811768700 | 23300 | 23350 | 23350 | 23300 | 233 |
| 236 | 20240909 | 145800 | 5806336100 | 23350 | 23300 | 23350 | 23300 | 268 |
| 237 | 20240909 | 145700 | 5800089750 | 23300 | 23300 | 23350 | 23300 | 290 |
| 238 | 20240909 | 145600 | 5793328150 | 23300 | 23350 | 23350 | 23300 | 301 |
| 239 | 20240909 | 145500 | 5786306100 | 23350 | 23300 | 23350 | 23300 | 13 |
| 240 | 20240909 | 145400 | 5786002600 | 23350 | 23300 | 23350 | 23300 | 149 |
| 241 | 20240909 | 145300 | 5782530550 | 23350 | 23300 | 23350 | 23300 | 21 |
| 242 | 20240909 | 145200 | 5782040300 | 23350 | 23300 | 23350 | 23300 | 162 |
| 243 | 20240909 | 145100 | 5778261050 | 23300 | 23300 | 23350 | 23300 | 185 |
| 244 | 20240909 | 145000 | 5773948650 | 23300 | 23300 | 23350 | 23300 | 704 |
| 245 | 20240909 | 144900 | 5757526400 | 23300 | 23300 | 23350 | 23250 | 235 |
| 246 | 20240909 | 144800 | 5752052000 | 23300 | 23300 | 23300 | 23250 | 102 |
| 247 | 20240909 | 144700 | 5749677350 | 23250 | 23300 | 23300 | 23250 | 399 |
| 248 | 20240909 | 144600 | 5740384200 | 23300 | 23300 | 23300 | 23250 | 954 |
| 249 | 20240909 | 144500 | 5718156150 | 23300 | 23300 | 23350 | 23300 | 190 |
| 250 | 20240909 | 144400 | 5713726350 | 23350 | 23350 | 23350 | 23300 | 149 |
| 251 | 20240909 | 144300 | 5710251100 | 23300 | 23400 | 23400 | 23300 | 1480 |
| 252 | 20240909 | 144200 | 5675693000 | 23400 | 23350 | 23400 | 23350 | 39 |
| 253 | 20240909 | 144100 | 5674782050 | 23350 | 23400 | 23400 | 23350 | 590 |
| 254 | 20240909 | 144000 | 5660978350 | 23400 | 23350 | 23400 | 23350 | 107 |
| 255 | 20240909 | 143900 | 5658479150 | 23350 | 23350 | 23400 | 23350 | 1970 |
| 256 | 20240909 | 143800 | 5612479450 | 23350 | 23300 | 23350 | 23300 | 59 |
| 257 | 20240909 | 143700 | 5611104550 | 23350 | 23350 | 23350 | 23350 | 9 |
| 258 | 20240909 | 143600 | 5610894400 | 23300 | 23300 | 23350 | 23300 | 173 |
| 259 | 20240909 | 143500 | 5606861550 | 23300 | 23300 | 23350 | 23300 | 121 |
| 260 | 20240909 | 143400 | 5604040250 | 23300 | 23350 | 23350 | 23300 | 30 |
| 261 | 20240909 | 143300 | 5603340650 | 23350 | 23350 | 23350 | 23300 | 62 |
| 262 | 20240909 | 143200 | 5601895300 | 23300 | 23300 | 23350 | 23300 | 77 |
| 263 | 20240909 | 143100 | 5600099500 | 23350 | 23300 | 23350 | 23300 | 50 |
| 264 | 20240909 | 143000 | 5598934300 | 23300 | 23350 | 23350 | 23300 | 58 |
| 265 | 20240909 | 142900 | 5597580200 | 23300 | 23300 | 23350 | 23300 | 899 |
| 266 | 20240909 | 142800 | 5576631400 | 23350 | 23350 | 23350 | 23300 | 488 |
| 267 | 20240909 | 142700 | 5565237350 | 23300 | 23300 | 23350 | 23300 | 182 |
| 268 | 20240909 | 142600 | 5560993900 | 23350 | 23250 | 23350 | 23250 | 130 |
| 269 | 20240909 | 142500 | 5557966500 | 23350 | 23250 | 23350 | 23250 | 975 |
| 270 | 20240909 | 142400 | 5535259350 | 23300 | 23300 | 23300 | 23250 | 85 |
| 271 | 20240909 | 142300 | 5533280050 | 23300 | 23250 | 23300 | 23250 | 52 |
| 272 | 20240909 | 142200 | 5532070650 | 23250 | 23300 | 23300 | 23250 | 96 |
| 273 | 20240909 | 142100 | 5529837600 | 23300 | 23250 | 23300 | 23250 | 45 |
| 274 | 20240909 | 142000 | 5528790950 | 23300 | 23300 | 23300 | 23250 | 639 |
| 275 | 20240909 | 141900 | 5513908600 | 23300 | 23350 | 23350 | 23300 | 39 |
| 276 | 20240909 | 141800 | 5512999300 | 23350 | 23250 | 23350 | 23250 | 35 |
| 277 | 20240909 | 141700 | 5512183450 | 23350 | 23250 | 23350 | 23250 | 367 |
| 278 | 20240909 | 141600 | 5503633700 | 23300 | 23300 | 23350 | 23250 | 1295 |
| 279 | 20240909 | 141500 | 5473458100 | 23350 | 23300 | 23350 | 23300 | 954 |
