34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 193500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 3 | 20240909 | 193400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240909 | 193300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240909 | 193200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240909 | 193100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240909 | 193000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240909 | 192900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240909 | 192800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240909 | 192700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240909 | 192600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240909 | 192500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240909 | 192400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240909 | 192300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240909 | 192200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240909 | 192100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240909 | 192000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240909 | 191900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240909 | 191800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240909 | 191700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240909 | 191600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240909 | 191500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240909 | 191400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240909 | 191300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240909 | 191200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240909 | 191100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240909 | 191000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240909 | 190900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240909 | 190800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240909 | 190700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240909 | 190600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240909 | 190500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 33 | 20240909 | 190400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240909 | 190300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240909 | 190200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240909 | 190100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240909 | 190000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240909 | 185900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240909 | 185800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240909 | 185700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240909 | 185600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240909 | 185500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240909 | 185400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240909 | 185300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240909 | 185200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240909 | 185100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240909 | 185000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240909 | 184900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240909 | 184800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240909 | 184700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240909 | 184600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240909 | 184500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240909 | 184400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240909 | 184300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240909 | 184200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240909 | 184100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240909 | 184000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240909 | 183900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240909 | 183800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240909 | 183700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240909 | 183600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240909 | 183500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 63 | 20240909 | 183400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240909 | 183300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240909 | 183200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240909 | 183100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240909 | 183000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240909 | 182900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240909 | 182800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240909 | 182700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240909 | 182600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240909 | 182500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240909 | 182400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240909 | 182300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240909 | 182200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240909 | 182100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240909 | 182000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240909 | 181900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240909 | 181800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240909 | 181700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240909 | 181600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240909 | 181500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240909 | 181400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240909 | 181300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240909 | 181200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240909 | 181100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240909 | 181000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240909 | 180900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240909 | 180800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240909 | 180700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240909 | 180600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240909 | 180500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 93 | 20240909 | 180400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240909 | 180300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240909 | 180200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240909 | 180100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240909 | 180000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240909 | 175900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240909 | 175800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240909 | 175700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240909 | 175600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240909 | 175500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240909 | 175400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240909 | 175300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240909 | 175200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240909 | 175100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240909 | 175000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240909 | 174900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240909 | 174800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240909 | 174700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240909 | 174600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240909 | 174500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240909 | 174400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240909 | 174300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240909 | 174200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240909 | 174100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240909 | 174000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240909 | 173900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240909 | 173800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240909 | 173700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240909 | 173600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240909 | 173500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 123 | 20240909 | 173400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240909 | 173300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240909 | 173200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240909 | 173100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240909 | 173000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240909 | 172900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240909 | 172800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240909 | 172700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240909 | 172600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240909 | 172500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240909 | 172400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240909 | 172300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240909 | 172200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240909 | 172100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240909 | 172000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240909 | 171900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240909 | 171800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240909 | 171700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240909 | 171600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240909 | 171500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240909 | 171400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240909 | 171300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240909 | 171200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240909 | 171100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240909 | 171000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240909 | 170900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240909 | 170800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240909 | 170700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240909 | 170600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240909 | 170500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 153 | 20240909 | 170400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240909 | 