33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 192800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 3 | 20240909 | 192700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240909 | 192600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240909 | 192500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240909 | 192400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240909 | 192300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240909 | 192200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240909 | 192100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240909 | 192000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240909 | 191900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240909 | 191800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240909 | 191700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240909 | 191600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240909 | 191500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240909 | 191400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240909 | 191300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240909 | 191200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240909 | 191100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240909 | 191000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240909 | 190900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240909 | 190800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240909 | 190700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240909 | 190600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240909 | 190500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240909 | 190400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240909 | 190300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240909 | 190200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240909 | 190100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240909 | 190000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240909 | 185900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240909 | 185800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 33 | 20240909 | 185700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240909 | 185600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240909 | 185500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240909 | 185400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240909 | 185300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240909 | 185200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240909 | 185100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240909 | 185000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240909 | 184900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240909 | 184800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240909 | 184700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240909 | 184600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240909 | 184500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240909 | 184400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240909 | 184300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240909 | 184200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240909 | 184100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240909 | 184000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240909 | 183900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240909 | 183800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240909 | 183700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240909 | 183600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240909 | 183500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240909 | 183400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240909 | 183300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240909 | 183200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240909 | 183100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240909 | 183000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240909 | 182900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240909 | 182800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 63 | 20240909 | 182700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240909 | 182600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240909 | 182500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240909 | 182400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240909 | 182300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240909 | 182200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240909 | 182100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240909 | 182000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240909 | 181900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240909 | 181800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240909 | 181700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240909 | 181600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240909 | 181500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240909 | 181400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240909 | 181300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240909 | 181200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240909 | 181100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240909 | 181000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240909 | 180900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240909 | 180800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240909 | 180700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240909 | 180600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240909 | 180500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240909 | 180400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240909 | 180300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240909 | 180200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240909 | 180100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240909 | 180000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240909 | 175900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240909 | 175800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 93 | 20240909 | 175700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240909 | 175600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240909 | 175500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240909 | 175400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240909 | 175300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240909 | 175200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240909 | 175100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240909 | 175000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240909 | 174900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240909 | 174800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240909 | 174700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240909 | 174600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240909 | 174500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240909 | 174400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240909 | 174300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240909 | 174200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240909 | 174100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240909 | 174000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240909 | 173900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240909 | 173800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240909 | 173700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240909 | 173600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240909 | 173500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240909 | 173400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240909 | 173300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240909 | 173200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240909 | 173100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240909 | 173000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240909 | 172900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240909 | 172800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 123 | 20240909 | 172700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240909 | 172600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240909 | 172500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240909 | 172400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240909 | 172300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240909 | 172200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240909 | 172100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240909 | 172000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240909 | 171900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240909 | 171800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240909 | 171700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240909 | 171600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240909 | 171500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240909 | 171400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240909 | 171300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240909 | 171200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240909 | 171100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240909 | 171000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240909 | 170900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240909 | 170800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240909 | 170700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240909 | 170600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240909 | 170500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240909 | 170400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240909 | 170300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240909 | 170200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240909 | 170100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240909 | 170000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240909 | 165900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240909 | 165800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 153 | 20240909 | 165700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240909 | 165600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240909 | 165500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240909 | 165400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240909 | 165300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240909 | 165200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240909 | 165100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240909 | 165000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240909 | 164900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240909 | 164800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240909 | 164700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240909 | 164600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240909 | 164500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240909 | 164400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240909 | 164300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240909 | 164200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240909 | 164100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240909 | 164000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240909 | 163900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240909 | 163800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240909 | 163700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240909 | 163600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240909 | 163500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240909 | 163400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240909 | 163300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240909 | 163200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240909 | 163100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240909 | 163000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240909 | 162900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240909 | 162800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 183 | 20240909 | 162700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240909 | 162600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240909 | 162500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240909 | 162400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240909 | 162300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240909 | 162200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240909 | 162100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240909 | 162000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240909 | 161900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240909 | 161800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240909 | 161700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240909 | 161600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240909 | 161500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240909 | 161400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240909 | 161300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240909 | 161200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240909 | 161100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240909 | 161000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240909 | 160900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240909 | 160800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240909 | 160700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240909 | 160600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240909 | 160500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240909 | 160400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240909 | 160300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240909 | 160200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240909 | 160100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240909 | 160000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240909 | 155900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240909 | 155800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 213 | 20240909 | 155700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240909 | 155600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240909 | 155500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240909 | 155400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240909 | 155300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240909 | 155200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240909 | 155100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240909 | 155000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240909 | 154900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240909 | 154800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240909 | 154700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240909 | 154600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240909 | 154500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240909 | 154400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240909 | 154300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240909 | 154200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240909 | 154100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240909 | 154000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240909 | 153900 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240909 | 153800 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240909 | 153700 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240909 | 153600 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240909 | 153500 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240909 | 153400 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240909 | 153300 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240909 | 153200 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20240909 | 153100 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20240909 | 153000 | 1536083100 | 21300 | 21300 | 21300 | 21300 | 1776 |
| 241 | 20240909 | 152900 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240909 | 152800 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 243 | 20240909 | 152700 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240909 | 152600 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240909 | 152500 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240909 | 152400 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240909 | 152300 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240909 | 152200 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240909 | 152100 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20240909 | 152000 | 1498254300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20240909 | 151900 | 1498254300 | 21350 | 21300 | 21350 | 21300 | 296 |
| 252 | 20240909 | 151800 | 1491944700 | 21350 | 21350 | 21350 | 21300 | 790 |
| 253 | 20240909 | 151700 | 1475098200 | 21350 | 21350 | 21400 | 21250 | 206 |
| 254 | 20240909 | 151600 | 1470709700 | 21400 | 21350 | 21400 | 21350 | 449 |
| 255 | 20240909 | 151500 | 1461123450 | 21400 | 21350 | 21400 | 21350 | 115 |
| 256 | 20240909 | 151400 | 1458662650 | 21400 | 21400 | 21400 | 21350 | 88 |