| 280 | 20240909 | 141400 | 5451229650 | 23350 | 23350 | 23350 | 23300 | 34 |
| 281 | 20240909 | 141300 | 5450436150 | 23350 | 23300 | 23350 | 23300 | 515 |
| 282 | 20240909 | 141200 | 5438436500 | 23350 | 23350 | 23350 | 23300 | 27 |
| 283 | 20240909 | 141100 | 5437806650 | 23300 | 23350 | 23350 | 23300 | 221 |
| 284 | 20240909 | 141000 | 5432651850 | 23300 | 23300 | 23300 | 23200 | 72 |
| 285 | 20240909 | 140900 | 5430977750 | 23250 | 23250 | 23300 | 23250 | 1274 |
| 286 | 20240909 | 140800 | 5401340850 | 23200 | 23250 | 23250 | 23200 | 116 |
| 287 | 20240909 | 140700 | 5398648800 | 23250 | 23200 | 23250 | 23200 | 111 |
| 288 | 20240909 | 140600 | 5396073050 | 23200 | 23200 | 23250 | 23200 | 89 |
| 289 | 20240909 | 140500 | 5394005750 | 23250 | 23200 | 23250 | 23200 | 45 |
| 290 | 20240909 | 140400 | 5392960000 | 23250 | 23250 | 23250 | 23200 | 181 |
| 291 | 20240909 | 140300 | 5388758150 | 23200 | 23250 | 23250 | 23200 | 96 |
| 292 | 20240909 | 140200 | 5386527750 | 23200 | 23200 | 23250 | 23200 | 120 |
| 293 | 20240909 | 140100 | 5383743550 | 23200 | 23200 | 23250 | 23200 | 83 |
| 294 | 20240909 | 140000 | 5381817050 | 23250 | 23350 | 23350 | 23200 | 1901 |
| 295 | 20240909 | 135900 | 5337576850 | 23300 | 23350 | 23350 | 23300 | 875 |
| 296 | 20240909 | 135800 | 5317189050 | 23350 | 23300 | 23350 | 23300 | 66 |
| 297 | 20240909 | 135700 | 5315650500 | 23350 | 23350 | 23350 | 23300 | 60 |
| 298 | 20240909 | 135600 | 5314249550 | 23350 | 23400 | 23400 | 23350 | 1005 |
| 299 | 20240909 | 135500 | 5290771900 | 23400 | 23350 | 23400 | 23350 | 41 |
| 300 | 20240909 | 135400 | 5289813500 | 23350 | 23350 | 23400 | 23350 | 49 |
| 301 | 20240909 | 135300 | 5288668450 | 23400 | 23400 | 23400 | 23400 | 131 |
| 302 | 20240909 | 135200 | 5285603050 | 23400 | 23350 | 23400 | 23350 | 18 |
| 303 | 20240909 | 135100 | 5285182500 | 23350 | 23450 | 23450 | 23350 | 630 |
| 304 | 20240909 | 135000 | 5270439800 | 23450 | 23400 | 23450 | 23350 | 323 |
| 305 | 20240909 | 134900 | 5262881550 | 23400 | 23400 | 23400 | 23350 | 298 |
| 306 | 20240909 | 134800 | 5255910650 | 23350 | 23300 | 23350 | 23300 | 1995 |
| 307 | 20240909 | 134700 | 5209329200 | 23300 | 23300 | 23350 | 23300 | 135 |
| 308 | 20240909 | 134600 | 5206177150 | 23350 | 23300 | 23350 | 23300 | 379 |
| 309 | 20240909 | 134500 | 5197345100 | 23300 | 23250 | 23350 | 23250 | 446 |
| 310 | 20240909 | 134400 | 5186953600 | 23300 | 23250 | 23300 | 23250 | 113 |
| 311 | 20240909 | 134300 | 5184321200 | 23300 | 23250 | 23300 | 23250 | 122 |
| 312 | 20240909 | 134200 | 5181483250 | 23300 | 23300 | 23300 | 23250 | 247 |
| 313 | 20240909 | 134100 | 5175740250 | 23300 | 23300 | 23300 | 23250 | 24 |
| 314 | 20240909 | 134000 | 5175181450 | 23250 | 23300 | 23300 | 23250 | 93 |
| 315 | 20240909 | 133900 | 5173016100 | 23250 | 23250 | 23300 | 23250 | 72 |
| 316 | 20240909 | 133800 | 5171342000 | 23250 | 23250 | 23300 | 23250 | 443 |
| 317 | 20240909 | 133700 | 5161033850 | 23250 | 23250 | 23250 | 23200 | 345 |
| 318 | 20240909 | 133600 | 5153012650 | 23250 | 23250 | 23250 | 23200 | 55 |
| 319 | 20240909 | 133500 | 5151735700 | 23200 | 23250 | 23250 | 23200 | 11 |
| 320 | 20240909 | 133400 | 5151480150 | 23250 | 23200 | 23250 | 23200 | 220 |
| 321 | 20240909 | 133300 | 5146365300 | 23250 | 23250 | 23250 | 23200 | 179 |
| 322 | 20240909 | 133200 | 5142203650 | 23200 | 23250 | 23250 | 23200 | 9 |
| 323 | 20240909 | 133100 | 5141994550 | 23200 | 23250 | 23250 | 23200 | 1977 |
| 324 | 20240909 | 133000 | 5096032350 | 23250 | 23200 | 23250 | 23200 | 51 |
| 325 | 20240909 | 132900 | 5094848350 | 23200 | 23250 | 23250 | 23200 | 62 |