170300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240909 | 170200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240909 | 170100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240909 | 170000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240909 | 165900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240909 | 165800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240909 | 165700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240909 | 165600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240909 | 165500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240909 | 165400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240909 | 165300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240909 | 165200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240909 | 165100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240909 | 165000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240909 | 164900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240909 | 164800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240909 | 164700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240909 | 164600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240909 | 164500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240909 | 164400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240909 | 164300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240909 | 164200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240909 | 164100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240909 | 164000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240909 | 163900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240909 | 163800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240909 | 163700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240909 | 163600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240909 | 163500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 183 | 20240909 | 163400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240909 | 163300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240909 | 163200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240909 | 163100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240909 | 163000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240909 | 162900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240909 | 162800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240909 | 162700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240909 | 162600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240909 | 162500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240909 | 162400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240909 | 162300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240909 | 162200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240909 | 162100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240909 | 162000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240909 | 161900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240909 | 161800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240909 | 161700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240909 | 161600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240909 | 161500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240909 | 161400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240909 | 161300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240909 | 161200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240909 | 161100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240909 | 161000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240909 | 160900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240909 | 160800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240909 | 160700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240909 | 160600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240909 | 160500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 213 | 20240909 | 160400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240909 | 160300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240909 | 160200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240909 | 160100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240909 | 160000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240909 | 155900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240909 | 155800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240909 | 155700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240909 | 155600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240909 | 155500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240909 | 155400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240909 | 155300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240909 | 155200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240909 | 155100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240909 | 155000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240909 | 154900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240909 | 154800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240909 | 154700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240909 | 