| 257 | 20240909 | 151300 | 1456782600 | 21400 | 21350 | 21400 | 21350 | 101 |
| 258 | 20240909 | 151200 | 1454626200 | 21400 | 21350 | 21400 | 21350 | 543 |
| 259 | 20240909 | 151100 | 1443033050 | 21400 | 21350 | 21400 | 21350 | 53 |
| 260 | 20240909 | 151000 | 1441901400 | 21400 | 21400 | 21400 | 21350 | 23 |
| 261 | 20240909 | 150900 | 1441409550 | 21350 | 21400 | 21400 | 21350 | 313 |
| 262 | 20240909 | 150800 | 1434712900 | 21400 | 21300 | 21400 | 21300 | 21 |
| 263 | 20240909 | 150700 | 1434265500 | 21400 | 21350 | 21400 | 21300 | 428 |
| 264 | 20240909 | 150600 | 1425128850 | 21300 | 21300 | 21350 | 21200 | 1307 |
| 265 | 20240909 | 150500 | 1397344950 | 21300 | 21300 | 21300 | 21300 | 72 |
| 266 | 20240909 | 150400 | 1395811350 | 21350 | 21350 | 21350 | 21350 | 200 |
| 267 | 20240909 | 150300 | 1391541350 | 21350 | 21350 | 21350 | 21350 | 140 |
| 268 | 20240909 | 150200 | 1388552350 | 21350 | 21350 | 21350 | 21300 | 92 |
| 269 | 20240909 | 150100 | 1386588250 | 21350 | 21350 | 21350 | 21350 | 2 |
| 270 | 20240909 | 150000 | 1386545550 | 21350 | 21300 | 21350 | 21300 | 50 |
| 271 | 20240909 | 145900 | 1385479400 | 21300 | 21250 | 21350 | 21250 | 106 |
| 272 | 20240909 | 145800 | 1383226500 | 21350 | 21300 | 21350 | 21250 | 147 |
| 273 | 20240909 | 145700 | 1380100050 | 21350 | 21250 | 21350 | 21250 | 111 |
| 274 | 20240909 | 145600 | 1377739900 | 21300 | 21250 | 21300 | 21250 | 148 |
| 275 | 20240909 | 145500 | 1374594750 | 21250 | 21250 | 21250 | 21250 | 148 |
| 276 | 20240909 | 145400 | 1371449750 | 21250 | 21300 | 21300 | 21250 | 21 |
| 277 | 20240909 | 145300 | 1371002500 | 21250 | 21300 | 21350 | 21250 | 135 |
| 278 | 20240909 | 145200 | 1368131150 | 21300 | 21350 | 21350 | 21250 | 190 |
| 279 | 20240909 | 145100 | 1364086300 | 21350 | 21350 | 21400 | 21300 | 129 |
| 280 | 20240909 | 145000 | 1361337000 | 21350 | 21300 | 21400 | 21250 | 160 |
| 281 | 20240909 | 144900 | 1357929000 | 21400 | 21250 | 21400 | 21250 | 119 |
| 282 | 20240909 | 144800 | 1355399050 | 21350 | 21400 | 21400 | 21250 | 1072 |
| 283 | 20240909 | 144700 | 1332586300 | 21300 | 21400 | 21400 | 21300 | 122 |
| 284 | 20240909 | 144600 | 1329986500 | 21350 | 21350 | 21400 | 21350 | 190 |
| 285 | 20240909 | 144500 | 1325929950 | 21400 | 21400 | 21400 | 21350 | 1148 |
| 286 | 20240909 | 144400 | 1301367600 | 21450 | 21350 | 21450 | 21350 | 240 |
| 287 | 20240909 | 144300 | 1296237650 | 21400 | 21400 | 21400 | 21350 | 23 |
| 288 | 20240909 | 144200 | 1295746500 | 21350 | 21350 | 21400 | 21350 | 105 |
| 289 | 20240909 | 144100 | 1293504650 | 21350 | 21450 | 21450 | 21350 | 269 |
| 290 | 20240909 | 144000 | 1287751500 | 21400 | 21400 | 21450 | 21400 | 129 |
| 291 | 20240909 | 143900 | 1284990850 | 21450 | 21400 | 21450 | 21400 | 187 |
| 292 | 20240909 | 143800 | 1280989000 | 21400 | 21350 | 21400 | 21350 | 175 |
| 293 | 20240909 | 143700 | 1277250000 | 21400 | 21350 | 21400 | 21350 | 50 |
| 294 | 20240909 | 143600 | 1276181350 | 21350 | 21350 | 21400 | 21350 | 141 |
| 295 | 20240909 | 143500 | 1273169850 | 21400 | 21350 | 21400 | 21350 | 122 |
| 296 | 20240909 | 143400 | 1270565100 | 21350 | 21400 | 21400 | 21350 | 147 |
| 297 | 20240909 | 143300 | 1267426600 | 21350 | 21350 | 21350 | 21350 | 151 |
| 298 | 20240909 | 143200 | 1264202750 | 21350 | 21350 | 21350 | 21350 | 185 |
| 299 | 20240909 | 143100 | 1260253000 | 21350 | 21350 | 21350 | 21350 | 20 |
| 300 | 20240909 | 143000 | 1259826000 | 21350 | 21400 | 21400 | 21350 | 126 |
| 301 | 20240909 | 142900 | 1257135800 | 21350 | 21350 | 21400 | 21350 | 163 |
| 302 | 20240909 | 142800 | 1253655700 | 21350 | 21350 | 21350 | 21350 | 97 |
| 303 | 20240909 | 142700 | 1251584750 | 21350 | 21400 | 21400 | 21350 | 172 |
| 304 | 20240909 | 142600 | 1247911150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 305 | 20240909 | 142500 | 1247911150 | 21350 | 21400 | 21400 | 21350 | 200 |
| 306 | 20240909 | 142400 | 1243640150 | 21350 | 21400 | 21400 | 21350 | 102 |
| 307 | 20240909 | 142300 | 1241462200 | 21350 | 21350 | 21400 | 21350 | 145 |
| 308 | 20240909 | 142200 | 1238366400 | 21400 | 21400 | 21450 | 21400 | 24 |
| 309 | 20240909 | 142100 | 1237852700 | 21400 | 21350 | 21400 | 21350 | 505 |
| 310 | 20240909 | 142000 | 1227050950 | 21400 | 21400 | 21400 | 21400 | 59 |
| 311 | 20240909 | 141900 | 1225788350 | 21400 | 21400 | 21400 | 21400 | 392 |
| 312 | 20240909 | 141800 | 1217399550 | 21400 | 21400 | 21400 | 21350 | 151 |
| 313 | 20240909 | 141700 | 1214173000 | 21400 | 21400 | 21400 | 21350 | 201 |
| 314 | 20240909 | 141600 | 1209876500 | 21350 | 21350 | 21350 | 21350 | 24 |
| 315 | 20240909 | 141500 | 1209364100 | 21450 | 21350 | 21450 | 21350 | 233 |
| 316 | 20240909 | 141400 | 1204377750 | 21350 | 21400 | 21400 | 21350 | 85 |
| 317 | 20240909 | 141300 | 1202562850 | 21350 | 21400 | 21400 | 21350 | 136 |
| 318 | 20240909 | 141200 | 1199657300 | 21400 | 21350 | 21400 | 21350 | 452 |
| 319 | 20240909 | 141100 | 1189984700 | 21400 | 21350 | 21400 | 21350 | 216 |
| 320 | 20240909 | 141000 | 1185369550 | 21350 | 21350 | 21350 | 21350 | 189 |
| 321 | 20240909 | 140900 | 1181334400 | 21300 | 21400 | 21400 | 21300 | 430 |
| 322 | 20240909 | 140800 | 1172148950 | 21450 | 21450 | 21450 | 21450 | 2 |
| 323 | 20240909 | 140700 | 1172106050 | 21400 | 21350 | 21400 | 21350 | 206 |
| 324 | 20240909 | 140600 | 1167706750 | 21400 | 21350 | 21450 | 21350 | 209 |
| 325 | 20240909 | 140500 | 1163235600 | 21400 | 21350 | 21400 | 21350 | 161 |
| 326 | 20240909 | 140400 | 1159796100 | 21400 | 21400 | 21400 | 21350 | 139 |
| 327 | 20240909 | 140300 | 1156823000 | 21400 | 21400 | 21400 | 21400 | 108 |
| 328 | 20240909 | 140200 | 1154511800 | 21400 | 21400 | 21400 | 21350 | 263 |
| 329 | 20240909 | 140100 | 1148884950 | 21400 | 21400 | 21400 | 21400 | 127 |
| 330 | 20240909 | 140000 | 1146167150 | 21400 | 21400 | 21400 | 21400 | 165 |