| 326 | 20240909 | 132800 | 5093409700 | 23250 | 23200 | 23250 | 23200 | 57 |
| 327 | 20240909 | 132700 | 5092084700 | 23200 | 23250 | 23250 | 23200 | 102 |
| 328 | 20240909 | 132600 | 5089717900 | 23200 | 23250 | 23250 | 23200 | 53 |
| 329 | 20240909 | 132500 | 5088488100 | 23250 | 23250 | 23250 | 23200 | 405 |
| 330 | 20240909 | 132400 | 5079086750 | 23300 | 23200 | 23300 | 23200 | 783 |
| 331 | 20240909 | 132300 | 5060892000 | 23200 | 23250 | 23250 | 23200 | 369 |
| 332 | 20240909 | 132200 | 5052330300 | 23250 | 23200 | 23250 | 23200 | 247 |
| 333 | 20240909 | 132100 | 5046589350 | 23250 | 23300 | 23300 | 23250 | 519 |
| 334 | 20240909 | 132000 | 5034522350 | 23250 | 23250 | 23300 | 23250 | 115 |
| 335 | 20240909 | 131900 | 5031848000 | 23300 | 23250 | 23300 | 23250 | 19 |
| 336 | 20240909 | 131800 | 5031405450 | 23250 | 23300 | 23300 | 23250 | 22 |
| 337 | 20240909 | 131700 | 5030893000 | 23250 | 23250 | 23300 | 23250 | 238 |
| 338 | 20240909 | 131600 | 5025349850 | 23250 | 23300 | 23300 | 23250 | 313 |
| 339 | 20240909 | 131500 | 5018057050 | 23300 | 23250 | 23300 | 23250 | 35 |
| 340 | 20240909 | 131400 | 5017243200 | 23250 | 23250 | 23300 | 23250 | 255 |
| 341 | 20240909 | 131300 | 5011309200 | 23250 | 23250 | 23300 | 23250 | 35 |
| 342 | 20240909 | 131200 | 5010495200 | 23300 | 23200 | 23300 | 23200 | 109 |
| 343 | 20240909 | 131100 | 5007965000 | 23250 | 23250 | 23300 | 23250 | 2551 |
| 344 | 20240909 | 131000 | 4948654000 | 23250 | 23200 | 23250 | 23150 | 2407 |
| 345 | 20240909 | 130900 | 4892808000 | 23200 | 23200 | 23200 | 23150 | 50 |
| 346 | 20240909 | 130800 | 4891649450 | 23200 | 23150 | 23200 | 23150 | 107 |
| 347 | 20240909 | 130700 | 4889169450 | 23150 | 23200 | 23200 | 23150 | 279 |
| 348 | 20240909 | 130600 | 4882697250 | 23200 | 23150 | 23200 | 23150 | 30 |
| 349 | 20240909 | 130500 | 4882001800 | 23150 | 23200 | 23200 | 23150 | 1781 |
| 350 | 20240909 | 130400 | 4840771300 | 23150 | 23150 | 23200 | 23150 | 170 |
| 351 | 20240909 | 130300 | 4836830550 | 23150 | 23200 | 23200 | 23150 | 57 |
| 352 | 20240909 | 130200 | 4835510600 | 23200 | 23150 | 23200 | 23150 | 95 |
| 353 | 20240909 | 130100 | 4833311100 | 23150 | 23200 | 23200 | 23150 | 135 |
| 354 | 20240909 | 130000 | 4830185050 | 23150 | 23150 | 23150 | 23150 | 1 |
| 355 | 20240909 | 125900 | 4830161900 | 23150 | 23200 | 23200 | 23150 | 110 |
| 356 | 20240909 | 125800 | 4827614750 | 23150 | 23150 | 23200 | 23150 | 80 |
| 357 | 20240909 | 125700 | 4825760950 | 23200 | 23150 | 23200 | 23150 | 44 |
| 358 | 20240909 | 125600 | 4824742050 | 23150 | 23200 | 23200 | 23150 | 44 |
| 359 | 20240909 | 125500 | 4823722350 | 23150 | 23150 | 23150 | 23150 | 54 |
| 360 | 20240909 | 125400 | 4822472250 | 23200 | 23200 | 23200 | 23200 | 76 |
| 361 | 20240909 | 125300 | 4820709050 | 23150 | 23150 | 23200 | 23150 | 926 |
| 362 | 20240909 | 125200 | 4799271500 | 23150 | 23200 | 23200 | 23150 | 81 |
| 363 | 20240909 | 125100 | 4797395700 | 23200 | 23200 | 23200 | 23150 | 69 |
| 364 | 20240909 | 125000 | 4795795000 | 23200 | 23200 | 23200 | 23150 | 123 |
| 365 | 20240909 | 124900 | 4792941450 | 23200 | 23250 | 23250 | 23150 | 158 |
| 366 | 20240909 | 124800 | 4789277950 | 23200 | 23250 | 23250 | 23200 | 1429 |
| 367 | 20240909 | 124700 | 4756071400 | 23250 | 23200 | 23250 | 23200 | 172 |
| 368 | 20240909 | 124600 | 4752073000 | 23250 | 23250 | 23250 | 23200 | 141 |
| 369 | 20240909 | 124500 | 4748796350 | 23250 | 23200 | 23250 | 23150 | 129 |
| 370 | 20240909 | 124400 | 4745800350 | 23150 | 23200 | 23200 | 23150 | 358 |