154600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240909 | 154500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240909 | 154400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240909 | 154300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240909 | 154200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240909 | 154100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240909 | 154000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240909 | 153900 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20240909 | 153800 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240909 | 153700 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240909 | 153600 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240909 | 153500 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 243 | 20240909 | 153400 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240909 | 153300 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240909 | 153200 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240909 | 153100 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240909 | 153000 | 2963507000 | 23050 | 23050 | 23050 | 23050 | 3097 |
| 248 | 20240909 | 152900 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240909 | 152800 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20240909 | 152700 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20240909 | 152600 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20240909 | 152500 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20240909 | 152400 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20240909 | 152300 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20240909 | 152200 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20240909 | 152100 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20240909 | 152000 | 2892121150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20240909 | 151900 | 2892121150 | 23000 | 23000 | 23000 | 22950 | 164 |
| 259 | 20240909 | 151800 | 2888353200 | 22950 | 23000 | 23000 | 22950 | 428 |
| 260 | 20240909 | 151700 | 2878526800 | 22950 | 22950 | 22950 | 22900 | 1146 |
| 261 | 20240909 | 151600 | 2852229600 | 22900 | 22900 | 22900 | 22900 | 150 |
| 262 | 20240909 | 151500 | 2848794600 | 22950 | 22950 | 22950 | 22900 | 144 |
| 263 | 20240909 | 151400 | 2845491050 | 22950 | 22950 | 22950 | 22900 | 156 |
| 264 | 20240909 | 151300 | 2841914100 | 22950 | 22950 | 22950 | 22850 | 318 |
| 265 | 20240909 | 151200 | 2834638450 | 22950 | 22900 | 22950 | 22900 | 71 |
| 266 | 20240909 | 151100 | 2833012050 | 22950 | 22900 | 22950 | 22850 | 502 |
| 267 | 20240909 | 151000 | 2821521400 | 22900 | 22800 | 22900 | 22800 | 824 |
| 268 | 20240909 | 150900 | 2802690250 | 22850 | 22850 | 22900 | 22850 | 1055 |
| 269 | 20240909 | 150800 | 2778583300 | 22900 | 22900 | 22900 | 22900 | 95 |
| 270 | 20240909 | 150700 | 2776407800 | 22900 | 22850 | 22900 | 22850 | 127 |
| 271 | 20240909 | 150600 | 2773505700 | 22900 | 22900 | 22900 | 22850 | 492 |
| 272 | 20240909 | 150500 | 2762259400 | 22900 | 22850 | 22900 | 22850 | 66 |
| 273 | 20240909 | 150400 | 2760750800 | 22900 | 22850 | 22900 | 22850 | 3 |
| 274 | 20240909 | 150300 | 2760682150 | 22900 | 22850 | 22900 | 22850 | 287 |
| 275 | 20240909 | 150200 | 2754123800 | 22900 | 22850 | 22900 | 22850 | 88 |
| 276 | 20240909 | 150100 | 2752111100 | 22900 | 22900 | 22900 | 22850 | 43 |
| 277 | 20240909 | 150000 | 2751126850 | 22850 | 22850 | 22900 | 22850 | 2345 |
| 278 | 20240909 | 145900 | 2697535550 | 22850 | 22900 | 22900 | 22850 | 107 |
| 279 | 20240909 | 145800 | 2695090150 | 22900 | 22850 | 22900 | 22850 | 251 |
| 280 | 20240909 | 145700 | 2689349050 | 22900 | 22850 | 22900 | 22850 | 203 |
| 281 | 20240909 | 145600 | 2684710450 | 22850 | 22850 | 22900 | 22850 | 1003 |
| 282 | 20240909 | 145500 | 2661789600 | 22850 | 22850 | 22900 | 22850 | 162 |
| 283 | 20240909 | 145400 | 2658085850 | 22900 | 22900 | 22900 | 22850 | 80 |
| 284 | 20240909 | 145300 | 2656254950 | 22900 | 22900 | 22900 | 22900 | 661 |
| 285 | 20240909 | 145200 | 2641118050 | 22900 | 22900 | 22900 | 22850 | 363 |
| 286 | 20240909 | 145100 | 2632815950 | 22950 | 22950 | 22950 | 22850 | 125 |
| 287 | 20240909 | 145000 | 2629957500 | 22900 | 22850 | 22950 | 22850 | 659 |
| 288 | 20240909 | 144900 | 2614869250 | 22900 | 22850 | 22900 | 22850 | 782 |
| 289 | 20240909 | 144800 | 2596966050 | 22900 | 22900 | 22950 | 22900 | 3319 |
| 290 | 20240909 | 144700 | 2520949250 | 22900 | 22950 | 22950 | 22900 | 1837 |
| 291 | 20240909 | 144600 | 2478794450 | 22950 | 22950 | 23000 | 22950 | 183 |
| 292 | 20240909 | 144500 | 2474592450 | 22950 | 23000 | 23000 | 22950 | 238 |
| 293 | 20240909 | 144400 | 2469123850 | 23000 | 23000 | 23000 | 22950 | 2592 |
| 294 | 20240909 | 144300 | 2409522450 | 23000 | 23000 | 23050 | 23000 | 30 |
| 295 | 20240909 | 144200 | 2408832300 | 23000 | 23000 | 23000 | 23000 | 92 |
| 296 | 20240909 | 144100 | 2406716300 | 23000 | 23050 | 23050 | 23000 | 751 |
| 297 | 20240909 | 144000 | 2389412650 | 23000 | 23000 | 23050 | 23000 | 696 |
| 298 | 20240909 | 143900 | 2373402150 | 23000 | 23000 | 23050 | 23000 | 541 |
| 299 | 20240909 | 143800 | 2360952950 | 23050 | 23000 | 23050 | 23000 | 235 |
| 300 | 20240909 | 143700 | 2355546900 | 23000 | 23000 | 23000 | 23000 | 52 |
