33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 3 | 20240909 | 191700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240909 | 191600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240909 | 191500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240909 | 191400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240909 | 191300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240909 | 191200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240909 | 191100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240909 | 191000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240909 | 190900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240909 | 190800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240909 | 190700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240909 | 190600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240909 | 190500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240909 | 190400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240909 | 190300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240909 | 190200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240909 | 190100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240909 | 190000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240909 | 185900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240909 | 185800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240909 | 185700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240909 | 185600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240909 | 185500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240909 | 185400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240909 | 185300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240909 | 185200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240909 | 185100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240909 | 185000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240909 | 184900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240909 | 184800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 33 | 20240909 | 184700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240909 | 184600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240909 | 184500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240909 | 184400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240909 | 184300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240909 | 184200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240909 | 184100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240909 | 184000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240909 | 183900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240909 | 183800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240909 | 183700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240909 | 183600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240909 | 183500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240909 | 183400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240909 | 183300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240909 | 183200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240909 | 183100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240909 | 183000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240909 | 182900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240909 | 182800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240909 | 182700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240909 | 182600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240909 | 182500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240909 | 182400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240909 | 182300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240909 | 182200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240909 | 182100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240909 | 182000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240909 | 181900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240909 | 181800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 63 | 20240909 | 181700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240909 | 181600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240909 | 181500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240909 | 181400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240909 | 181300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240909 | 181200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240909 | 181100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240909 | 181000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240909 | 180900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240909 | 180800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240909 | 180700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240909 | 180600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240909 | 180500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240909 | 180400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240909 | 180300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240909 | 180200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240909 | 180100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240909 | 180000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240909 | 175900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240909 | 175800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240909 | 175700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240909 | 175600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240909 | 175500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240909 | 175400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240909 | 175300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240909 | 175200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240909 | 175100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240909 | 175000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240909 | 174900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240909 | 174800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 93 | 20240909 | 174700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240909 | 174600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240909 | 174500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240909 | 174400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240909 | 174300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240909 | 174200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240909 | 174100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240909 | 174000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240909 | 173900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240909 | 173800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240909 | 173700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240909 | 173600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240909 | 173500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240909 | 173400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240909 | 173300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240909 | 173200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240909 | 173100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240909 | 173000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240909 | 172900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240909 | 172800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240909 | 172700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240909 | 172600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240909 | 172500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240909 | 172400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240909 | 172300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240909 | 172200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240909 | 172100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240909 | 172000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240909 | 171900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240909 | 171800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 123 | 20240909 | 171700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240909 | 171600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240909 | 171500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240909 | 171400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240909 | 171300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240909 | 171200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240909 | 171100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240909 | 171000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240909 | 170900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240909 | 170800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240909 | 170700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240909 | 170600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240909 | 170500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240909 | 170400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240909 | 170300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240909 | 170200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240909 | 170100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240909 | 170000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240909 | 165900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240909 | 165800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240909 | 165700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240909 | 165600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240909 | 165500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240909 | 165400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240909 | 165300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240909 | 165200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240909 | 165100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240909 | 165000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240909 | 164900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240909 | 164800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 153 | 20240909 | 164700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240909 | 164600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240909 | 164500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240909 | 164400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240909 | 164300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240909 | 164200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240909 | 164100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240909 | 164000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240909 | 163900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240909 | 163800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240909 | 163700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240909 | 163600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240909 | 163500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240909 | 163400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240909 | 163300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240909 | 163200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240909 | 163100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240909 | 163000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240909 | 