| 371 | 20240909 | 124300 | 4737511600 | 23150 | 23200 | 23200 | 23150 | 1355 |
| 372 | 20240909 | 124200 | 4706099650 | 23200 | 23150 | 23200 | 23150 | 93 |
| 373 | 20240909 | 124100 | 4703943150 | 23200 | 23200 | 23200 | 23200 | 215 |
| 374 | 20240909 | 124000 | 4698955150 | 23200 | 23150 | 23200 | 23150 | 116 |
| 375 | 20240909 | 123900 | 4696269250 | 23150 | 23150 | 23200 | 23150 | 1345 |
| 376 | 20240909 | 123800 | 4665132250 | 23150 | 23150 | 23200 | 23150 | 126 |
| 377 | 20240909 | 123700 | 4662215100 | 23150 | 23150 | 23200 | 23150 | 440 |
| 378 | 20240909 | 123600 | 4652028900 | 23150 | 23200 | 23200 | 23150 | 576 |
| 379 | 20240909 | 123500 | 4638694100 | 23200 | 23150 | 23200 | 23150 | 533 |
| 380 | 20240909 | 123400 | 4626331650 | 23150 | 23150 | 23150 | 23150 | 37 |
| 381 | 20240909 | 123300 | 4625475100 | 23150 | 23150 | 23200 | 23150 | 217 |
| 382 | 20240909 | 123200 | 4620451100 | 23150 | 23200 | 23200 | 23150 | 10 |
| 383 | 20240909 | 123100 | 4620219200 | 23200 | 23150 | 23200 | 23150 | 22 |
| 384 | 20240909 | 123000 | 4619708900 | 23200 | 23200 | 23200 | 23150 | 154 |
| 385 | 20240909 | 122900 | 4616138150 | 23200 | 23150 | 23200 | 23150 | 278 |
| 386 | 20240909 | 122800 | 4609694450 | 23200 | 23200 | 23200 | 23150 | 259 |
| 387 | 20240909 | 122700 | 4603686750 | 23150 | 23150 | 23200 | 23150 | 38 |
| 388 | 20240909 | 122600 | 4602806750 | 23150 | 23200 | 23200 | 23150 | 87 |
| 389 | 20240909 | 122500 | 4600790300 | 23200 | 23200 | 23200 | 23150 | 30 |
| 390 | 20240909 | 122400 | 4600094500 | 23200 | 23200 | 23200 | 23150 | 68 |
| 391 | 20240909 | 122300 | 4598519150 | 23200 | 23200 | 23200 | 23150 | 126 |
| 392 | 20240909 | 122200 | 4595596000 | 23200 | 23200 | 23200 | 23200 | 69 |
| 393 | 20240909 | 122100 | 4593995200 | 23150 | 23200 | 23200 | 23150 | 62 |
| 394 | 20240909 | 122000 | 4592558250 | 23200 | 23200 | 23250 | 23150 | 102 |
| 395 | 20240909 | 121900 | 4590191700 | 23150 | 23200 | 23200 | 23150 | 299 |
| 396 | 20240909 | 121800 | 4583257900 | 23200 | 23150 | 23200 | 23150 | 72 |
| 397 | 20240909 | 121700 | 4581589450 | 23200 | 23150 | 23200 | 23150 | 145 |
| 398 | 20240909 | 121600 | 4578226750 | 23150 | 23200 | 23200 | 23150 | 9 |
| 399 | 20240909 | 121500 | 4578018150 | 23150 | 23200 | 23200 | 23150 | 118 |
| 400 | 20240909 | 121400 | 4575282300 | 23200 | 23200 | 23200 | 23150 | 123 |
| 401 | 20240909 | 121300 | 4572428750 | 23200 | 23200 | 23200 | 23200 | 65 |
| 402 | 20240909 | 121200 | 4570920750 | 23200 | 23200 | 23200 | 23150 | 757 |
| 403 | 20240909 | 121100 | 4553358400 | 23200 | 23200 | 23200 | 23150 | 943 |
| 404 | 20240909 | 121000 | 4531482050 | 23150 | 23200 | 23200 | 23150 | 134 |
| 405 | 20240909 | 120900 | 4528373450 | 23200 | 23150 | 23200 | 23150 | 43 |
| 406 | 20240909 | 120800 | 4527377600 | 23150 | 23150 | 23200 | 23150 | 1575 |
| 407 | 20240909 | 120700 | 4490916050 | 23150 | 23100 | 23150 | 23100 | 742 |
| 408 | 20240909 | 120600 | 4473738900 | 23150 | 23150 | 23150 | 23150 | 25 |
| 409 | 20240909 | 120500 | 4473160150 | 23100 | 23100 | 23150 | 23100 | 430 |
| 410 | 20240909 | 120400 | 4463207800 | 23150 | 23150 | 23200 | 23150 | 252 |
| 411 | 20240909 | 120300 | 4457373600 | 23150 | 23200 | 23200 | 23100 | 21 |
| 412 | 20240909 | 120200 | 4456886800 | 23200 | 23150 | 23200 | 23100 | 150 |
| 413 | 20240909 | 120100 | 4453415800 | 23100 | 23150 | 23150 | 23100 | 29 |
| 414 | 20240909 | 120000 | 4452744650 | 23150 | 23100 | 23150 | 23100 | 76 |
| 415 | 20240909 | 115900 | 4450988550 | 23100 | 23150 | 23150 | 23100 | 131 |