| 331 | 20240909 | 135900 | 1142636150 | 21450 | 21450 | 21450 | 21450 | 15 |
| 332 | 20240909 | 135800 | 1142314400 | 21450 | 21450 | 21450 | 21450 | 51 |
| 333 | 20240909 | 135700 | 1141220450 | 21450 | 21450 | 21450 | 21450 | 233 |
| 334 | 20240909 | 135600 | 1136222600 | 21450 | 21450 | 21450 | 21450 | 170 |
| 335 | 20240909 | 135500 | 1132576100 | 21500 | 21500 | 21500 | 21500 | 138 |
| 336 | 20240909 | 135400 | 1129609100 | 21500 | 21550 | 21550 | 21500 | 177 |
| 337 | 20240909 | 135300 | 1125795950 | 21550 | 21550 | 21550 | 21550 | 59 |
| 338 | 20240909 | 135200 | 1124524500 | 21500 | 21550 | 21550 | 21500 | 47 |
| 339 | 20240909 | 135100 | 1123513000 | 21550 | 21550 | 21550 | 21550 | 58 |
| 340 | 20240909 | 135000 | 1122263100 | 21500 | 21550 | 21550 | 21500 | 33 |
| 341 | 20240909 | 134900 | 1121553450 | 21550 | 21550 | 21550 | 21500 | 186 |
| 342 | 20240909 | 134800 | 1117546200 | 21500 | 21500 | 21500 | 21500 | 101 |
| 343 | 20240909 | 134700 | 1115374700 | 21500 | 21500 | 21550 | 21450 | 222 |
| 344 | 20240909 | 134600 | 1110606050 | 21500 | 21500 | 21500 | 21500 | 4 |
| 345 | 20240909 | 134500 | 1110520050 | 21500 | 21500 | 21500 | 21500 | 285 |
| 346 | 20240909 | 134400 | 1104392550 | 21500 | 21450 | 21500 | 21450 | 21 |
| 347 | 20240909 | 134300 | 1103942050 | 21500 | 21450 | 21500 | 21450 | 31 |
| 348 | 20240909 | 134200 | 1103277050 | 21500 | 21500 | 21500 | 21450 | 23 |
| 349 | 20240909 | 134100 | 1102783600 | 21450 | 21450 | 21450 | 21450 | 136 |
| 350 | 20240909 | 134000 | 1099866400 | 21450 | 21450 | 21450 | 21450 | 101 |
| 351 | 20240909 | 133900 | 1097699950 | 21450 | 21450 | 21450 | 21450 | 56 |
| 352 | 20240909 | 133800 | 1096498750 | 21450 | 21500 | 21500 | 21450 | 142 |
| 353 | 20240909 | 133700 | 1093447100 | 21500 | 21500 | 21500 | 21500 | 27 |
| 354 | 20240909 | 133600 | 1092866600 | 21550 | 21500 | 21550 | 21500 | 48 |
| 355 | 20240909 | 133500 | 1091834550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 356 | 20240909 | 133400 | 1091813000 | 21500 | 21500 | 21550 | 21500 | 81 |
| 357 | 20240909 | 133300 | 1090071450 | 21550 | 21500 | 21550 | 21500 | 26 |
| 358 | 20240909 | 133200 | 1089512350 | 21550 | 21550 | 21550 | 21550 | 6 |
| 359 | 20240909 | 133100 | 1089383050 | 21500 | 21500 | 21550 | 21500 | 56 |
| 360 | 20240909 | 133000 | 1088178650 | 21550 | 21550 | 21550 | 21550 | 1 |
| 361 | 20240909 | 132900 | 1088157100 | 21500 | 21500 | 21500 | 21500 | 47 |
| 362 | 20240909 | 132800 | 1087146600 | 21500 | 21500 | 21500 | 21450 | 146 |
| 363 | 20240909 | 132700 | 1084007750 | 21500 | 21450 | 21500 | 21450 | 69 |
| 364 | 20240909 | 132600 | 1082527600 | 21450 | 21450 | 21500 | 21450 | 66 |
| 365 | 20240909 | 132500 | 1081110800 | 21450 | 21450 | 21500 | 21450 | 67 |
| 366 | 20240909 | 132400 | 1079673600 | 21500 | 21450 | 21500 | 21450 | 212 |
| 367 | 20240909 | 132300 | 1075126150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 368 | 20240909 | 132200 | 1075126150 | 21500 | 21450 | 21500 | 21450 | 49 |
| 369 | 20240909 | 132100 | 1074075050 | 21500 | 21500 | 21500 | 21500 | 50 |
| 370 | 20240909 | 132000 | 1073000050 | 21500 | 21450 | 21500 | 21450 | 51 |
| 371 | 20240909 | 131900 | 1071906050 | 21450 | 21400 | 21450 | 21350 | 443 |
| 372 | 20240909 | 131800 | 1062434000 | 21400 | 21400 | 21400 | 21400 | 57 |
| 373 | 20240909 | 131700 | 1061214200 | 21450 | 21450 | 21450 | 21450 | 661 |
| 374 | 20240909 | 131600 | 1047035750 | 21450 | 21450 | 21450 | 21450 | 23 |
| 375 | 20240909 | 131500 | 1046542400 | 21450 | 21450 | 21500 | 21450 | 152 |
| 376 | 20240909 | 131400 | 1043279550 | 21450 | 21450 | 21450 | 21450 | 200 |
| 377 | 20240909 | 131300 | 1038989550 | 21500 | 21500 | 21500 | 21450 | 79 |
| 378 | 20240909 | 131200 | 1037292400 | 21500 | 21500 | 21500 | 21400 | 201 |
| 379 | 20240909 | 131100 | 1032971000 | 21550 | 21500 | 21550 | 21500 | 86 |
| 380 | 20240909 | 131000 | 1031121950 | 21500 | 21500 | 21500 | 21500 | 398 |
| 381 | 20240909 | 130900 | 1022564950 | 21500 | 21450 | 21500 | 21400 | 49 |
| 382 | 20240909 | 130800 | 1021514900 | 21500 | 21450 | 21500 | 21450 | 107 |
| 383 | 20240909 | 130700 | 1019218250 | 21450 | 21450 | 21500 | 21450 | 69 |
| 384 | 20240909 | 130600 | 1017738150 | 21450 | 21400 | 21450 | 21400 | 397 |
| 385 | 20240909 | 130500 | 1009237700 | 21450 | 21450 | 21450 | 21450 | 46 |
| 386 | 20240909 | 130400 | 1008251000 | 21450 | 21450 | 21450 | 21400 | 146 |
| 387 | 20240909 | 130300 | 1005120350 | 21500 | 21500 | 21500 | 21500 | 2 |
| 388 | 20240909 | 130200 | 1005077350 | 21500 | 21450 | 21500 | 21450 | 252 |
| 389 | 20240909 | 130100 | 999660600 | 21500 | 21500 | 21500 | 21500 | 32 |
| 390 | 20240909 | 130000 | 998972600 | 21600 | 21450 | 21600 | 21450 | 284 |
| 391 | 20240909 | 125900 | 992871650 | 21450 | 21400 | 21450 | 21400 | 28 |
| 392 | 20240909 | 125800 | 992272400 | 21450 | 21400 | 21450 | 21400 | 25 |
| 393 | 20240909 | 125700 | 991737350 | 21450 | 21450 | 21450 | 21450 | 47 |
| 394 | 20240909 | 125600 | 990729200 | 21450 | 21500 | 21500 | 21450 | 21 |
| 395 | 20240909 | 125500 | 990278700 | 21450 | 21450 | 21450 | 21450 | 41 |
| 396 | 20240909 | 125400 | 989399250 | 21450 | 21450 | 21450 | 21450 | 26 |
| 397 | 20240909 | 125300 | 988841550 | 21450 | 21450 | 21500 | 21400 | 84 |
| 398 | 20240909 | 125200 | 987040600 | 21400 | 21400 | 21400 | 21400 | 254 |
| 399 | 20240909 | 125100 | 981605000 | 21400 | 21400 | 21400 | 21400 | 21 |
| 400 | 20240909 | 125000 | 981155600 | 21450 | 21500 | 21500 | 21450 | 572 |
| 401 | 20240909 | 124900 | 968883700 | 21450 | 21500 | 21500 | 21450 | 78 |
| 402 | 20240909 | 124800 | 967210550 | 21500 | 21500 | 21500 | 21500 | 346 |
| 403 | 20240909 | 124700 | 959771550 | 21500 | 21500 | 21500 | 21500 | 101 |
| 404 | 20240909 | 124600 | 957600050 | 21550 | 21550 | 21550 | 21550 | 167 |