162900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240909 | 162800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240909 | 162700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240909 | 162600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240909 | 162500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240909 | 162400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240909 | 162300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240909 | 162200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240909 | 162100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240909 | 162000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240909 | 161900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240909 | 161800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 183 | 20240909 | 161700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240909 | 161600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240909 | 161500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240909 | 161400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240909 | 161300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20240909 | 161200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240909 | 161100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240909 | 161000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240909 | 160900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240909 | 160800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240909 | 160700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240909 | 160600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20240909 | 160500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20240909 | 160400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20240909 | 160300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20240909 | 160200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20240909 | 160100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20240909 | 160000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20240909 | 155900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20240909 | 155800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20240909 | 155700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20240909 | 155600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20240909 | 155500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20240909 | 155400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20240909 | 155300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20240909 | 155200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20240909 | 155100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20240909 | 155000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20240909 | 154900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20240909 | 154800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 213 | 20240909 | 154700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20240909 | 154600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20240909 | 154500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20240909 | 154400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20240909 | 154300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20240909 | 154200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20240909 | 154100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20240909 | 154000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20240909 | 153900 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20240909 | 153800 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20240909 | 153700 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20240909 | 153600 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20240909 | 153500 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20240909 | 153400 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20240909 | 153300 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20240909 | 153200 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20240909 | 153100 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20240909 | 153000 | 2483457650 | 23150 | 23150 | 23150 | 23150 | 1320 |
| 231 | 20240909 | 152900 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20240909 | 152800 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240909 | 152700 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20240909 | 152600 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20240909 | 152500 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20240909 | 152400 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20240909 | 152300 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20240909 | 152200 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20240909 | 152100 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20240909 | 152000 | 2452899650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20240909 | 151900 | 2452899650 | 23150 | 23250 | 23250 | 23150 | 218 |
| 242 | 20240909 | 151800 | 2447834300 | 23150 | 23100 | 23200 | 23100 | 968 |
| 243 | 20240909 | 151700 | 2425421650 | 23100 | 23100 | 23150 | 23100 | 211 |
| 244 | 20240909 | 151600 | 2420539350 | 23100 | 23100 | 23100 | 23100 | 215 |
| 245 | 20240909 | 151500 | 2415572850 | 23150 | 23100 | 23150 | 23100 | 126 |
| 246 | 20240909 | 151400 | 2412657100 | 23100 | 23100 | 23150 | 23100 | 273 |
| 247 | 20240909 | 151300 | 2406349350 | 23100 | 23100 | 23100 | 23100 | 345 |
| 248 | 20240909 | 151200 | 2398379850 | 23100 | 23100 | 23100 | 23100 | 70 |
| 249 | 20240909 | 151100 | 2396762850 | 23150 | 23150 | 23150 | 23150 | 569 |
| 250 | 20240909 | 151000 | 2383590500 | 23200 | 23150 | 23200 | 23150 | 500 |
| 251 | 20240909 | 150900 | 2371992300 | 23200 | 23100 | 23200 | 23100 | 931 |
| 252 | 20240909 | 150800 | 2350438700 | 23100 | 23100 | 23100 | 23100 | 84 |