| 301 | 20240909 | 143600 | 2354350900 | 23000 | 23050 | 23050 | 23000 | 279 |
| 302 | 20240909 | 143500 | 2347925700 | 23050 | 23050 | 23050 | 23000 | 110 |
| 303 | 20240909 | 143400 | 2345394600 | 23050 | 23050 | 23050 | 23000 | 265 |
| 304 | 20240909 | 143300 | 2339293150 | 23050 | 23050 | 23050 | 23000 | 195 |
| 305 | 20240909 | 143200 | 2334803500 | 23050 | 23000 | 23050 | 23000 | 236 |
| 306 | 20240909 | 143100 | 2329370550 | 23050 | 23000 | 23050 | 23000 | 26 |
| 307 | 20240909 | 143000 | 2328772300 | 23000 | 23050 | 23050 | 23000 | 146 |
| 308 | 20240909 | 142900 | 2325411350 | 23050 | 23100 | 23100 | 23050 | 134 |
| 309 | 20240909 | 142800 | 2322321650 | 23100 | 23050 | 23100 | 23050 | 178 |
| 310 | 20240909 | 142700 | 2318217450 | 23050 | 23050 | 23050 | 23050 | 151 |
| 311 | 20240909 | 142600 | 2314736900 | 23100 | 23100 | 23100 | 23100 | 2 |
| 312 | 20240909 | 142500 | 2314690700 | 23050 | 23050 | 23100 | 23050 | 263 |
| 313 | 20240909 | 142400 | 2308628500 | 23050 | 23050 | 23050 | 23050 | 87 |
| 314 | 20240909 | 142300 | 2306623150 | 23050 | 23150 | 23150 | 23050 | 399 |
| 315 | 20240909 | 142200 | 2297390400 | 23050 | 23150 | 23150 | 23050 | 365 |
| 316 | 20240909 | 142100 | 2288959550 | 23150 | 23150 | 23150 | 23050 | 289 |
| 317 | 20240909 | 142000 | 2282290800 | 23100 | 23050 | 23150 | 23050 | 192 |
| 318 | 20240909 | 141900 | 2277856550 | 23050 | 23100 | 23100 | 23050 | 100 |
| 319 | 20240909 | 141800 | 2275550850 | 23050 | 23050 | 23150 | 23050 | 693 |
| 320 | 20240909 | 141700 | 2259547350 | 23050 | 23050 | 23100 | 23000 | 289 |
| 321 | 20240909 | 141600 | 2252885900 | 23000 | 23100 | 23100 | 23000 | 153 |
| 322 | 20240909 | 141500 | 2249364500 | 23050 | 23000 | 23050 | 23000 | 191 |
| 323 | 20240909 | 141400 | 2244967050 | 23000 | 23000 | 23050 | 23000 | 376 |
| 324 | 20240909 | 141300 | 2236304050 | 23000 | 23050 | 23050 | 23000 | 228 |
| 325 | 20240909 | 141200 | 2231054400 | 23000 | 23000 | 23000 | 23000 | 114 |
| 326 | 20240909 | 141100 | 2228432400 | 23050 | 23000 | 23050 | 22950 | 679 |
| 327 | 20240909 | 141000 | 2212817550 | 23000 | 23050 | 23050 | 23000 | 146 |
| 328 | 20240909 | 140900 | 2209459250 | 23050 | 23000 | 23050 | 23000 | 301 |
| 329 | 20240909 | 140800 | 2202531100 | 23050 | 23000 | 23050 | 23000 | 520 |
| 330 | 20240909 | 140700 | 2190571050 | 23000 | 23050 | 23050 | 23000 | 272 |
| 331 | 20240909 | 140600 | 2184306050 | 23050 | 23050 | 23100 | 23050 | 136 |
| 332 | 20240909 | 140500 | 2181171200 | 23050 | 23050 | 23050 | 23050 | 785 |
| 333 | 20240909 | 140400 | 2163076950 | 23100 | 23050 | 23100 | 23050 | 124 |
| 334 | 20240909 | 140300 | 2160218550 | 23050 | 23050 | 23050 | 23050 | 26 |
| 335 | 20240909 | 140200 | 2159619250 | 23050 | 23100 | 23100 | 23050 | 184 |
| 336 | 20240909 | 140100 | 2155375700 | 23050 | 23100 | 23100 | 23050 | 104 |
| 337 | 20240909 | 140000 | 2152977650 | 23100 | 23050 | 23100 | 23050 | 109 |
| 338 | 20240909 | 135900 | 2150465150 | 23050 | 23100 | 23100 | 23050 | 43 |
| 339 | 20240909 | 135800 | 2149473450 | 23100 | 23100 | 23100 | 23050 | 65 |
| 340 | 20240909 | 135700 | 2147973050 | 23100 | 23150 | 23150 | 23100 | 742 |
| 341 | 20240909 | 135600 | 2130832650 | 23150 | 23150 | 23150 | 23150 | 106 |
| 342 | 20240909 | 135500 | 2128378750 | 23200 | 23100 | 23200 | 23100 | 151 |
| 343 | 20240909 | 135400 | 2124883050 | 23150 | 23150 | 23150 | 23100 | 127 |
| 344 | 20240909 | 135300 | 2121946600 | 23200 | 23150 | 23200 | 23100 | 647 |
| 345 | 20240909 | 135200 | 2106973400 | 23150 | 23200 | 23200 | 23150 | 178 |
| 346 | 20240909 | 135100 | 2102845200 | 23150 | 23100 | 23150 | 23100 | 819 |
| 347 | 20240909 | 135000 | 2083886950 | 23150 | 23100 | 23150 | 23050 | 466 |
| 348 | 20240909 | 134900 | 2073119800 | 23100 | 23100 | 23100 | 23050 | 42 |
| 349 | 20240909 | 134800 | 2072150650 | 23050 | 23050 | 23050 | 23000 | 534 |
| 350 | 20240909 | 134700 | 2059845750 | 23050 | 23000 | 23050 | 23000 | 52 |
| 351 | 20240909 | 134600 | 2058649500 | 23050 | 23000 | 23050 | 23000 | 10 |
| 352 | 20240909 | 134500 | 2058419300 | 23000 | 23050 | 23050 | 23000 | 565 |
| 353 | 20240909 | 134400 | 2045423500 | 23000 | 23000 | 23000 | 23000 | 22 |
| 354 | 20240909 | 134300 | 2044917500 | 23050 | 23000 | 23050 | 23000 | 79 |
| 355 | 20240909 | 134200 | 2043097950 | 23000 | 23000 | 23000 | 23000 | 32 |
| 356 | 20240909 | 134100 | 2042361950 | 23050 | 23000 | 23050 | 23000 | 285 |
| 357 | 20240909 | 134000 | 2035796900 | 23050 | 23000 | 23050 | 23000 | 25 |
| 358 | 20240909 | 133900 | 2035221700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 359 | 20240909 | 133800 | 2035221700 | 23000 | 23000 | 23000 | 23000 | 50 |
| 360 | 20240909 | 133700 | 2034071700 | 23050 | 23000 | 23050 | 23000 | 6 |
| 361 | 20240909 | 133600 | 2033933650 | 23050 | 23050 | 23050 | 23000 | 61 |
| 362 | 20240909 | 133500 | 2032530100 | 23050 | 23050 | 23050 | 23000 | 61 |
| 363 | 20240909 | 133400 | 2031126650 | 23000 | 23000 | 23050 | 23000 | 62 |
| 364 | 20240909 | 133300 | 2029700600 | 23050 | 23000 | 23050 | 23000 | 36 |
| 365 | 20240909 | 133200 | 2028872250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 366 | 20240909 | 133100 | 2028872250 | 23000 | 23050 | 23050 | 23000 | 61 |