| 416 | 20240909 | 115800 | 4447961000 | 23100 | 23100 | 23150 | 23100 | 480 |
| 417 | 20240909 | 115700 | 4436858600 | 23100 | 23150 | 23150 | 23100 | 108 |
| 418 | 20240909 | 115600 | 4434363750 | 23150 | 23150 | 23150 | 23100 | 195 |
| 419 | 20240909 | 115500 | 4429853100 | 23100 | 23100 | 23150 | 23100 | 156 |
| 420 | 20240909 | 115400 | 4426243900 | 23150 | 23150 | 23150 | 23100 | 303 |
| 421 | 20240909 | 115300 | 4419235800 | 23150 | 23100 | 23150 | 23100 | 316 |
| 422 | 20240909 | 115200 | 4411926000 | 23100 | 23100 | 23100 | 23100 | 109 |
| 423 | 20240909 | 115100 | 4409408100 | 23100 | 23150 | 23150 | 23100 | 148 |
| 424 | 20240909 | 115000 | 4405986550 | 23100 | 23150 | 23150 | 23100 | 94 |
| 425 | 20240909 | 114900 | 4403814950 | 23100 | 23150 | 23150 | 23100 | 206 |
| 426 | 20240909 | 114800 | 4399054350 | 23150 | 23050 | 23150 | 23050 | 86 |
| 427 | 20240909 | 114700 | 4397069650 | 23050 | 23100 | 23100 | 23050 | 105 |
| 428 | 20240909 | 114600 | 4394649300 | 23100 | 23100 | 23100 | 23050 | 163 |
| 429 | 20240909 | 114500 | 4390887250 | 23150 | 23050 | 23150 | 23050 | 388 |
| 430 | 20240909 | 114400 | 4381921100 | 23050 | 23050 | 23100 | 23050 | 140 |
| 431 | 20240909 | 114300 | 4378693850 | 23050 | 23050 | 23100 | 23050 | 293 |
| 432 | 20240909 | 114200 | 4371934900 | 23100 | 23050 | 23100 | 23050 | 1004 |
| 433 | 20240909 | 114100 | 4348753550 | 23100 | 23050 | 23100 | 23050 | 179 |
| 434 | 20240909 | 114000 | 4344627200 | 23050 | 23050 | 23100 | 23050 | 72 |
| 435 | 20240909 | 113900 | 4342966250 | 23050 | 23100 | 23100 | 23050 | 149 |
| 436 | 20240909 | 113800 | 4339531250 | 23050 | 23100 | 23100 | 23050 | 378 |
| 437 | 20240909 | 113700 | 4330801550 | 23050 | 23050 | 23100 | 23050 | 372 |
| 438 | 20240909 | 113600 | 4322222850 | 23050 | 23100 | 23150 | 23050 | 3340 |
| 439 | 20240909 | 113500 | 4245067850 | 23150 | 23150 | 23150 | 23100 | 155 |
| 440 | 20240909 | 113400 | 4241481800 | 23150 | 23150 | 23150 | 23100 | 324 |
| 441 | 20240909 | 113300 | 4233989700 | 23150 | 23100 | 23150 | 23100 | 357 |
| 442 | 20240909 | 113200 | 4225726400 | 23100 | 23100 | 23150 | 23100 | 373 |
| 443 | 20240909 | 113100 | 4217098350 | 23100 | 23100 | 23100 | 23050 | 7226 |
| 444 | 20240909 | 113000 | 4050183800 | 23050 | 23050 | 23100 | 23050 | 305 |
| 445 | 20240909 | 112900 | 4043153400 | 23050 | 23050 | 23100 | 23050 | 384 |
| 446 | 20240909 | 112800 | 4034301950 | 23100 | 23100 | 23100 | 23050 | 141 |
| 447 | 20240909 | 112700 | 4031051100 | 23100 | 23050 | 23100 | 23050 | 1065 |
| 448 | 20240909 | 112600 | 4006493200 | 23000 | 23050 | 23050 | 23000 | 61 |
| 449 | 20240909 | 112500 | 4005089350 | 23050 | 23100 | 23100 | 23000 | 903 |
| 450 | 20240909 | 112400 | 3984276150 | 23050 | 23000 | 23100 | 23000 | 648 |
| 451 | 20240909 | 112300 | 3969335650 | 23050 | 23000 | 23050 | 23000 | 105 |
| 452 | 20240909 | 112200 | 3966917450 | 23000 | 23000 | 23050 | 23000 | 509 |
| 453 | 20240909 | 112100 | 3955193100 | 23000 | 23050 | 23050 | 23000 | 216 |
| 454 | 20240909 | 112000 | 3950214850 | 23000 | 23000 | 23050 | 23000 | 218 |
| 455 | 20240909 | 111900 | 3945200700 | 23000 | 23000 | 23050 | 23000 | 135 |
| 456 | 20240909 | 111800 | 3942095500 | 23050 | 23000 | 23050 | 23000 | 225 |
| 457 | 20240909 | 111700 | 3936919900 | 23000 | 23000 | 23050 | 23000 | 727 |
| 458 | 20240909 | 111600 | 3920190850 | 23000 | 23050 | 23050 | 23000 | 114 |
| 459 | 20240909 | 111500 | 3917567750 | 23000 | 23050 | 23050 | 23000 | 124 |
| 460 | 20240909 | 111400 | 3914715450 | 23000 | 23000 | 23050 | 23000 | 209 |