| 253 | 20240909 | 150700 | 2348498300 | 23100 | 23100 | 23100 | 23100 | 114 |
| 254 | 20240909 | 150600 | 2345864900 | 23100 | 23050 | 23100 | 23050 | 119 |
| 255 | 20240909 | 150500 | 2343120050 | 23000 | 23100 | 23100 | 23000 | 64 |
| 256 | 20240909 | 150400 | 2341644050 | 23150 | 23150 | 23150 | 23150 | 44 |
| 257 | 20240909 | 150300 | 2340625450 | 23200 | 23050 | 23200 | 23000 | 1293 |
| 258 | 20240909 | 150200 | 2310802850 | 23050 | 23050 | 23050 | 23050 | 327 |
| 259 | 20240909 | 150100 | 2303265500 | 23050 | 23050 | 23100 | 23050 | 176 |
| 260 | 20240909 | 150000 | 2299204550 | 23050 | 23050 | 23050 | 23050 | 113 |
| 261 | 20240909 | 145900 | 2296599900 | 23050 | 23100 | 23100 | 23050 | 62 |
| 262 | 20240909 | 145800 | 2295168600 | 23100 | 23100 | 23100 | 23100 | 63 |
| 263 | 20240909 | 145700 | 2293713300 | 23100 | 23100 | 23100 | 23100 | 80 |
| 264 | 20240909 | 145600 | 2291865300 | 23050 | 23050 | 23050 | 23050 | 49 |
| 265 | 20240909 | 145500 | 2290735850 | 23000 | 23050 | 23050 | 23000 | 117 |
| 266 | 20240909 | 145400 | 2288043900 | 23100 | 23100 | 23100 | 23050 | 20 |
| 267 | 20240909 | 145300 | 2287581950 | 23050 | 23050 | 23050 | 23050 | 1057 |
| 268 | 20240909 | 145200 | 2263218100 | 23050 | 23100 | 23150 | 23050 | 153 |
| 269 | 20240909 | 145100 | 2259686100 | 23150 | 23150 | 23150 | 23150 | 28 |
| 270 | 20240909 | 145000 | 2259037900 | 23100 | 23000 | 23100 | 23000 | 105 |
| 271 | 20240909 | 144900 | 2256617700 | 23000 | 23050 | 23050 | 23000 | 104 |
| 272 | 20240909 | 144800 | 2254220750 | 23050 | 23050 | 23100 | 23050 | 314 |
| 273 | 20240909 | 144700 | 2246983000 | 23050 | 23050 | 23050 | 23050 | 63 |
| 274 | 20240909 | 144600 | 2245530850 | 23100 | 23150 | 23150 | 23050 | 477 |
| 275 | 20240909 | 144500 | 2234505450 | 23150 | 23150 | 23150 | 23150 | 10 |
| 276 | 20240909 | 144400 | 2234273950 | 23150 | 23150 | 23150 | 23150 | 33 |
| 277 | 20240909 | 144300 | 2233510000 | 23300 | 23250 | 23300 | 23250 | 3 |
| 278 | 20240909 | 144200 | 2233440200 | 23250 | 23150 | 23250 | 23150 | 30 |
| 279 | 20240909 | 144100 | 2232744150 | 23200 | 23200 | 23250 | 23200 | 85 |
| 280 | 20240909 | 144000 | 2230772100 | 23200 | 23250 | 23250 | 23200 | 12 |
| 281 | 20240909 | 143900 | 2230493650 | 23200 | 23250 | 23250 | 23200 | 1067 |
| 282 | 20240909 | 143800 | 2205738900 | 23200 | 23200 | 23200 | 23200 | 19 |
| 283 | 20240909 | 143700 | 2205298100 | 23250 | 23250 | 23250 | 23200 | 13 |
| 284 | 20240909 | 143600 | 2204996350 | 23250 | 23250 | 23300 | 23200 | 77 |
| 285 | 20240909 | 143500 | 2203209050 | 23250 | 23250 | 23250 | 23250 | 68 |
| 286 | 20240909 | 143400 | 2201628050 | 23250 | 23200 | 23250 | 23200 | 35 |
| 287 | 20240909 | 143300 | 2200816000 | 23200 | 23150 | 23250 | 23150 | 17 |
| 288 | 20240909 | 143200 | 2200421600 | 23250 | 23200 | 23250 | 23200 | 415 |
| 289 | 20240909 | 143100 | 2190793500 | 23200 | 23200 | 23300 | 23200 | 23 |
| 290 | 20240909 | 143000 | 2190259800 | 23300 | 23300 | 23300 | 23200 | 162 |
| 291 | 20240909 | 142900 | 2186493100 | 23250 | 23300 | 23300 | 23250 | 16 |
| 292 | 20240909 | 142800 | 2186121000 | 23250 | 23350 | 23400 | 23250 | 622 |
| 293 | 20240909 | 142700 | 2171606350 | 23350 | 23350 | 23350 | 23350 | 20 |
| 294 | 20240909 | 142600 | 2171139350 | 23350 | 23350 | 23400 | 23350 | 13 |
| 295 | 20240909 | 142500 | 2170835750 | 23350 | 23400 | 23400 | 23350 | 115 |
| 296 | 20240909 | 142400 | 2168150450 | 23350 | 23350 | 23350 | 23350 | 14 |
| 297 | 20240909 | 142300 | 2167823550 | 23350 | 23350 | 23350 | 23350 | 43 |
| 298 | 20240909 | 142200 | 2166819500 | 23350 | 23350 | 23350 | 23350 | 11 |
| 299 | 20240909 | 142100 | 2166562650 | 23350 | 23350 | 23350 | 23350 | 91 |
| 300 | 20240909 | 142000 | 2164437800 | 23350 | 23350 | 23400 | 23350 | 17 |
| 301 | 20240909 | 141900 | 2164040800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 302 | 20240909 | 141800 | 2164017300 | 23500 | 23350 | 23500 | 23350 | 104 |
| 303 | 20240909 | 141700 | 2161587300 | 23400 | 23350 | 23400 | 23350 | 3 |
| 304 | 20240909 | 141600 | 2161517200 | 23450 | 23450 | 23450 | 23400 | 114 |
| 305 | 20240909 | 141500 | 2158847000 | 23450 | 23400 | 23450 | 23400 | 19 |
| 306 | 20240909 | 141400 | 2158402300 | 23500 | 23450 | 23500 | 23400 | 28 |
| 307 | 20240909 | 141300 | 2157746650 | 23400 | 23400 | 23400 | 23400 | 110 |
| 308 | 20240909 | 141200 | 2155172650 | 23450 | 23500 | 23500 | 23400 | 28 |
| 309 | 20240909 | 141100 | 2154515500 | 23500 | 23450 | 23500 | 23400 | 139 |
| 310 | 20240909 | 141000 | 2151258600 | 23400 | 23400 | 23400 | 23400 | 10 |
| 311 | 20240909 | 140900 | 2151024600 | 23450 | 23400 | 23450 | 23400 | 15 |
| 312 | 20240909 | 140800 | 2150673400 | 23450 | 23400 | 23450 | 23400 | 105 |
| 313 | 20240909 | 140700 | 2148215650 | 23350 | 23300 | 23350 | 23300 | 294 |
| 314 | 20240909 | 140600 | 2141351600 | 23350 | 23350 | 23400 | 23350 | 190 |
| 315 | 20240909 | 140500 | 2136913950 | 23300 | 23350 | 23350 | 23300 | 68 |
| 316 | 20240909 | 140400 | 2135329350 | 23250 | 23350 | 23400 | 23250 | 51 |
| 317 | 20240909 | 140300 | 2134143250 | 23300 | 23300 | 23400 | 23250 | 28 |
| 318 | 20240909 | 140200 | 2133490550 | 23300 | 23300 | 23400 | 23300 | 2056 |
| 319 | 20240909 | 140100 | 2085579400 | 23350 | 23300 | 23350 | 23300 | 18 |
| 320 | 20240909 | 140000 | 2085159600 | 23300 | 23300 | 23350 | 23300 | 13 |
| 321 | 20240909 | 135900 | 2084856650 | 23350 | 23300 | 23350 | 23300 | 87 |
| 322 | 20240909 | 135800 | 2082829450 | 23300 | 23300 | 23300 | 23300 | 61 |
| 323 | 20240909 | 135700 | 2081408150 | 23400 | 23350 | 23400 | 23300 | 362 |
| 324 | 20240909 | 135600 | 2072967800 | 23400 | 23450 | 23450 | 23400 | 3 |
| 325 | 20240909 | 135500 | 2072897550 | 23400 | 23400 | 23400 | 23400 | 10 |