| 367 | 20240909 | 133000 | 2027469050 | 23000 | 23000 | 23000 | 23000 | 153 |
| 368 | 20240909 | 132900 | 2023950050 | 23000 | 23050 | 23050 | 23000 | 219 |
| 369 | 20240909 | 132800 | 2018912750 | 23000 | 23000 | 23000 | 22950 | 146 |
| 370 | 20240909 | 132700 | 2015555000 | 23000 | 23000 | 23050 | 22950 | 658 |
| 371 | 20240909 | 132600 | 2000422400 | 23000 | 23000 | 23050 | 23000 | 112 |
| 372 | 20240909 | 132500 | 1997846300 | 22950 | 22950 | 23000 | 22950 | 141 |
| 373 | 20240909 | 132400 | 1994605800 | 22950 | 23000 | 23000 | 22950 | 16 |
| 374 | 20240909 | 132300 | 1994238550 | 23050 | 23000 | 23050 | 23000 | 134 |
| 375 | 20240909 | 132200 | 1991156000 | 23050 | 23050 | 23050 | 23000 | 294 |
| 376 | 20240909 | 132100 | 1984393600 | 23000 | 23000 | 23000 | 23000 | 3 |
| 377 | 20240909 | 132000 | 1984324600 | 23000 | 22950 | 23000 | 22950 | 256 |
| 378 | 20240909 | 131900 | 1978439250 | 23000 | 23000 | 23000 | 23000 | 5 |
| 379 | 20240909 | 131800 | 1978324250 | 22950 | 23000 | 23000 | 22950 | 55 |
| 380 | 20240909 | 131700 | 1977061750 | 23000 | 23000 | 23000 | 23000 | 2 |
| 381 | 20240909 | 131600 | 1977015750 | 22950 | 23000 | 23000 | 22950 | 509 |
| 382 | 20240909 | 131500 | 1965309000 | 23000 | 23050 | 23050 | 23000 | 313 |
| 383 | 20240909 | 131400 | 1958097300 | 23050 | 23000 | 23050 | 22950 | 1517 |
| 384 | 20240909 | 131300 | 1923207000 | 22950 | 23000 | 23000 | 22950 | 85 |
| 385 | 20240909 | 131200 | 1921255750 | 23000 | 22850 | 23000 | 22850 | 2595 |
| 386 | 20240909 | 131100 | 1861670000 | 22850 | 22850 | 22850 | 22850 | 59 |
| 387 | 20240909 | 131000 | 1860321850 | 22900 | 22800 | 22900 | 22800 | 1001 |
| 388 | 20240909 | 130900 | 1837496400 | 22850 | 22850 | 22850 | 22800 | 352 |
| 389 | 20240909 | 130800 | 1829454250 | 22750 | 22850 | 22850 | 22750 | 93 |
| 390 | 20240909 | 130700 | 1827335450 | 22800 | 22800 | 22800 | 22800 | 960 |
| 391 | 20240909 | 130600 | 1805447450 | 22800 | 22800 | 22850 | 22750 | 186 |
| 392 | 20240909 | 130500 | 1801206600 | 22850 | 22850 | 22850 | 22850 | 1 |
| 393 | 20240909 | 130400 | 1801183750 | 22850 | 22850 | 22850 | 22800 | 114 |
| 394 | 20240909 | 130300 | 1798584400 | 22850 | 22800 | 22850 | 22750 | 1503 |
| 395 | 20240909 | 130200 | 1764351450 | 22800 | 22850 | 22850 | 22800 | 151 |
| 396 | 20240909 | 130100 | 1760903450 | 22850 | 22850 | 22850 | 22800 | 135 |
| 397 | 20240909 | 130000 | 1757820350 | 22850 | 22900 | 22900 | 22850 | 959 |
| 398 | 20240909 | 125900 | 1735907050 | 22850 | 22850 | 22850 | 22850 | 28 |
| 399 | 20240909 | 125800 | 1735267250 | 22850 | 22850 | 22900 | 22850 | 29 |
| 400 | 20240909 | 125700 | 1734604550 | 22850 | 22850 | 22850 | 22850 | 28 |
| 401 | 20240909 | 125600 | 1733964750 | 22850 | 22900 | 22900 | 22850 | 25 |
| 402 | 20240909 | 125500 | 1733393350 | 22900 | 22850 | 22900 | 22850 | 24 |
| 403 | 20240909 | 125400 | 1732844800 | 22850 | 22900 | 22900 | 22850 | 29 |
| 404 | 20240909 | 125300 | 1732182100 | 22850 | 22850 | 22900 | 22850 | 50 |
| 405 | 20240909 | 125200 | 1731039050 | 22850 | 22800 | 22850 | 22800 | 30 |
| 406 | 20240909 | 125100 | 1730354950 | 22850 | 22900 | 22900 | 22800 | 68 |
| 407 | 20240909 | 125000 | 1728803000 | 22850 | 22850 | 22850 | 22850 | 1027 |
| 408 | 20240909 | 124900 | 1705336050 | 22850 | 22900 | 22950 | 22850 | 364 |
| 409 | 20240909 | 124800 | 1697001950 | 22950 | 22950 | 22950 | 22900 | 41 |
| 410 | 20240909 | 124700 | 1696062500 | 22900 | 22950 | 22950 | 22900 | 68 |
| 411 | 20240909 | 124600 | 1694504400 | 22950 | 22900 | 22950 | 22900 | 24 |
| 412 | 20240909 | 124500 | 1693954700 | 22950 | 22900 | 22950 | 22900 | 203 |
| 413 | 20240909 | 124400 | 1689305950 | 22900 | 22850 | 22900 | 22850 | 598 |
| 414 | 20240909 | 124300 | 1675614350 | 22850 | 22850 | 22850 | 22850 | 28 |
| 415 | 20240909 | 124200 | 1674974550 | 22850 | 22850 | 22850 | 22850 | 22 |
| 416 | 20240909 | 124100 | 1674471850 | 22900 | 22900 | 22900 | 22900 | 1 |
| 417 | 20240909 | 124000 | 1674448950 | 22850 | 22900 | 22900 | 22850 | 228 |
| 418 | 20240909 | 123900 | 1669230500 | 22900 | 22900 | 22900 | 22850 | 153 |
| 419 | 20240909 | 123800 | 1665726850 | 22900 | 22900 | 22900 | 22850 | 60 |
| 420 | 20240909 | 123700 | 1664355300 | 22850 | 22850 | 22850 | 22850 | 22 |
| 421 | 20240909 | 123600 | 1663852600 | 22900 | 22900 | 22900 | 22850 | 55 |
| 422 | 20240909 | 123500 | 1662594800 | 22850 | 22850 | 22850 | 22850 | 21 |
| 423 | 20240909 | 123400 | 1662114950 | 22900 | 22850 | 22900 | 22850 | 619 |
| 424 | 20240909 | 123300 | 1647970750 | 22850 | 22900 | 22900 | 22850 | 52 |
| 425 | 20240909 | 123200 | 1646782450 | 22900 | 22850 | 22900 | 22850 | 283 |
| 426 | 20240909 | 123100 | 1640308900 | 22850 | 22900 | 22900 | 22850 | 52 |
| 427 | 20240909 | 123000 | 1639120600 | 22900 | 22900 | 22900 | 22900 | 116 |
| 428 | 20240909 | 122900 | 1636464200 | 22850 | 22850 | 22850 | 22800 | 509 |
| 429 | 20240909 | 122800 | 1624852450 | 22900 | 22850 | 22900 | 22850 | 77 |
| 430 | 20240909 | 122700 | 1623092900 | 22850 | 22850 | 22850 | 22850 | 7 |
| 431 | 20240909 | 122600 | 1622932950 | 22850 | 22850 | 22850 | 22850 | 77 |
| 432 | 20240909 | 122500 | 1621173500 | 22900 | 22900 | 22900 | 22900 | 43 |
| 433 | 20240909 | 122400 | 1620188800 | 22850 | 22900 | 22900 | 22850 | 899 |