| 461 | 20240909 | 111300 | 3909908250 | 23000 | 23000 | 23050 | 22950 | 182 |
| 462 | 20240909 | 111200 | 3905722950 | 22950 | 23000 | 23000 | 22950 | 1368 |
| 463 | 20240909 | 111100 | 3874265850 | 22950 | 23000 | 23000 | 22950 | 229 |
| 464 | 20240909 | 111000 | 3869007800 | 23000 | 22950 | 23000 | 22950 | 109 |
| 465 | 20240909 | 110900 | 3866502750 | 22950 | 22950 | 23000 | 22950 | 208 |
| 466 | 20240909 | 110800 | 3861726050 | 22950 | 22900 | 22950 | 22900 | 190 |
| 467 | 20240909 | 110700 | 3857369050 | 22950 | 22950 | 22950 | 22900 | 156 |
| 468 | 20240909 | 110600 | 3853793550 | 22950 | 22900 | 22950 | 22900 | 896 |
| 469 | 20240909 | 110500 | 3833232850 | 22900 | 22900 | 22950 | 22900 | 602 |
| 470 | 20240909 | 110400 | 3819440100 | 22900 | 22950 | 23000 | 22900 | 3732 |
| 471 | 20240909 | 110300 | 3733802300 | 22950 | 22950 | 23000 | 22950 | 1185 |
| 472 | 20240909 | 110200 | 3706606400 | 22950 | 22950 | 23000 | 22950 | 115 |
| 473 | 20240909 | 110100 | 3703967100 | 22950 | 23000 | 23000 | 22950 | 73 |
| 474 | 20240909 | 110000 | 3702291500 | 22950 | 22950 | 23000 | 22950 | 642 |
| 475 | 20240909 | 105900 | 3687557350 | 22950 | 22950 | 23000 | 22950 | 337 |
| 476 | 20240909 | 105800 | 3679814600 | 22950 | 23000 | 23000 | 22950 | 97 |
| 477 | 20240909 | 105700 | 3677588300 | 23000 | 22950 | 23000 | 22950 | 401 |
| 478 | 20240909 | 105600 | 3668378550 | 22950 | 23000 | 23000 | 22950 | 76 |
| 479 | 20240909 | 105500 | 3666633800 | 22950 | 22950 | 23000 | 22950 | 85 |
| 480 | 20240909 | 105400 | 3664682600 | 22950 | 22950 | 23000 | 22950 | 135 |
| 481 | 20240909 | 105300 | 3661584300 | 22950 | 22950 | 23000 | 22950 | 567 |
| 482 | 20240909 | 105200 | 3648565050 | 22950 | 23000 | 23000 | 22950 | 130 |
| 483 | 20240909 | 105100 | 3645580150 | 23000 | 22950 | 23000 | 22950 | 1164 |
| 484 | 20240909 | 105000 | 3618855500 | 23000 | 23000 | 23000 | 22950 | 69 |
| 485 | 20240909 | 104900 | 3617269300 | 22950 | 22950 | 23000 | 22950 | 291 |
| 486 | 20240909 | 104800 | 3610590600 | 22950 | 22900 | 22950 | 22900 | 1753 |
| 487 | 20240909 | 104700 | 3570364400 | 22900 | 22950 | 22950 | 22900 | 140 |
| 488 | 20240909 | 104600 | 3567158350 | 22900 | 22900 | 22950 | 22900 | 163 |
| 489 | 20240909 | 104500 | 3563425150 | 22950 | 22900 | 22950 | 22900 | 100 |
| 490 | 20240909 | 104400 | 3561134900 | 22900 | 22900 | 22950 | 22900 | 232 |
| 491 | 20240909 | 104300 | 3555819600 | 22950 | 22950 | 22950 | 22900 | 63 |
| 492 | 20240909 | 104200 | 3554375950 | 22900 | 22950 | 22950 | 22900 | 141 |
| 493 | 20240909 | 104100 | 3551146300 | 22900 | 22900 | 22900 | 22900 | 149 |
| 494 | 20240909 | 104000 | 3547734200 | 22900 | 22900 | 22900 | 22900 | 44 |
| 495 | 20240909 | 103900 | 3546726600 | 22900 | 22950 | 22950 | 22900 | 340 |
| 496 | 20240909 | 103800 | 3538940100 | 22900 | 22950 | 22950 | 22900 | 271 |
| 497 | 20240909 | 103700 | 3532733750 | 22900 | 22950 | 22950 | 22900 | 2100 |
| 498 | 20240909 | 103600 | 3484643200 | 22950 | 23000 | 23000 | 22900 | 2256 |
| 499 | 20240909 | 103500 | 3432870800 | 22950 | 23000 | 23000 | 22950 | 81 |
| 500 | 20240909 | 103400 | 3431011100 | 22950 | 22950 | 22950 | 22950 | 126 |
| 501 | 20240909 | 103300 | 3428119400 | 22950 | 22950 | 23000 | 22950 | 443 |
| 502 | 20240909 | 103200 | 3417952450 | 22950 | 23000 | 23000 | 22950 | 254 |
| 503 | 20240909 | 103100 | 3412119150 | 23000 | 22950 | 23000 | 22950 | 137 |
| 504 | 20240909 | 103000 | 3408969400 | 22950 | 23000 | 23000 | 22950 | 71 |
| 505 | 20240909 | 102900 | 3407339900 | 23000 | 22950 | 23000 | 22950 | 276 |