| 326 | 20240909 | 135400 | 2072663550 | 23450 | 23400 | 23500 | 23350 | 247 |
| 327 | 20240909 | 135300 | 2066884050 | 23500 | 23450 | 23500 | 23450 | 266 |
| 328 | 20240909 | 135200 | 2060646300 | 23550 | 23450 | 23550 | 23450 | 196 |
| 329 | 20240909 | 135100 | 2056043350 | 23500 | 23400 | 23500 | 23400 | 61 |
| 330 | 20240909 | 135000 | 2054615150 | 23500 | 23450 | 23500 | 23450 | 46 |
| 331 | 20240909 | 134900 | 2053534850 | 23500 | 23500 | 23500 | 23450 | 46 |
| 332 | 20240909 | 134800 | 2052454350 | 23500 | 23400 | 23500 | 23400 | 1072 |
| 333 | 20240909 | 134700 | 2027366350 | 23400 | 23350 | 23400 | 23350 | 61 |
| 334 | 20240909 | 134600 | 2025941850 | 23300 | 23350 | 23400 | 23300 | 84 |
| 335 | 20240909 | 134500 | 2023981350 | 23350 | 23350 | 23350 | 23350 | 2 |
| 336 | 20240909 | 134400 | 2023934650 | 23350 | 23350 | 23350 | 23350 | 58 |
| 337 | 20240909 | 134300 | 2022580350 | 23350 | 23400 | 23400 | 23350 | 11 |
| 338 | 20240909 | 134200 | 2022323450 | 23350 | 23400 | 23400 | 23350 | 11 |
| 339 | 20240909 | 134100 | 2022066550 | 23350 | 23350 | 23450 | 23350 | 26 |
| 340 | 20240909 | 134000 | 2021459150 | 23450 | 23450 | 23450 | 23450 | 1 |
| 341 | 20240909 | 133900 | 2021435700 | 23450 | 23450 | 23450 | 23450 | 74 |
| 342 | 20240909 | 133800 | 2019700400 | 23500 | 23400 | 23500 | 23350 | 846 |
| 343 | 20240909 | 133700 | 1999896650 | 23400 | 23400 | 23450 | 23400 | 97 |
| 344 | 20240909 | 133600 | 1997626800 | 23500 | 23450 | 23500 | 23450 | 14 |
| 345 | 20240909 | 133500 | 1997298350 | 23450 | 23400 | 23500 | 23400 | 72 |
| 346 | 20240909 | 133400 | 1995610350 | 23450 | 23400 | 23450 | 23400 | 229 |
| 347 | 20240909 | 133300 | 1990251100 | 23450 | 23550 | 23600 | 23450 | 910 |
| 348 | 20240909 | 133200 | 1968827450 | 23600 | 23600 | 23600 | 23500 | 30 |
| 349 | 20240909 | 133100 | 1968120850 | 23600 | 23550 | 23600 | 23450 | 463 |
| 350 | 20240909 | 133000 | 1957228200 | 23550 | 23500 | 23600 | 23350 | 1225 |
| 351 | 20240909 | 132900 | 1928394000 | 23500 | 23550 | 23550 | 23450 | 180 |
| 352 | 20240909 | 132800 | 1924161850 | 23500 | 23400 | 23550 | 23350 | 458 |
| 353 | 20240909 | 132700 | 1913434850 | 23400 | 23400 | 23450 | 23200 | 272 |
| 354 | 20240909 | 132600 | 1907068050 | 23400 | 23300 | 23400 | 23250 | 191 |
| 355 | 20240909 | 132500 | 1902618700 | 23300 | 23250 | 23400 | 23150 | 4471 |
| 356 | 20240909 | 132400 | 1798303600 | 23200 | 23100 | 23250 | 23050 | 650 |
| 357 | 20240909 | 132300 | 1783252950 | 23050 | 23100 | 23100 | 23050 | 61 |
| 358 | 20240909 | 132200 | 1781846750 | 23050 | 23050 | 23050 | 23050 | 10 |
| 359 | 20240909 | 132100 | 1781616250 | 23050 | 23050 | 23050 | 23050 | 10 |
| 360 | 20240909 | 132000 | 1781385750 | 23100 | 23050 | 23100 | 23050 | 1826 |
| 361 | 20240909 | 131900 | 1739296050 | 23050 | 23100 | 23100 | 23050 | 64 |
| 362 | 20240909 | 131800 | 1737818150 | 23050 | 23100 | 23100 | 23050 | 13 |
| 363 | 20240909 | 131700 | 1737518350 | 23050 | 23100 | 23100 | 23050 | 42 |
| 364 | 20240909 | 131600 | 1736548650 | 23050 | 23050 | 23100 | 23050 | 1336 |
| 365 | 20240909 | 131500 | 1705747350 | 23000 | 23000 | 23000 | 23000 | 46 |
| 366 | 20240909 | 131400 | 1704689350 | 23000 | 23000 | 23000 | 23000 | 10 |
| 367 | 20240909 | 131300 | 1704459350 | 23000 | 22950 | 23050 | 22950 | 319 |
| 368 | 20240909 | 131200 | 1697122800 | 23000 | 23000 | 23000 | 23000 | 23 |
| 369 | 20240909 | 131100 | 1696593800 | 23000 | 23050 | 23050 | 23000 | 345 |
| 370 | 20240909 | 131000 | 1688645850 | 23050 | 23000 | 23050 | 23000 | 328 |
| 371 | 20240909 | 130900 | 1681088350 | 23000 | 23000 | 23000 | 23000 | 195 |
| 372 | 20240909 | 130800 | 1676603350 | 22950 | 23000 | 23000 | 22950 | 46 |
| 373 | 20240909 | 130700 | 1675547150 | 22950 | 22950 | 22950 | 22950 | 18 |
| 374 | 20240909 | 130600 | 1675134050 | 22950 | 22900 | 23000 | 22900 | 341 |
| 375 | 20240909 | 130500 | 1667308500 | 22900 | 22900 | 22900 | 22900 | 9 |
| 376 | 20240909 | 130400 | 1667102400 | 22900 | 22900 | 22900 | 22850 | 116 |
| 377 | 20240909 | 130300 | 1664446500 | 22900 | 22900 | 22900 | 22850 | 562 |
| 378 | 20240909 | 130200 | 1651579700 | 22900 | 22850 | 22900 | 22850 | 69 |
| 379 | 20240909 | 130100 | 1650000400 | 22900 | 22850 | 22900 | 22850 | 35 |
| 380 | 20240909 | 130000 | 1649199400 | 22900 | 22900 | 22900 | 22900 | 216 |
| 381 | 20240909 | 125900 | 1644253000 | 22850 | 22850 | 22850 | 22850 | 162 |
| 382 | 20240909 | 125800 | 1640551300 | 22800 | 22800 | 22800 | 22800 | 10 |
| 383 | 20240909 | 125700 | 1640323300 | 22800 | 22900 | 22900 | 22800 | 866 |
| 384 | 20240909 | 125600 | 1620531700 | 22850 | 22850 | 22900 | 22850 | 59 |
| 385 | 20240909 | 125500 | 1619183500 | 22850 | 22900 | 22900 | 22850 | 69 |
| 386 | 20240909 | 125400 | 1617605650 | 22900 | 22850 | 22900 | 22850 | 35 |
| 387 | 20240909 | 125300 | 1616804650 | 22850 | 22900 | 22900 | 22850 | 61 |
| 388 | 20240909 | 125200 | 1615408500 | 22850 | 22850 | 22850 | 22850 | 89 |
| 389 | 20240909 | 125100 | 1613374850 | 22850 | 22850 | 22850 | 22850 | 10 |
| 390 | 20240909 | 125000 | 1613146350 | 22800 | 22850 | 22900 | 22800 | 57 |
| 391 | 20240909 | 124900 | 1611842150 | 22850 | 22800 | 22900 | 22800 | 202 |
| 392 | 20240909 | 124800 | 1607233150 | 22850 | 22800 | 22850 | 22800 | 90 |
| 393 | 20240909 | 124700 | 1605177150 | 22800 | 22800 | 22800 | 22800 | 10 |
| 394 | 20240909 | 124600 | 1604949150 | 22800 | 22800 | 22800 | 22800 | 51 |
| 395 | 20240909 | 124500 | 1603786350 | 22800 | 22800 | 22800 | 22800 | 16 |
| 396 | 20240909 | 124400 | 1603421550 | 22850 | 22800 | 22850 | 22800 | 58 |
| 397 | 20240909 | 124300 | 1602096750 | 22800 | 22800 | 22800 | 22800 | 52 |
| 398 | 20240909 | 124200 | 1600911150 | 22800 | 22800 | 22800 | 22800 | 59 |
| 399 | 20240909 | 124100 | 1599565950 | 22850 | 22800 | 22850 | 22800 | 11 |