| 405 | 20240909 | 124500 | 954001200 | 21550 | 21600 | 21600 | 21550 | 62 |
| 406 | 20240909 | 124400 | 952663600 | 21550 | 21550 | 21550 | 21550 | 114 |
| 407 | 20240909 | 124300 | 950206900 | 21550 | 21500 | 21550 | 21500 | 153 |
| 408 | 20240909 | 124200 | 946911050 | 21500 | 21550 | 21550 | 21500 | 97 |
| 409 | 20240909 | 124100 | 944821700 | 21550 | 21500 | 21550 | 21500 | 156 |
| 410 | 20240909 | 124000 | 941465200 | 21450 | 21450 | 21450 | 21450 | 170 |
| 411 | 20240909 | 123900 | 937818700 | 21450 | 21400 | 21450 | 21400 | 9 |
| 412 | 20240909 | 123800 | 937626000 | 21400 | 21400 | 21450 | 21400 | 49 |
| 413 | 20240909 | 123700 | 936577350 | 21400 | 21400 | 21400 | 21400 | 71 |
| 414 | 20240909 | 123600 | 935057950 | 21400 | 21400 | 21400 | 21400 | 80 |
| 415 | 20240909 | 123500 | 933345950 | 21400 | 21400 | 21400 | 21400 | 23 |
| 416 | 20240909 | 123400 | 932853750 | 21400 | 21400 | 21400 | 21400 | 2 |
| 417 | 20240909 | 123300 | 932810950 | 21400 | 21400 | 21400 | 21400 | 70 |
| 418 | 20240909 | 123200 | 931312950 | 21450 | 21400 | 21450 | 21400 | 6 |
| 419 | 20240909 | 123100 | 931184400 | 21400 | 21400 | 21400 | 21400 | 74 |
| 420 | 20240909 | 123000 | 929600800 | 21450 | 21500 | 21500 | 21450 | 60 |
| 421 | 20240909 | 122900 | 928312650 | 21450 | 21450 | 21450 | 21450 | 151 |
| 422 | 20240909 | 122800 | 925073700 | 21500 | 21450 | 21500 | 21450 | 179 |
| 423 | 20240909 | 122700 | 921227750 | 21450 | 21450 | 21450 | 21450 | 4 |
| 424 | 20240909 | 122600 | 921141950 | 21500 | 21500 | 21550 | 21450 | 96 |
| 425 | 20240909 | 122500 | 919078950 | 21550 | 21500 | 21550 | 21500 | 32 |
| 426 | 20240909 | 122400 | 918390400 | 21450 | 21500 | 21500 | 21450 | 479 |
| 427 | 20240909 | 122300 | 908095550 | 21500 | 21500 | 21500 | 21500 | 7 |
| 428 | 20240909 | 122200 | 907945050 | 21500 | 21550 | 21550 | 21500 | 122 |
| 429 | 20240909 | 122100 | 905317000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 430 | 20240909 | 122000 | 905317000 | 21550 | 21600 | 21600 | 21550 | 158 |
| 431 | 20240909 | 121900 | 901911600 | 21600 | 21550 | 21600 | 21550 | 404 |
| 432 | 20240909 | 121800 | 893185350 | 21600 | 21600 | 21600 | 21600 | 36 |
| 433 | 20240909 | 121700 | 892407750 | 21600 | 21600 | 21600 | 21600 | 26 |
| 434 | 20240909 | 121600 | 891846150 | 21600 | 21600 | 21600 | 21600 | 58 |
| 435 | 20240909 | 121500 | 890593350 | 21550 | 21600 | 21600 | 21550 | 52 |
| 436 | 20240909 | 121400 | 889472700 | 21650 | 21650 | 21650 | 21600 | 33 |
| 437 | 20240909 | 121300 | 888759650 | 21600 | 21550 | 21600 | 21550 | 563 |
| 438 | 20240909 | 121200 | 876615750 | 21550 | 21550 | 21550 | 21550 | 77 |
| 439 | 20240909 | 121100 | 874956400 | 21500 | 21550 | 21550 | 21500 | 24 |
| 440 | 20240909 | 121000 | 874440250 | 21500 | 21500 | 21500 | 21500 | 30 |
| 441 | 20240909 | 120900 | 873795250 | 21500 | 21500 | 21500 | 21500 | 73 |
| 442 | 20240909 | 120800 | 872225750 | 21500 | 21500 | 21500 | 21450 | 74 |
| 443 | 20240909 | 120700 | 870637100 | 21500 | 21500 | 21500 | 21500 | 240 |
| 444 | 20240909 | 120600 | 865477100 | 21500 | 21450 | 21500 | 21450 | 36 |
| 445 | 20240909 | 120500 | 864704350 | 21450 | 21450 | 21450 | 21450 | 27 |
| 446 | 20240909 | 120400 | 864125200 | 21450 | 21450 | 21450 | 21450 | 31 |
| 447 | 20240909 | 120300 | 863460250 | 21450 | 21450 | 21450 | 21450 | 40 |
| 448 | 20240909 | 120200 | 862602250 | 21450 | 21450 | 21450 | 21450 | 20 |
| 449 | 20240909 | 120100 | 862173250 | 21450 | 21450 | 21450 | 21450 | 30 |
| 450 | 20240909 | 120000 | 861529750 | 21450 | 21450 | 21450 | 21450 | 45 |
| 451 | 20240909 | 115900 | 860564500 | 21400 | 21400 | 21450 | 21400 | 77 |
| 452 | 20240909 | 115800 | 858915200 | 21400 | 21400 | 21400 | 21400 | 3 |
| 453 | 20240909 | 115700 | 858851000 | 21400 | 21400 | 21400 | 21400 | 21 |
| 454 | 20240909 | 115600 | 858401600 | 21400 | 21400 | 21400 | 21400 | 76 |
| 455 | 20240909 | 115500 | 856775200 | 21450 | 21450 | 21450 | 21450 | 2 |
| 456 | 20240909 | 115400 | 856732300 | 21450 | 21450 | 21450 | 21450 | 33 |
| 457 | 20240909 | 115300 | 856024450 | 21400 | 21400 | 21400 | 21400 | 21 |
| 458 | 20240909 | 115200 | 855575050 | 21500 | 21400 | 21500 | 21350 | 177 |
| 459 | 20240909 | 115100 | 851789450 | 21400 | 21450 | 21450 | 21400 | 24 |
| 460 | 20240909 | 115000 | 851275700 | 21450 | 21400 | 21450 | 21400 | 22 |
| 461 | 20240909 | 114900 | 850804850 | 21450 | 21450 | 21450 | 21450 | 59 |
| 462 | 20240909 | 114800 | 849539300 | 21400 | 21400 | 21400 | 21400 | 26 |
| 463 | 20240909 | 114700 | 848982900 | 21400 | 21400 | 21400 | 21400 | 43 |
| 464 | 20240909 | 114600 | 848062700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 465 | 20240909 | 114500 | 848062700 | 21450 | 21400 | 21450 | 21400 | 70 |
| 466 | 20240909 | 114400 | 846562550 | 21450 | 21350 | 21450 | 21350 | 68 |
| 467 | 20240909 | 114300 | 845105650 | 21400 | 21400 | 21400 | 21400 | 1 |
| 468 | 20240909 | 114200 | 845084250 | 21350 | 21350 | 21450 | 21350 | 280 |
| 469 | 20240909 | 114100 | 839100750 | 21450 | 21350 | 21500 | 21350 | 218 |
| 470 | 20240909 | 114000 | 834424800 | 21400 | 21350 | 21400 | 21350 | 95 |
| 471 | 20240909 | 113900 | 832396000 | 21400 | 21400 | 21400 | 21400 | 3 |
| 472 | 20240909 | 113800 | 832331800 | 21400 | 21350 | 21450 | 21350 | 92 |
| 473 | 20240909 | 113700 | 830361650 | 21400 | 21400 | 21400 | 21350 | 317 |
| 474 | 20240909 | 113600 | 823583900 | 21350 | 21450 | 21450 | 21350 | 34 |
| 475 | 20240909 | 113500 | 822856500 | 21400 | 21400 | 21400 | 21400 | 50 |
| 476 | 20240909 | 113400 | 821786500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 477 | 20240909 | 113300 | 821765050 | 21400 | 21400 | 21400 | 21400 | 48 |
| 478 | 20240909 | 113200 | 820737850 | 21400 | 21400 | 21400 | 21400 | 204 |
| 479 | 20240909 | 113100 | 816372250 | 21350 | 21350 | 21350 | 21350 | 190 |
| 480 | 20240909 | 113000 | 812315750 | 21250 | 21350 | 21350 | 21250 | 106 |