| 506 | 20240909 | 102800 | 3401001200 | 22950 | 22950 | 23000 | 22950 | 69 |
| 507 | 20240909 | 102700 | 3399417600 | 23000 | 23000 | 23000 | 22950 | 1288 |
| 508 | 20240909 | 102600 | 3369794800 | 23000 | 22950 | 23000 | 22950 | 765 |
| 509 | 20240909 | 102500 | 3352214350 | 22950 | 22950 | 23000 | 22950 | 179 |
| 510 | 20240909 | 102400 | 3348101300 | 23000 | 22950 | 23000 | 22950 | 111 |
| 511 | 20240909 | 102300 | 3345553200 | 22950 | 22950 | 23000 | 22950 | 329 |
| 512 | 20240909 | 102200 | 3337992400 | 22950 | 23000 | 23000 | 22950 | 1214 |
| 513 | 20240909 | 102100 | 3310129700 | 22950 | 22950 | 22950 | 22950 | 100 |
| 514 | 20240909 | 102000 | 3307834700 | 22950 | 22950 | 23000 | 22950 | 116 |
| 515 | 20240909 | 101900 | 3305169650 | 22950 | 22950 | 23000 | 22950 | 356 |
| 516 | 20240909 | 101800 | 3296997250 | 22950 | 22950 | 23000 | 22950 | 100 |
| 517 | 20240909 | 101700 | 3294702200 | 23000 | 23000 | 23000 | 22950 | 204 |
| 518 | 20240909 | 101600 | 3290017450 | 23000 | 23100 | 23100 | 23000 | 3088 |
| 519 | 20240909 | 101500 | 3218972800 | 23100 | 23050 | 23100 | 23050 | 84 |
| 520 | 20240909 | 101400 | 3217036100 | 23100 | 23100 | 23100 | 23050 | 614 |
| 521 | 20240909 | 101300 | 3202869000 | 23100 | 23100 | 23100 | 23050 | 1375 |
| 522 | 20240909 | 101200 | 3171149900 | 23100 | 23050 | 23100 | 23050 | 346 |
| 523 | 20240909 | 101100 | 3163171100 | 23050 | 23000 | 23100 | 23000 | 753 |
| 524 | 20240909 | 101000 | 3145814750 | 23000 | 23050 | 23050 | 23000 | 121 |
| 525 | 20240909 | 100900 | 3143031150 | 23000 | 23050 | 23050 | 23000 | 1174 |
| 526 | 20240909 | 100800 | 3115982900 | 23050 | 23050 | 23100 | 23050 | 614 |
| 527 | 20240909 | 100700 | 3101814500 | 23050 | 23050 | 23100 | 23050 | 149 |
| 528 | 20240909 | 100600 | 3098379800 | 23050 | 23000 | 23100 | 23000 | 1544 |
| 529 | 20240909 | 100500 | 3062783800 | 23050 | 23050 | 23050 | 23000 | 1107 |
| 530 | 20240909 | 100400 | 3037270350 | 23000 | 23050 | 23050 | 23000 | 264 |
| 531 | 20240909 | 100300 | 3031196950 | 23050 | 23000 | 23050 | 22950 | 2755 |
| 532 | 20240909 | 100200 | 2967832250 | 23000 | 22950 | 23000 | 22950 | 170 |
| 533 | 20240909 | 100100 | 2963927400 | 23000 | 22900 | 23000 | 22900 | 465 |
| 534 | 20240909 | 100000 | 2953259750 | 22900 | 22950 | 22950 | 22900 | 2132 |
| 535 | 20240909 | 095900 | 2904386900 | 22900 | 22950 | 22950 | 22900 | 361 |
| 536 | 20240909 | 095800 | 2896109150 | 22950 | 22950 | 23000 | 22900 | 602 |
| 537 | 20240909 | 095700 | 2882290450 | 22950 | 22950 | 23000 | 22950 | 447 |
| 538 | 20240909 | 095600 | 2872031300 | 22950 | 22950 | 22950 | 22900 | 215 |
| 539 | 20240909 | 095500 | 2867099600 | 22950 | 23000 | 23000 | 22950 | 320 |
| 540 | 20240909 | 095400 | 2859755550 | 23000 | 22950 | 23000 | 22950 | 381 |
| 541 | 20240909 | 095300 | 2851011350 | 22950 | 22850 | 22950 | 22850 | 2587 |
| 542 | 20240909 | 095200 | 2791659650 | 22850 | 22850 | 22900 | 22850 | 269 |
| 543 | 20240909 | 095100 | 2785510950 | 22850 | 22900 | 22900 | 22850 | 141 |
| 544 | 20240909 | 095000 | 2782287800 | 22900 | 22850 | 22900 | 22800 | 1083 |
| 545 | 20240909 | 094900 | 2757560050 | 22850 | 22850 | 22850 | 22800 | 513 |
| 546 | 20240909 | 094800 | 2745839050 | 22850 | 22850 | 22900 | 22850 | 1476 |
| 547 | 20240909 | 094700 | 2712108450 | 22850 | 22850 | 22900 | 22850 | 1395 |
| 548 | 20240909 | 094600 | 2680232300 | 22850 | 22950 | 22950 | 22850 | 8538 |
| 549 | 20240909 | 094500 | 2484710600 | 22950 | 22950 | 22950 | 22900 | 421 |