| 400 | 20240909 | 124000 | 1599315100 | 22800 | 22800 | 22850 | 22800 | 146 |
| 401 | 20240909 | 123900 | 1595982350 | 22800 | 22800 | 22800 | 22800 | 10 |
| 402 | 20240909 | 123800 | 1595754350 | 22850 | 22850 | 22850 | 22800 | 139 |
| 403 | 20240909 | 123700 | 1592579350 | 22800 | 22800 | 22800 | 22800 | 1713 |
| 404 | 20240909 | 123600 | 1553522950 | 22800 | 22800 | 22800 | 22800 | 353 |
| 405 | 20240909 | 123500 | 1545474550 | 22800 | 22800 | 22850 | 22800 | 162 |
| 406 | 20240909 | 123400 | 1541777700 | 22800 | 22800 | 22800 | 22750 | 18 |
| 407 | 20240909 | 123300 | 1541367800 | 22800 | 22800 | 22850 | 22800 | 868 |
| 408 | 20240909 | 123200 | 1521565350 | 22800 | 22750 | 22800 | 22750 | 97 |
| 409 | 20240909 | 123100 | 1519354600 | 22750 | 22750 | 22750 | 22750 | 44 |
| 410 | 20240909 | 123000 | 1518353600 | 22750 | 22800 | 22800 | 22750 | 151 |
| 411 | 20240909 | 122900 | 1514914950 | 22800 | 22800 | 22800 | 22800 | 367 |
| 412 | 20240909 | 122800 | 1506547350 | 22800 | 22800 | 22800 | 22800 | 58 |
| 413 | 20240909 | 122700 | 1505224950 | 22800 | 22800 | 22800 | 22800 | 39 |
| 414 | 20240909 | 122600 | 1504335750 | 22800 | 22850 | 22850 | 22800 | 40 |
| 415 | 20240909 | 122500 | 1503422250 | 22800 | 22800 | 22850 | 22800 | 113 |
| 416 | 20240909 | 122400 | 1500843650 | 22800 | 22800 | 22800 | 22800 | 10 |
| 417 | 20240909 | 122300 | 1500615650 | 22850 | 22850 | 22850 | 22850 | 13 |
| 418 | 20240909 | 122200 | 1500318600 | 22850 | 22850 | 22850 | 22850 | 73 |
| 419 | 20240909 | 122100 | 1498650550 | 22900 | 22900 | 22900 | 22900 | 16 |
| 420 | 20240909 | 122000 | 1498284150 | 22950 | 22900 | 22950 | 22900 | 101 |
| 421 | 20240909 | 121900 | 1495967350 | 22900 | 22900 | 22900 | 22900 | 16 |
| 422 | 20240909 | 121800 | 1495600950 | 22900 | 22900 | 22900 | 22900 | 15 |
| 423 | 20240909 | 121700 | 1495257450 | 22900 | 22850 | 22900 | 22850 | 51 |
| 424 | 20240909 | 121600 | 1494090050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 425 | 20240909 | 121500 | 1494090050 | 22850 | 22800 | 22850 | 22800 | 98 |
| 426 | 20240909 | 121400 | 1491853650 | 22800 | 22900 | 22900 | 22800 | 35 |
| 427 | 20240909 | 121300 | 1491052600 | 22950 | 22950 | 22950 | 22950 | 26 |
| 428 | 20240909 | 121200 | 1490455900 | 22950 | 22800 | 22950 | 22800 | 121 |
| 429 | 20240909 | 121100 | 1487686850 | 22800 | 22800 | 22800 | 22800 | 10 |
| 430 | 20240909 | 121000 | 1487458850 | 22850 | 22900 | 22900 | 22850 | 160 |
| 431 | 20240909 | 120900 | 1483797850 | 22850 | 22850 | 22850 | 22800 | 136 |
| 432 | 20240909 | 120800 | 1480690750 | 22850 | 22850 | 22850 | 22850 | 156 |
| 433 | 20240909 | 120700 | 1477126150 | 22850 | 22850 | 22850 | 22850 | 10 |
| 434 | 20240909 | 120600 | 1476897650 | 22850 | 22850 | 22850 | 22850 | 15 |
| 435 | 20240909 | 120500 | 1476554900 | 22850 | 22900 | 22900 | 22850 | 14 |
| 436 | 20240909 | 120400 | 1476234800 | 22850 | 22850 | 22850 | 22850 | 10 |
| 437 | 20240909 | 120300 | 1476006300 | 22850 | 22900 | 22900 | 22850 | 129 |
| 438 | 20240909 | 120200 | 1473052950 | 22900 | 22900 | 22900 | 22900 | 11 |
| 439 | 20240909 | 120100 | 1472801050 | 22900 | 22950 | 22950 | 22900 | 107 |
| 440 | 20240909 | 120000 | 1470350700 | 22900 | 22950 | 22950 | 22900 | 11 |
| 441 | 20240909 | 115900 | 1470098750 | 22900 | 23000 | 23000 | 22900 | 2037 |
| 442 | 20240909 | 115800 | 1423346050 | 23050 | 23050 | 23050 | 23000 | 1013 |
| 443 | 20240909 | 115700 | 1400023450 | 23100 | 23100 | 23100 | 22950 | 153 |
| 444 | 20240909 | 115600 | 1396500850 | 22950 | 22900 | 22950 | 22900 | 565 |
| 445 | 20240909 | 115500 | 1383534600 | 22900 | 22900 | 22900 | 22900 | 27 |
| 446 | 20240909 | 115400 | 1382916300 | 22900 | 22950 | 22950 | 22900 | 137 |
| 447 | 20240909 | 115300 | 1379775100 | 22900 | 22900 | 22900 | 22900 | 15 |
| 448 | 20240909 | 115200 | 1379431600 | 22900 | 22900 | 22900 | 22900 | 56 |
| 449 | 20240909 | 115100 | 1378149200 | 22900 | 22850 | 22900 | 22850 | 11 |
| 450 | 20240909 | 115000 | 1377897800 | 22850 | 22850 | 22850 | 22850 | 10 |
| 451 | 20240909 | 114900 | 1377669300 | 22900 | 22900 | 22900 | 22900 | 54 |
| 452 | 20240909 | 114800 | 1376432700 | 22900 | 22900 | 22900 | 22900 | 13 |
| 453 | 20240909 | 114700 | 1376135000 | 22900 | 22950 | 22950 | 22900 | 60 |
| 454 | 20240909 | 114600 | 1374760900 | 22900 | 22900 | 22950 | 22900 | 90 |
| 455 | 20240909 | 114500 | 1372697400 | 22900 | 22850 | 22900 | 22850 | 284 |
| 456 | 20240909 | 114400 | 1366195300 | 22850 | 22850 | 22850 | 22850 | 14 |
| 457 | 20240909 | 114300 | 1365875400 | 22850 | 22850 | 22850 | 22850 | 62 |
| 458 | 20240909 | 114200 | 1364458700 | 22850 | 22900 | 22900 | 22850 | 105 |
| 459 | 20240909 | 114100 | 1362055800 | 22850 | 22850 | 22850 | 22850 | 10 |
| 460 | 20240909 | 114000 | 1361827300 | 22850 | 22850 | 22850 | 22850 | 134 |
| 461 | 20240909 | 113900 | 1358765400 | 22900 | 22900 | 22900 | 22850 | 52 |
| 462 | 20240909 | 113800 | 1357577050 | 22850 | 22900 | 22950 | 22850 | 105 |
| 463 | 20240909 | 113700 | 1355173200 | 22900 | 22850 | 22900 | 22850 | 11 |
| 464 | 20240909 | 113600 | 1354921800 | 22900 | 22900 | 22900 | 22900 | 223 |
| 465 | 20240909 | 113500 | 1349815100 | 22900 | 22900 | 22950 | 22900 | 178 |
| 466 | 20240909 | 113400 | 1345738750 | 22950 | 22900 | 22950 | 22900 | 72 |
| 467 | 20240909 | 113300 | 1344089750 | 22950 | 22900 | 22950 | 22900 | 50 |
| 468 | 20240909 | 113200 | 1342944450 | 22950 | 22900 | 22950 | 22900 | 11 |
| 469 | 20240909 | 113100 | 1342692500 | 22950 | 22900 | 22950 | 22900 | 23 |
| 470 | 20240909 | 113000 | 1342165600 | 22950 | 22900 | 22950 | 22900 | 415 |
| 471 | 20240909 | 112900 | 1332656900 | 22950 | 23100 | 23100 | 22900 | 155 |
| 472 | 20240909 | 112800 | 1329103750 | 22900 | 22800 | 23100 | 22800 | 3982 |