| 434 | 20240909 | 122300 | 1599646100 | 22900 | 22850 | 22900 | 22850 | 7 |
| 435 | 20240909 | 122200 | 1599486100 | 22850 | 22900 | 22900 | 22850 | 87 |
| 436 | 20240909 | 122100 | 1597494900 | 22900 | 22900 | 22900 | 22900 | 36 |
| 437 | 20240909 | 122000 | 1596670500 | 22900 | 22900 | 22950 | 22900 | 19 |
| 438 | 20240909 | 121900 | 1596235300 | 22900 | 22900 | 22950 | 22900 | 53 |
| 439 | 20240909 | 121800 | 1595021550 | 22900 | 22900 | 22900 | 22900 | 1421 |
| 440 | 20240909 | 121700 | 1562480650 | 22900 | 22900 | 22900 | 22900 | 380 |
| 441 | 20240909 | 121600 | 1553778650 | 22900 | 22900 | 22900 | 22900 | 7 |
| 442 | 20240909 | 121500 | 1553618350 | 22900 | 22950 | 22950 | 22900 | 202 |
| 443 | 20240909 | 121400 | 1548992050 | 22950 | 22950 | 22950 | 22900 | 114 |
| 444 | 20240909 | 121300 | 1546375900 | 22950 | 22900 | 22950 | 22900 | 135 |
| 445 | 20240909 | 121200 | 1543284300 | 22950 | 22900 | 22950 | 22900 | 93 |
| 446 | 20240909 | 121100 | 1541154500 | 22850 | 22900 | 22900 | 22850 | 123 |
| 447 | 20240909 | 121000 | 1538338900 | 22850 | 22900 | 22950 | 22850 | 132 |
| 448 | 20240909 | 120900 | 1535321100 | 22900 | 22950 | 22950 | 22900 | 135 |
| 449 | 20240909 | 120800 | 1532224950 | 22850 | 22850 | 22850 | 22850 | 121 |
| 450 | 20240909 | 120700 | 1529460100 | 22900 | 22900 | 22900 | 22900 | 11 |
| 451 | 20240909 | 120600 | 1529208200 | 22900 | 22900 | 22900 | 22900 | 337 |
| 452 | 20240909 | 120500 | 1521490900 | 22900 | 22950 | 22950 | 22900 | 51 |
| 453 | 20240909 | 120400 | 1520321850 | 22950 | 22950 | 22950 | 22900 | 66 |
| 454 | 20240909 | 120300 | 1518808200 | 22950 | 22900 | 22950 | 22900 | 201 |
| 455 | 20240909 | 120200 | 1514204700 | 22900 | 22950 | 22950 | 22900 | 28 |
| 456 | 20240909 | 120100 | 1513563200 | 22900 | 22950 | 22950 | 22900 | 66 |
| 457 | 20240909 | 120000 | 1512050100 | 22900 | 22950 | 22950 | 22900 | 30 |
| 458 | 20240909 | 115900 | 1511362700 | 22950 | 22950 | 22950 | 22900 | 58 |
| 459 | 20240909 | 115800 | 1510034050 | 22950 | 22950 | 22950 | 22950 | 10 |
| 460 | 20240909 | 115700 | 1509804550 | 22900 | 22950 | 22950 | 22900 | 223 |
| 461 | 20240909 | 115600 | 1504697450 | 22900 | 22950 | 22950 | 22900 | 207 |
| 462 | 20240909 | 115500 | 1499954050 | 22950 | 22900 | 22950 | 22900 | 26 |
| 463 | 20240909 | 115400 | 1499358500 | 22950 | 22950 | 22950 | 22900 | 35 |
| 464 | 20240909 | 115300 | 1498556650 | 22900 | 22900 | 22950 | 22900 | 31 |
| 465 | 20240909 | 115200 | 1497846450 | 22950 | 22900 | 22950 | 22900 | 30 |
| 466 | 20240909 | 115100 | 1497159350 | 22900 | 22900 | 22900 | 22900 | 42 |
| 467 | 20240909 | 115000 | 1496197550 | 22950 | 22900 | 22950 | 22900 | 34 |
| 468 | 20240909 | 114900 | 1495418350 | 22900 | 22950 | 22950 | 22900 | 128 |
| 469 | 20240909 | 114800 | 1492482150 | 22950 | 22900 | 22950 | 22900 | 42 |
| 470 | 20240909 | 114700 | 1491520000 | 22950 | 22950 | 22950 | 22900 | 141 |
| 471 | 20240909 | 114600 | 1488285450 | 22950 | 22950 | 22950 | 22900 | 42 |
| 472 | 20240909 | 114500 | 1487323050 | 22950 | 22900 | 22950 | 22900 | 33 |
| 473 | 20240909 | 114400 | 1486567200 | 22900 | 22850 | 22900 | 22850 | 98 |
| 474 | 20240909 | 114300 | 1484323400 | 22900 | 22900 | 22900 | 22850 | 128 |
| 475 | 20240909 | 114200 | 1481397900 | 22850 | 22900 | 22950 | 22850 | 177 |
| 476 | 20240909 | 114100 | 1477342100 | 22900 | 22900 | 22900 | 22850 | 158 |
| 477 | 20240909 | 114000 | 1473724250 | 22900 | 22900 | 22950 | 22900 | 112 |
| 478 | 20240909 | 113900 | 1471159000 | 22950 | 22950 | 22950 | 22900 | 23 |
| 479 | 20240909 | 113800 | 1470632200 | 22950 | 22900 | 22950 | 22900 | 102 |
| 480 | 20240909 | 113700 | 1468292700 | 22950 | 22950 | 22950 | 22900 | 36 |
| 481 | 20240909 | 113600 | 1467467600 | 22950 | 22900 | 22950 | 22900 | 31 |
| 482 | 20240909 | 113500 | 1466756650 | 22900 | 22950 | 22950 | 22900 | 65 |
| 483 | 20240909 | 113400 | 1465268100 | 22950 | 22950 | 22950 | 22950 | 56 |
| 484 | 20240909 | 113300 | 1463982900 | 22950 | 22950 | 22950 | 22900 | 60 |
| 485 | 20240909 | 113200 | 1462608350 | 22950 | 22950 | 22950 | 22950 | 25 |
| 486 | 20240909 | 113100 | 1462034600 | 22900 | 22900 | 22950 | 22900 | 252 |
| 487 | 20240909 | 113000 | 1456253950 | 22950 | 22950 | 22950 | 22900 | 41 |
| 488 | 20240909 | 112900 | 1455314850 | 22950 | 22950 | 22950 | 22950 | 14 |
| 489 | 20240909 | 112800 | 1454993550 | 22950 | 22900 | 22950 | 22850 | 130 |
| 490 | 20240909 | 112700 | 1452012900 | 22950 | 22900 | 22950 | 22900 | 16 |
| 491 | 20240909 | 112600 | 1451645900 | 22900 | 22950 | 22950 | 22900 | 55 |
| 492 | 20240909 | 112500 | 1450386150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 493 | 20240909 | 112400 | 1450317300 | 22900 | 22900 | 22950 | 22900 | 300 |
| 494 | 20240909 | 112300 | 1443434800 | 22950 | 22900 | 22950 | 22850 | 57 |
| 495 | 20240909 | 112200 | 1442129700 | 22850 | 22900 | 22950 | 22850 | 953 |
| 496 | 20240909 | 112100 | 1420337150 | 22850 | 22850 | 22900 | 22850 | 139 |
| 497 | 20240909 | 112000 | 1417156600 | 22900 | 22850 | 22900 | 22850 | 76 |
| 498 | 20240909 | 111900 | 1415416250 | 22850 | 22850 | 22900 | 22850 | 151 |
| 499 | 20240909 | 111800 | 1411965850 | 22850 | 22900 | 22900 | 22850 | 129 |