| 550 | 20240909 | 094400 | 2475060800 | 22950 | 22950 | 22950 | 22900 | 133 |
| 551 | 20240909 | 094300 | 2472013700 | 22950 | 22950 | 22950 | 22900 | 697 |
| 552 | 20240909 | 094200 | 2456018400 | 22950 | 23000 | 23000 | 22950 | 469 |
| 553 | 20240909 | 094100 | 2445234900 | 23000 | 23050 | 23050 | 23000 | 235 |
| 554 | 20240909 | 094000 | 2439829350 | 23000 | 23000 | 23000 | 22950 | 4501 |
| 555 | 20240909 | 093900 | 2336313650 | 23000 | 22950 | 23000 | 22950 | 414 |
| 556 | 20240909 | 093800 | 2326795100 | 22950 | 23000 | 23000 | 22950 | 659 |
| 557 | 20240909 | 093700 | 2311642500 | 23000 | 22950 | 23000 | 22950 | 1772 |
| 558 | 20240909 | 093600 | 2270948700 | 23000 | 23000 | 23000 | 22950 | 91 |
| 559 | 20240909 | 093500 | 2268858650 | 22950 | 22950 | 23000 | 22900 | 1252 |
| 560 | 20240909 | 093400 | 2240126200 | 22950 | 22950 | 22950 | 22900 | 354 |
| 561 | 20240909 | 093300 | 2232008500 | 22900 | 22950 | 23000 | 22900 | 932 |
| 562 | 20240909 | 093200 | 2210620550 | 22950 | 22950 | 22950 | 22900 | 1227 |
| 563 | 20240909 | 093100 | 2182461850 | 22950 | 23000 | 23000 | 22900 | 1942 |
| 564 | 20240909 | 093000 | 2137892150 | 23000 | 22950 | 23000 | 22900 | 1001 |
| 565 | 20240909 | 092900 | 2114899300 | 22950 | 22950 | 23000 | 22900 | 2842 |
| 566 | 20240909 | 092800 | 2049676650 | 22900 | 22900 | 22950 | 22900 | 457 |
| 567 | 20240909 | 092700 | 2039189050 | 22900 | 22900 | 22950 | 22900 | 1812 |
| 568 | 20240909 | 092600 | 1997607500 | 22900 | 22950 | 22950 | 22900 | 353 |
| 569 | 20240909 | 092500 | 1989511700 | 22900 | 22900 | 22950 | 22900 | 1741 |
| 570 | 20240909 | 092400 | 1949612600 | 22850 | 22850 | 22900 | 22850 | 254 |
| 571 | 20240909 | 092300 | 1943797650 | 22900 | 22850 | 22900 | 22850 | 513 |
| 572 | 20240909 | 092200 | 1932074650 | 22800 | 22850 | 22850 | 22800 | 1090 |
| 573 | 20240909 | 092100 | 1907192750 | 22850 | 22950 | 22950 | 22800 | 5875 |
| 574 | 20240909 | 092000 | 1772921850 | 22950 | 22950 | 22950 | 22900 | 2096 |
| 575 | 20240909 | 091900 | 1724906400 | 22950 | 22950 | 22950 | 22900 | 653 |
| 576 | 20240909 | 091800 | 1709943700 | 22950 | 22950 | 22950 | 22900 | 2754 |
| 577 | 20240909 | 091700 | 1646823150 | 22950 | 22950 | 22950 | 22900 | 987 |
| 578 | 20240909 | 091600 | 1624176800 | 22950 | 22950 | 22950 | 22900 | 446 |
| 579 | 20240909 | 091500 | 1613944600 | 22900 | 22950 | 22950 | 22850 | 2098 |
| 580 | 20240909 | 091400 | 1565815200 | 22950 | 22850 | 23000 | 22850 | 2029 |
| 581 | 20240909 | 091300 | 1519295100 | 22900 | 22850 | 22900 | 22800 | 1002 |
| 582 | 20240909 | 091200 | 1496399250 | 22800 | 22900 | 22900 | 22800 | 3797 |
| 583 | 20240909 | 091100 | 1409689400 | 22900 | 22900 | 22950 | 22850 | 811 |
| 584 | 20240909 | 091000 | 1391118250 | 22850 | 22900 | 22950 | 22850 | 2735 |
| 585 | 20240909 | 090900 | 1328483700 | 22900 | 22800 | 22900 | 22750 | 2755 |
| 586 | 20240909 | 090800 | 1265579950 | 22750 | 22750 | 22800 | 22700 | 1288 |
| 587 | 20240909 | 090700 | 1236265300 | 22750 | 22700 | 22750 | 22700 | 7116 |
| 588 | 20240909 | 090600 | 1074504100 | 22700 | 22800 | 22800 | 22700 | 3186 |
| 589 | 20240909 | 090500 | 1002044500 | 22800 | 22700 | 22850 | 22700 | 3126 |
| 590 | 20240909 | 090400 | 930865400 | 22700 | 22650 | 22750 | 22600 | 6824 |
| 591 | 20240909 | 090300 | 776355600 | 22600 | 22700 | 22800 | 22550 | 6218 |
| 592 | 20240909 | 090200 | 635460700 | 22700 | 22650 | 22750 | 22650 | 2598 |
| 593 | 20240909 | 090100 | 576454100 | 22700 | 22800 | 22850 | 22550 | 10224 |
| 594 | 20240909 | 090000 | 344885950 | 22750 | 22850 | 22900 | 22750 | 15108 |