| 481 | 20240909 | 112900 | 810062950 | 21400 | 21400 | 21400 | 21400 | 1 |
| 482 | 20240909 | 112800 | 810041550 | 21350 | 21350 | 21400 | 21350 | 133 |
| 483 | 20240909 | 112700 | 807199300 | 21300 | 21300 | 21300 | 21300 | 2 |
| 484 | 20240909 | 112600 | 807156700 | 21300 | 21350 | 21350 | 21300 | 45 |
| 485 | 20240909 | 112500 | 806196000 | 21350 | 21350 | 21350 | 21350 | 51 |
| 486 | 20240909 | 112400 | 805107150 | 21400 | 21400 | 21400 | 21400 | 256 |
| 487 | 20240909 | 112300 | 799628750 | 21400 | 21350 | 21400 | 21350 | 254 |
| 488 | 20240909 | 112200 | 794196900 | 21350 | 21300 | 21350 | 21300 | 120 |
| 489 | 20240909 | 112100 | 791638250 | 21300 | 21350 | 21350 | 21300 | 20 |
| 490 | 20240909 | 112000 | 791212150 | 21400 | 21350 | 21400 | 21350 | 134 |
| 491 | 20240909 | 111900 | 788348550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 492 | 20240909 | 111800 | 788348550 | 21450 | 21350 | 21450 | 21350 | 411 |
| 493 | 20240909 | 111700 | 779546250 | 21350 | 21400 | 21400 | 21350 | 1105 |
| 494 | 20240909 | 111600 | 755949250 | 21450 | 21300 | 21450 | 21300 | 1084 |
| 495 | 20240909 | 111500 | 732814800 | 21250 | 21200 | 21250 | 21200 | 813 |
| 496 | 20240909 | 111400 | 715546900 | 21200 | 21150 | 21200 | 21150 | 59 |
| 497 | 20240909 | 111300 | 714297450 | 21150 | 21200 | 21200 | 21150 | 33 |
| 498 | 20240909 | 111200 | 713599350 | 21150 | 21150 | 21200 | 21150 | 78 |
| 499 | 20240909 | 111100 | 711948600 | 21150 | 21150 | 21150 | 21150 | 10 |
| 500 | 20240909 | 111000 | 711737100 | 21200 | 21200 | 21200 | 21150 | 26 |
| 501 | 20240909 | 110900 | 711186950 | 21200 | 21200 | 21200 | 21200 | 322 |
| 502 | 20240909 | 110800 | 704360550 | 21200 | 21200 | 21200 | 21200 | 47 |
| 503 | 20240909 | 110700 | 703364150 | 21200 | 21200 | 21200 | 21200 | 73 |
| 504 | 20240909 | 110600 | 701816550 | 21200 | 21150 | 21200 | 21150 | 298 |
| 505 | 20240909 | 110500 | 695511450 | 21150 | 21150 | 21150 | 21150 | 30 |
| 506 | 20240909 | 110400 | 694876950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 507 | 20240909 | 110300 | 694876950 | 21200 | 21150 | 21200 | 21150 | 98 |
| 508 | 20240909 | 110200 | 692801750 | 21200 | 21200 | 21200 | 21200 | 101 |
| 509 | 20240909 | 110100 | 690660550 | 21200 | 21200 | 21200 | 21200 | 134 |
| 510 | 20240909 | 110000 | 687819750 | 21200 | 21200 | 21200 | 21200 | 517 |
| 511 | 20240909 | 105900 | 676859350 | 21150 | 21150 | 21150 | 21150 | 21 |
| 512 | 20240909 | 105800 | 676415200 | 21150 | 21150 | 21150 | 21150 | 27 |
| 513 | 20240909 | 105700 | 675844150 | 21150 | 21150 | 21150 | 21150 | 41 |
| 514 | 20240909 | 105600 | 674977000 | 21150 | 21150 | 21150 | 21150 | 73 |
| 515 | 20240909 | 105500 | 673433050 | 21150 | 21150 | 21150 | 21150 | 22 |
| 516 | 20240909 | 105400 | 672967750 | 21150 | 21150 | 21150 | 21150 | 250 |
| 517 | 20240909 | 105300 | 667680250 | 21150 | 21200 | 21200 | 21150 | 59 |
| 518 | 20240909 | 105200 | 666431850 | 21200 | 21100 | 21200 | 21100 | 644 |
| 519 | 20240909 | 105100 | 652802350 | 21150 | 21100 | 21150 | 21100 | 90 |
| 520 | 20240909 | 105000 | 650901250 | 21050 | 21050 | 21050 | 21050 | 21 |
| 521 | 20240909 | 104900 | 650459200 | 21100 | 21100 | 21100 | 21050 | 43 |
| 522 | 20240909 | 104800 | 649552450 | 21050 | 21050 | 21100 | 21050 | 36 |
| 523 | 20240909 | 104700 | 648794200 | 21050 | 21050 | 21100 | 21050 | 68 |
| 524 | 20240909 | 104600 | 647361700 | 21000 | 21050 | 21050 | 21000 | 76 |
| 525 | 20240909 | 104500 | 645765650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 526 | 20240909 | 104400 | 645765650 | 21100 | 21050 | 21100 | 21050 | 137 |
| 527 | 20240909 | 104300 | 642876000 | 21000 | 21000 | 21000 | 21000 | 4 |
| 528 | 20240909 | 104200 | 642792000 | 21050 | 21050 | 21050 | 21050 | 91 |
| 529 | 20240909 | 104100 | 640876450 | 21100 | 21050 | 21100 | 21050 | 93 |
| 530 | 20240909 | 104000 | 638918700 | 21150 | 21000 | 21150 | 21000 | 58 |
| 531 | 20240909 | 103900 | 637698800 | 20950 | 21000 | 21000 | 20950 | 739 |
| 532 | 20240909 | 103800 | 622182450 | 21050 | 21050 | 21050 | 21050 | 203 |
| 533 | 20240909 | 103700 | 617909300 | 21050 | 21100 | 21100 | 21050 | 282 |
| 534 | 20240909 | 103600 | 611960250 | 21100 | 21050 | 21100 | 21050 | 23 |
| 535 | 20240909 | 103500 | 611475000 | 21050 | 21100 | 21100 | 21050 | 78 |
| 536 | 20240909 | 103400 | 609831600 | 21050 | 21050 | 21050 | 21050 | 25 |
| 537 | 20240909 | 103300 | 609305350 | 21050 | 21000 | 21100 | 21000 | 324 |
| 538 | 20240909 | 103200 | 602486450 | 21050 | 21050 | 21100 | 21050 | 152 |
| 539 | 20240909 | 103100 | 599286800 | 21100 | 21100 | 21100 | 21100 | 1 |
| 540 | 20240909 | 103000 | 599265700 | 21050 | 21100 | 21100 | 21050 | 65 |
| 541 | 20240909 | 102900 | 597895700 | 21100 | 21100 | 21100 | 21100 | 56 |
| 542 | 20240909 | 102800 | 596714100 | 21100 | 21100 | 21100 | 21050 | 31 |
| 543 | 20240909 | 102700 | 596061000 | 21100 | 21150 | 21150 | 21100 | 21 |
| 544 | 20240909 | 102600 | 595617850 | 21100 | 21050 | 21100 | 21050 | 50 |
| 545 | 20240909 | 102500 | 594563000 | 21100 | 21100 | 21100 | 21100 | 32 |
| 546 | 20240909 | 102400 | 593887800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 547 | 20240909 | 102300 | 593887800 | 21100 | 21100 | 21100 | 21100 | 151 |
| 548 | 20240909 | 102200 | 590701700 | 21050 | 21050 | 21050 | 21050 | 30 |
| 549 | 20240909 | 102100 | 590070200 | 21100 | 21050 | 21100 | 21050 | 146 |
| 550 | 20240909 | 102000 | 586994200 | 21050 | 21050 | 21050 | 21050 | 72 |
| 551 | 20240909 | 101900 | 585478600 | 21050 | 21050 | 21050 | 21000 | 54 |
| 552 | 20240909 | 101800 | 584343950 | 21100 | 21050 | 21100 | 21050 | 5 |
| 553 | 20240909 | 101700 | 584238650 | 21050 | 21050 | 21050 | 21050 | 66 |
| 554 | 20240909 | 101600 | 582849350 | 21050 | 21100 | 21100 | 21050 | 202 |
| 555 | 20240909 | 101500 | 578593800 | 21200 | 21200 | 21200 | 21200 | 2 |