| 473 | 20240909 | 112700 | 1237857050 | 22800 | 22800 | 22800 | 22800 | 58 |
| 474 | 20240909 | 112600 | 1236534650 | 22800 | 22800 | 22800 | 22800 | 56 |
| 475 | 20240909 | 112500 | 1235257850 | 22800 | 22850 | 22850 | 22800 | 40 |
| 476 | 20240909 | 112400 | 1234344350 | 22850 | 22800 | 22850 | 22800 | 15 |
| 477 | 20240909 | 112300 | 1234002100 | 22800 | 22800 | 22800 | 22800 | 52 |
| 478 | 20240909 | 112200 | 1232816500 | 22800 | 22850 | 22850 | 22800 | 88 |
| 479 | 20240909 | 112100 | 1230806450 | 22800 | 22800 | 22800 | 22800 | 12 |
| 480 | 20240909 | 112000 | 1230532850 | 22800 | 22850 | 22850 | 22800 | 161 |
| 481 | 20240909 | 111900 | 1226858350 | 22850 | 22850 | 22850 | 22850 | 14 |
| 482 | 20240909 | 111800 | 1226538450 | 22800 | 22800 | 22800 | 22800 | 10 |
| 483 | 20240909 | 111700 | 1226310450 | 22850 | 22800 | 22850 | 22800 | 60 |
| 484 | 20240909 | 111600 | 1224939950 | 22850 | 22900 | 22900 | 22850 | 36 |
| 485 | 20240909 | 111500 | 1224115850 | 22850 | 22850 | 22850 | 22850 | 214 |
| 486 | 20240909 | 111400 | 1219225950 | 22850 | 22750 | 22850 | 22750 | 1013 |
| 487 | 20240909 | 111300 | 1196129800 | 22750 | 22750 | 22750 | 22750 | 93 |
| 488 | 20240909 | 111200 | 1194014050 | 22750 | 22800 | 22800 | 22750 | 149 |
| 489 | 20240909 | 111100 | 1190622500 | 22750 | 22750 | 22750 | 22750 | 10 |
| 490 | 20240909 | 111000 | 1190395000 | 22750 | 22750 | 22750 | 22750 | 96 |
| 491 | 20240909 | 110900 | 1188211000 | 22800 | 22750 | 22800 | 22750 | 14 |
| 492 | 20240909 | 110800 | 1187892450 | 22750 | 22750 | 22750 | 22750 | 10 |
| 493 | 20240909 | 110700 | 1187664950 | 22750 | 22750 | 22750 | 22750 | 83 |
| 494 | 20240909 | 110600 | 1185776700 | 22750 | 22650 | 22750 | 22600 | 86 |
| 495 | 20240909 | 110500 | 1183828650 | 22650 | 22650 | 22650 | 22650 | 4 |
| 496 | 20240909 | 110400 | 1183738050 | 22700 | 22700 | 22700 | 22700 | 151 |
| 497 | 20240909 | 110300 | 1180310350 | 22600 | 22750 | 22750 | 22600 | 510 |
| 498 | 20240909 | 110200 | 1168757600 | 22750 | 22750 | 22750 | 22750 | 14 |
| 499 | 20240909 | 110100 | 1168439100 | 22750 | 22800 | 22800 | 22750 | 122 |
| 500 | 20240909 | 110000 | 1165658750 | 22750 | 22800 | 22800 | 22750 | 20 |
| 501 | 20240909 | 105900 | 1165203500 | 22750 | 22650 | 22750 | 22650 | 68 |
| 502 | 20240909 | 105800 | 1163657500 | 22650 | 22700 | 22800 | 22650 | 91 |
| 503 | 20240909 | 105700 | 1161588200 | 22700 | 22700 | 22700 | 22700 | 10 |
| 504 | 20240909 | 105600 | 1161361200 | 22700 | 22800 | 22800 | 22700 | 38 |
| 505 | 20240909 | 105500 | 1160495800 | 22800 | 22800 | 22800 | 22800 | 152 |
| 506 | 20240909 | 105400 | 1157030200 | 22800 | 22800 | 22800 | 22800 | 62 |
| 507 | 20240909 | 105300 | 1155616600 | 22800 | 22800 | 22800 | 22800 | 10 |
| 508 | 20240909 | 105200 | 1155388600 | 22800 | 22800 | 22800 | 22800 | 62 |
| 509 | 20240909 | 105100 | 1153975000 | 22800 | 22750 | 22850 | 22750 | 181 |
| 510 | 20240909 | 105000 | 1149847400 | 22800 | 22750 | 22800 | 22750 | 1027 |
| 511 | 20240909 | 104900 | 1126481450 | 22700 | 22700 | 22700 | 22700 | 10 |
| 512 | 20240909 | 104800 | 1126254450 | 22700 | 22700 | 22700 | 22650 | 92 |
| 513 | 20240909 | 104700 | 1124166550 | 22700 | 22650 | 22700 | 22650 | 34 |
| 514 | 20240909 | 104600 | 1123395250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 515 | 20240909 | 104500 | 1123395250 | 22600 | 22700 | 22700 | 22600 | 119 |
| 516 | 20240909 | 104400 | 1120697400 | 22700 | 22650 | 22700 | 22650 | 101 |
| 517 | 20240909 | 104300 | 1118405200 | 22650 | 22600 | 22650 | 22600 | 65 |
| 518 | 20240909 | 104200 | 1116933150 | 22600 | 22650 | 22700 | 22600 | 1039 |
| 519 | 20240909 | 104100 | 1093396400 | 22650 | 22650 | 22650 | 22650 | 103 |
| 520 | 20240909 | 104000 | 1091063450 | 22650 | 22650 | 22650 | 22650 | 87 |
| 521 | 20240909 | 103900 | 1089092900 | 22600 | 22650 | 22650 | 22600 | 1007 |
| 522 | 20240909 | 103800 | 1066285100 | 22650 | 22700 | 22700 | 22650 | 50 |
| 523 | 20240909 | 103700 | 1065150600 | 22700 | 22700 | 22700 | 22700 | 720 |
| 524 | 20240909 | 103600 | 1048806600 | 22700 | 22750 | 22750 | 22700 | 83 |
| 525 | 20240909 | 103500 | 1046918900 | 22750 | 22750 | 22750 | 22750 | 29 |
| 526 | 20240909 | 103400 | 1046259150 | 22750 | 22800 | 22800 | 22750 | 61 |
| 527 | 20240909 | 103300 | 1044869200 | 22750 | 22750 | 22750 | 22750 | 10 |
| 528 | 20240909 | 103200 | 1044641700 | 22750 | 22750 | 22750 | 22700 | 160 |
| 529 | 20240909 | 103100 | 1041004100 | 22750 | 22750 | 22750 | 22750 | 10 |
| 530 | 20240909 | 103000 | 1040776600 | 22750 | 22700 | 22750 | 22700 | 64 |
| 531 | 20240909 | 102900 | 1039320750 | 22750 | 22750 | 22750 | 22700 | 100 |
| 532 | 20240909 | 102800 | 1037046250 | 22700 | 22750 | 22750 | 22700 | 12 |
| 533 | 20240909 | 102700 | 1036773750 | 22700 | 22750 | 22750 | 22700 | 14 |
| 534 | 20240909 | 102600 | 1036455750 | 22700 | 22650 | 22700 | 22600 | 1154 |
| 535 | 20240909 | 102500 | 1010272100 | 22650 | 22650 | 22650 | 22600 | 102 |
| 536 | 20240909 | 102400 | 1007964200 | 22600 | 22650 | 22650 | 22600 | 11 |
| 537 | 20240909 | 102300 | 1007715550 | 22600 | 22600 | 22600 | 22600 | 59 |
| 538 | 20240909 | 102200 | 1006382150 | 22700 | 22700 | 22700 | 22700 | 44 |
| 539 | 20240909 | 102100 | 1005383350 | 22700 | 22600 | 22700 | 22600 | 87 |
| 540 | 20240909 | 102000 | 1003410300 | 22650 | 22650 | 22650 | 22650 | 1 |
| 541 | 20240909 | 101900 | 1003387650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 542 | 20240909 | 101800 | 1003387650 | 22700 | 22700 | 22750 | 22700 | 504 |
| 543 | 20240909 | 101700 | 991946550 | 22700 | 22750 | 22750 | 22700 | 26 |
| 544 | 20240909 | 101600 | 991355850 | 22750 | 22850 | 22850 | 22750 | 27 |
| 545 | 20240909 | 101500 | 990740250 | 22800 | 22850 | 22850 | 22800 | 12 |
| 546 | 20240909 | 101400 | 990466550 | 22800 | 22800 | 22800 | 22800 | 133 |