| 556 | 20240909 | 101400 | 578551400 | 21150 | 21150 | 21150 | 21150 | 137 |
| 557 | 20240909 | 101300 | 575653850 | 21150 | 21100 | 21150 | 21100 | 204 |
| 558 | 20240909 | 101200 | 571339450 | 21100 | 21000 | 21100 | 21000 | 221 |
| 559 | 20240909 | 101100 | 566680050 | 21100 | 21000 | 21100 | 21000 | 100 |
| 560 | 20240909 | 101000 | 564574100 | 21000 | 21050 | 21050 | 21000 | 43 |
| 561 | 20240909 | 100900 | 563670000 | 21050 | 20950 | 21050 | 20950 | 47 |
| 562 | 20240909 | 100800 | 562682650 | 20950 | 21000 | 21050 | 20950 | 24 |
| 563 | 20240909 | 100700 | 562179600 | 21050 | 21050 | 21050 | 21000 | 240 |
| 564 | 20240909 | 100600 | 557135300 | 21050 | 21050 | 21050 | 21050 | 20 |
| 565 | 20240909 | 100500 | 556714300 | 21050 | 21050 | 21050 | 21050 | 45 |
| 566 | 20240909 | 100400 | 555767050 | 21100 | 21050 | 21100 | 21000 | 112 |
| 567 | 20240909 | 100300 | 553405800 | 21050 | 21050 | 21050 | 21050 | 11 |
| 568 | 20240909 | 100200 | 553174250 | 21150 | 21150 | 21150 | 21150 | 7 |
| 569 | 20240909 | 100100 | 553026200 | 21150 | 21000 | 21150 | 21000 | 155 |
| 570 | 20240909 | 100000 | 549764000 | 21000 | 20950 | 21000 | 20950 | 56 |
| 571 | 20240909 | 095900 | 548588200 | 21000 | 21000 | 21000 | 21000 | 1 |
| 572 | 20240909 | 095800 | 548567200 | 20950 | 20950 | 20950 | 20950 | 363 |
| 573 | 20240909 | 095700 | 540962350 | 20950 | 21000 | 21000 | 20950 | 70 |
| 574 | 20240909 | 095600 | 539493350 | 20950 | 20950 | 20950 | 20950 | 7 |
| 575 | 20240909 | 095500 | 539346700 | 20950 | 21100 | 21100 | 20950 | 376 |
| 576 | 20240909 | 095400 | 531455750 | 21150 | 21100 | 21150 | 21100 | 31 |
| 577 | 20240909 | 095300 | 530801400 | 21150 | 21050 | 21150 | 21050 | 81 |
| 578 | 20240909 | 095200 | 529093200 | 21100 | 21000 | 21100 | 21000 | 131 |
| 579 | 20240909 | 095100 | 526334000 | 21000 | 20950 | 21000 | 20950 | 81 |
| 580 | 20240909 | 095000 | 524634350 | 20950 | 21050 | 21050 | 20950 | 2174 |
| 581 | 20240909 | 094900 | 478990000 | 21050 | 21050 | 21050 | 21050 | 184 |
| 582 | 20240909 | 094800 | 475116800 | 21050 | 21050 | 21050 | 21050 | 1048 |
| 583 | 20240909 | 094700 | 453056400 | 21100 | 21050 | 21100 | 21050 | 32 |
| 584 | 20240909 | 094600 | 452382250 | 21050 | 21150 | 21150 | 21050 | 312 |
| 585 | 20240909 | 094500 | 445800450 | 21100 | 21100 | 21100 | 21100 | 31 |
| 586 | 20240909 | 094400 | 445146350 | 21100 | 21100 | 21150 | 21100 | 227 |
| 587 | 20240909 | 094300 | 440356600 | 21100 | 21100 | 21100 | 21100 | 12 |
| 588 | 20240909 | 094200 | 440103400 | 21050 | 21100 | 21150 | 21050 | 533 |
| 589 | 20240909 | 094100 | 428858650 | 21150 | 21200 | 21200 | 21150 | 65 |
| 590 | 20240909 | 094000 | 427483850 | 21150 | 21150 | 21200 | 21150 | 404 |
| 591 | 20240909 | 093900 | 418935450 | 21150 | 21150 | 21200 | 21150 | 691 |
| 592 | 20240909 | 093800 | 404320550 | 21200 | 21050 | 21250 | 21050 | 675 |
| 593 | 20240909 | 093700 | 390020700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 594 | 20240909 | 093600 | 390020700 | 21050 | 21200 | 21200 | 21050 | 422 |
| 595 | 20240909 | 093500 | 381134250 | 21050 | 21100 | 21150 | 21050 | 183 |
| 596 | 20240909 | 093400 | 377278050 | 21100 | 21150 | 21150 | 21050 | 702 |
| 597 | 20240909 | 093300 | 362487100 | 21150 | 21050 | 21150 | 21050 | 363 |
| 598 | 20240909 | 093200 | 354845250 | 21100 | 21150 | 21150 | 21100 | 566 |
| 599 | 20240909 | 093100 | 342892800 | 21150 | 21200 | 21200 | 21150 | 184 |
| 600 | 20240909 | 093000 | 339000100 | 21200 | 21200 | 21200 | 21200 | 152 |
| 601 | 20240909 | 092900 | 335777700 | 21200 | 21250 | 21250 | 21200 | 104 |
| 602 | 20240909 | 092800 | 333567750 | 21200 | 21150 | 21200 | 21150 | 217 |
| 603 | 20240909 | 092700 | 328968250 | 21150 | 21200 | 21200 | 21150 | 59 |
| 604 | 20240909 | 092600 | 327720250 | 21200 | 21200 | 21200 | 21200 | 82 |
| 605 | 20240909 | 092500 | 325981850 | 21150 | 21200 | 21200 | 21150 | 339 |
| 606 | 20240909 | 092400 | 318797050 | 21150 | 21100 | 21150 | 21100 | 230 |
| 607 | 20240909 | 092300 | 313932800 | 21100 | 21100 | 21100 | 21100 | 43 |
| 608 | 20240909 | 092200 | 313025500 | 21150 | 21100 | 21150 | 21100 | 204 |
| 609 | 20240909 | 092100 | 308721050 | 21100 | 21200 | 21200 | 21100 | 100 |
| 610 | 20240909 | 092000 | 306608400 | 21150 | 21150 | 21150 | 21100 | 207 |
| 611 | 20240909 | 091900 | 302236850 | 21150 | 21200 | 21200 | 21150 | 32 |
| 612 | 20240909 | 091800 | 301559550 | 21150 | 21150 | 21150 | 21100 | 239 |
| 613 | 20240909 | 091700 | 296505750 | 21150 | 21150 | 21150 | 21150 | 15 |
| 614 | 20240909 | 091600 | 296188500 | 21200 | 21150 | 21200 | 21100 | 320 |
| 615 | 20240909 | 091500 | 289430550 | 21200 | 21150 | 21200 | 21150 | 76 |
| 616 | 20240909 | 091400 | 287822900 | 21150 | 21100 | 21150 | 21100 | 416 |
| 617 | 20240909 | 091300 | 279025800 | 21100 | 21100 | 21150 | 21100 | 111 |
| 618 | 20240909 | 091200 | 276683450 | 21100 | 21200 | 21200 | 21100 | 1384 |
| 619 | 20240909 | 091100 | 247412850 | 21200 | 21200 | 21200 | 21200 | 140 |
| 620 | 20240909 | 091000 | 244444850 | 21150 | 21250 | 21300 | 21150 | 1800 |
| 621 | 20240909 | 090900 | 206205850 | 21200 | 21200 | 21250 | 21200 | 240 |
| 622 | 20240909 | 090800 | 201111500 | 21250 | 21100 | 21250 | 21100 | 1057 |
| 623 | 20240909 | 090700 | 178751750 | 21050 | 21000 | 21050 | 20950 | 735 |
| 624 | 20240909 | 090600 | 163337850 | 21050 | 21150 | 21150 | 21000 | 544 |
| 625 | 20240909 | 090500 | 151868850 | 21150 | 21000 | 21150 | 21000 | 414 |
| 626 | 20240909 | 090400 | 143137100 | 21000 | 20900 | 21000 | 20850 | 849 |
| 627 | 20240909 | 090300 | 125366550 | 20900 | 21050 | 21100 | 20900 | 806 |
| 628 | 20240909 | 090200 | 108440450 | 21050 | 21200 | 21200 | 21050 | 700 |
| 629 | 20240909 | 090100 | 93636850 | 21150 | 21100 | 21250 | 21050 | 1059 |
| 630 | 20240909 | 090000 | 71231950 | 21050 | 20950 | 21100 | 20950 | 3398 |