| 547 | 20240909 | 101300 | 987434150 | 22800 | 22700 | 22800 | 22700 | 1298 |
| 548 | 20240909 | 101200 | 957890450 | 22750 | 22700 | 22750 | 22700 | 11 |
| 549 | 20240909 | 101100 | 957640700 | 22750 | 22750 | 22800 | 22700 | 148 |
| 550 | 20240909 | 101000 | 954275000 | 22700 | 22750 | 22750 | 22700 | 39 |
| 551 | 20240909 | 100900 | 953388450 | 22750 | 22750 | 22750 | 22750 | 54 |
| 552 | 20240909 | 100800 | 952159950 | 22750 | 22750 | 22750 | 22750 | 254 |
| 553 | 20240909 | 100700 | 946381450 | 22800 | 22800 | 22800 | 22800 | 57 |
| 554 | 20240909 | 100600 | 945081850 | 22800 | 22800 | 22800 | 22800 | 10 |
| 555 | 20240909 | 100500 | 944853850 | 22850 | 22850 | 22850 | 22850 | 29 |
| 556 | 20240909 | 100400 | 944191200 | 22750 | 22800 | 22850 | 22750 | 344 |
| 557 | 20240909 | 100300 | 936345300 | 22850 | 22850 | 22850 | 22850 | 14 |
| 558 | 20240909 | 100200 | 936025400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 559 | 20240909 | 100100 | 936025400 | 22850 | 22750 | 22850 | 22750 | 1117 |
| 560 | 20240909 | 100000 | 910599550 | 22700 | 22600 | 22700 | 22600 | 909 |
| 561 | 20240909 | 095900 | 889967450 | 22650 | 22700 | 22700 | 22650 | 88 |
| 562 | 20240909 | 095800 | 887974150 | 22750 | 22750 | 22750 | 22750 | 1 |
| 563 | 20240909 | 095700 | 887951400 | 22650 | 22700 | 22700 | 22650 | 493 |
| 564 | 20240909 | 095600 | 876766700 | 22700 | 22750 | 22750 | 22700 | 93 |
| 565 | 20240909 | 095500 | 874654400 | 22800 | 22800 | 22850 | 22800 | 75 |
| 566 | 20240909 | 095400 | 872943900 | 22850 | 22850 | 22850 | 22850 | 23 |
| 567 | 20240909 | 095300 | 872418350 | 22850 | 22850 | 22850 | 22850 | 128 |
| 568 | 20240909 | 095200 | 869493550 | 22850 | 22750 | 22850 | 22700 | 263 |
| 569 | 20240909 | 095100 | 863509500 | 22750 | 22750 | 22750 | 22750 | 366 |
| 570 | 20240909 | 095000 | 855183000 | 22800 | 22800 | 22800 | 22800 | 5 |
| 571 | 20240909 | 094900 | 855069000 | 22800 | 22800 | 22800 | 22800 | 61 |
| 572 | 20240909 | 094800 | 853678200 | 22800 | 22800 | 22800 | 22800 | 128 |
| 573 | 20240909 | 094700 | 850759800 | 22800 | 22800 | 22800 | 22800 | 13 |
| 574 | 20240909 | 094600 | 850463400 | 22800 | 22800 | 22800 | 22800 | 10 |
| 575 | 20240909 | 094500 | 850235400 | 22800 | 22850 | 22850 | 22800 | 34 |
| 576 | 20240909 | 094400 | 849460100 | 22850 | 22900 | 22900 | 22750 | 65 |
| 577 | 20240909 | 094300 | 847979550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 578 | 20240909 | 094200 | 847979550 | 22800 | 22900 | 22900 | 22800 | 48 |
| 579 | 20240909 | 094100 | 846884550 | 22900 | 22850 | 22900 | 22850 | 77 |
| 580 | 20240909 | 094000 | 845124900 | 22800 | 22850 | 22850 | 22800 | 441 |
| 581 | 20240909 | 093900 | 835052950 | 22850 | 22800 | 22850 | 22800 | 53 |
| 582 | 20240909 | 093800 | 833842150 | 22850 | 22850 | 22850 | 22850 | 73 |
| 583 | 20240909 | 093700 | 832174100 | 22850 | 22850 | 22850 | 22850 | 77 |
| 584 | 20240909 | 093600 | 830414650 | 22850 | 22900 | 22900 | 22850 | 1071 |
| 585 | 20240909 | 093500 | 805922300 | 22900 | 22800 | 22900 | 22800 | 12 |
| 586 | 20240909 | 093400 | 805647600 | 22800 | 22700 | 22800 | 22700 | 157 |
| 587 | 20240909 | 093300 | 802068550 | 22700 | 22700 | 22700 | 22700 | 3 |
| 588 | 20240909 | 093200 | 802000450 | 22700 | 22800 | 22900 | 22700 | 17 |
| 589 | 20240909 | 093100 | 801613250 | 22750 | 22850 | 22850 | 22750 | 500 |
| 590 | 20240909 | 093000 | 790214650 | 22900 | 22950 | 22950 | 22850 | 346 |
| 591 | 20240909 | 092900 | 782300750 | 22950 | 22750 | 22950 | 22750 | 4808 |
| 592 | 20240909 | 092800 | 672321050 | 22700 | 22700 | 22700 | 22700 | 1016 |
| 593 | 20240909 | 092700 | 649257850 | 22650 | 22650 | 22650 | 22650 | 1 |
| 594 | 20240909 | 092600 | 649235200 | 22650 | 22700 | 22700 | 22650 | 129 |
| 595 | 20240909 | 092500 | 646309450 | 22700 | 22700 | 22700 | 22700 | 152 |
| 596 | 20240909 | 092400 | 642859050 | 22700 | 22750 | 22750 | 22700 | 308 |
| 597 | 20240909 | 092300 | 635867300 | 22650 | 22650 | 22700 | 22650 | 193 |
| 598 | 20240909 | 092200 | 631488900 | 22650 | 22650 | 22650 | 22650 | 451 |
| 599 | 20240909 | 092100 | 621273750 | 22700 | 22750 | 22750 | 22650 | 1880 |
| 600 | 20240909 | 092000 | 578656750 | 22750 | 22750 | 22750 | 22750 | 108 |
| 601 | 20240909 | 091900 | 576199750 | 22750 | 22750 | 22800 | 22750 | 136 |
| 602 | 20240909 | 091800 | 573103950 | 22750 | 22800 | 22800 | 22750 | 15 |
| 603 | 20240909 | 091700 | 572762650 | 22750 | 22750 | 22750 | 22750 | 53 |
| 604 | 20240909 | 091600 | 571556900 | 22800 | 22700 | 22800 | 22700 | 3340 |
| 605 | 20240909 | 091500 | 495436100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 606 | 20240909 | 091400 | 495436100 | 22700 | 22650 | 22750 | 22650 | 1556 |
| 607 | 20240909 | 091300 | 460115250 | 22650 | 22650 | 22650 | 22650 | 556 |
| 608 | 20240909 | 091200 | 447521850 | 22650 | 22600 | 22650 | 22600 | 415 |
| 609 | 20240909 | 091100 | 438137850 | 22600 | 22600 | 22650 | 22600 | 50 |
| 610 | 20240909 | 091000 | 437005700 | 22700 | 22650 | 22700 | 22650 | 2724 |
| 611 | 20240909 | 090900 | 375183950 | 22650 | 22600 | 22650 | 22600 | 382 |
| 612 | 20240909 | 090800 | 366532600 | 22600 | 22450 | 22600 | 22450 | 1846 |
| 613 | 20240909 | 090700 | 324926150 | 22400 | 22350 | 22400 | 22300 | 4104 |
| 614 | 20240909 | 090600 | 233190800 | 22350 | 22400 | 22400 | 22350 | 1098 |
| 615 | 20240909 | 090500 | 208619000 | 22400 | 22400 | 22450 | 22400 | 622 |
| 616 | 20240909 | 090400 | 194684000 | 22400 | 22550 | 22550 | 22400 | 809 |
| 617 | 20240909 | 090300 | 176519900 | 22500 | 22400 | 22550 | 22400 | 132 |
| 618 | 20240909 | 090200 | 173546550 | 22550 | 22500 | 22550 | 22400 | 3449 |
| 619 | 20240909 | 090100 | 96146950 | 22400 | 22700 | 22700 | 22400 | 1386 |
| 620 | 20240909 | 090000 | 65003350 | 22700 | 22550 | 22700 | 22500 | 2881 |