| 500 | 20240909 | 111700 | 1409018150 | 22900 | 22850 | 22900 | 22850 | 65 |
| 501 | 20240909 | 111600 | 1407532450 | 22900 | 22850 | 22900 | 22850 | 6 |
| 502 | 20240909 | 111500 | 1407395100 | 22850 | 22850 | 22850 | 22850 | 22 |
| 503 | 20240909 | 111400 | 1406892400 | 22900 | 22850 | 22900 | 22850 | 101 |
| 504 | 20240909 | 111300 | 1404584400 | 22850 | 22900 | 22900 | 22850 | 31 |
| 505 | 20240909 | 111200 | 1403875750 | 22900 | 22850 | 22900 | 22850 | 81 |
| 506 | 20240909 | 111100 | 1402023350 | 22900 | 22850 | 22900 | 22850 | 16 |
| 507 | 20240909 | 111000 | 1401657700 | 22900 | 22850 | 22900 | 22800 | 85 |
| 508 | 20240909 | 110900 | 1399717200 | 22850 | 22850 | 22850 | 22800 | 85 |
| 509 | 20240909 | 110800 | 1397775650 | 22850 | 22800 | 22850 | 22800 | 25 |
| 510 | 20240909 | 110700 | 1397205450 | 22800 | 22800 | 22800 | 22800 | 28 |
| 511 | 20240909 | 110600 | 1396567050 | 22850 | 22800 | 22850 | 22800 | 205 |
| 512 | 20240909 | 110500 | 1391891500 | 22800 | 22800 | 22850 | 22800 | 38 |
| 513 | 20240909 | 110400 | 1391025050 | 22800 | 22850 | 22850 | 22800 | 27 |
| 514 | 20240909 | 110300 | 1390409200 | 22850 | 22850 | 22850 | 22800 | 181 |
| 515 | 20240909 | 110200 | 1386274750 | 22900 | 22900 | 22900 | 22900 | 5 |
| 516 | 20240909 | 110100 | 1386160250 | 22900 | 22850 | 22900 | 22850 | 41 |
| 517 | 20240909 | 110000 | 1385222700 | 22850 | 22900 | 22900 | 22850 | 40 |
| 518 | 20240909 | 105900 | 1384308450 | 22850 | 22850 | 22900 | 22850 | 248 |
| 519 | 20240909 | 105800 | 1378631600 | 22850 | 22850 | 22850 | 22800 | 144 |
| 520 | 20240909 | 105700 | 1375346100 | 22850 | 22850 | 22850 | 22850 | 10 |
| 521 | 20240909 | 105600 | 1375117600 | 22900 | 22850 | 22900 | 22800 | 1810 |
| 522 | 20240909 | 105500 | 1333758750 | 22900 | 22850 | 22900 | 22850 | 341 |
| 523 | 20240909 | 105400 | 1325951000 | 22900 | 22850 | 22900 | 22800 | 418 |
| 524 | 20240909 | 105300 | 1316407700 | 22850 | 22900 | 22900 | 22850 | 60 |
| 525 | 20240909 | 105200 | 1315036150 | 22900 | 22900 | 22950 | 22850 | 569 |
| 526 | 20240909 | 105100 | 1302006050 | 22900 | 22750 | 22900 | 22750 | 671 |
| 527 | 20240909 | 105000 | 1286670550 | 22750 | 22750 | 22750 | 22750 | 42 |
| 528 | 20240909 | 104900 | 1285715050 | 22800 | 22800 | 22800 | 22750 | 50 |
| 529 | 20240909 | 104800 | 1284576500 | 22800 | 22800 | 22800 | 22750 | 24 |
| 530 | 20240909 | 104700 | 1284030350 | 22800 | 22750 | 22800 | 22700 | 470 |
| 531 | 20240909 | 104600 | 1273337950 | 22700 | 22750 | 22750 | 22700 | 53 |
| 532 | 20240909 | 104500 | 1272134700 | 22750 | 22700 | 22750 | 22700 | 33 |
| 533 | 20240909 | 104400 | 1271384500 | 22700 | 22700 | 22750 | 22700 | 63 |
| 534 | 20240909 | 104300 | 1269953750 | 22750 | 22700 | 22750 | 22650 | 315 |
| 535 | 20240909 | 104200 | 1262789450 | 22750 | 22700 | 22750 | 22700 | 33 |
| 536 | 20240909 | 104100 | 1262040150 | 22700 | 22700 | 22700 | 22700 | 97 |
| 537 | 20240909 | 104000 | 1259838250 | 22750 | 22600 | 22750 | 22600 | 137 |
| 538 | 20240909 | 103900 | 1256733950 | 22600 | 22700 | 22700 | 22600 | 1028 |
| 539 | 20240909 | 103800 | 1233432500 | 22700 | 22650 | 22700 | 22650 | 53 |
| 540 | 20240909 | 103700 | 1232231950 | 22650 | 22750 | 22750 | 22650 | 635 |
| 541 | 20240909 | 103600 | 1217839650 | 22750 | 22750 | 22750 | 22750 | 166 |
| 542 | 20240909 | 103500 | 1214063150 | 22750 | 22750 | 22800 | 22750 | 54 |
| 543 | 20240909 | 103400 | 1212834500 | 22750 | 22750 | 22750 | 22700 | 228 |
| 544 | 20240909 | 103300 | 1207647700 | 22750 | 22750 | 22750 | 22700 | 22 |
| 545 | 20240909 | 103200 | 1207147250 | 22800 | 22750 | 22800 | 22750 | 74 |
| 546 | 20240909 | 103100 | 1205463650 | 22800 | 22750 | 22800 | 22750 | 21 |
| 547 | 20240909 | 103000 | 1204985500 | 22700 | 22700 | 22750 | 22700 | 248 |
| 548 | 20240909 | 102900 | 1199347200 | 22750 | 22750 | 22750 | 22750 | 53 |
| 549 | 20240909 | 102800 | 1198141450 | 22750 | 22800 | 22800 | 22750 | 41 |
| 550 | 20240909 | 102700 | 1197208300 | 22800 | 22750 | 22800 | 22750 | 520 |
| 551 | 20240909 | 102600 | 1185378250 | 22750 | 22650 | 22750 | 22650 | 132 |
| 552 | 20240909 | 102500 | 1182383350 | 22700 | 22650 | 22700 | 22650 | 290 |
| 553 | 20240909 | 102400 | 1175812650 | 22700 | 22700 | 22700 | 22700 | 226 |
| 554 | 20240909 | 102300 | 1170682450 | 22700 | 22800 | 22800 | 22700 | 122 |
| 555 | 20240909 | 102200 | 1167912300 | 22800 | 22800 | 22800 | 22700 | 409 |
| 556 | 20240909 | 102100 | 1158623600 | 22800 | 22800 | 22800 | 22700 | 513 |
| 557 | 20240909 | 102000 | 1146954700 | 22850 | 22800 | 22850 | 22800 | 245 |
| 558 | 20240909 | 101900 | 1141367000 | 22800 | 22800 | 22850 | 22800 | 51 |
| 559 | 20240909 | 101800 | 1140204150 | 22850 | 22850 | 22850 | 22850 | 101 |
| 560 | 20240909 | 101700 | 1137896300 | 22800 | 22850 | 22850 | 22800 | 31 |
| 561 | 20240909 | 101600 | 1137189200 | 22800 | 22850 | 22850 | 22800 | 722 |
| 562 | 20240909 | 101500 | 1120705950 | 22850 | 22900 | 22900 | 22850 | 15 |
| 563 | 20240909 | 101400 | 1120362700 | 22900 | 22850 | 22900 | 22850 | 51 |
| 564 | 20240909 | 101300 | 1119197300 | 22900 | 22800 | 22900 | 22800 | 62 |
| 565 | 20240909 | 101200 | 1117779250 | 22850 | 22850 | 22900 | 22850 | 189 |
| 566 | 20240909 | 101100 | 1113460550 | 22900 | 22850 | 22900 | 22850 | 315 |
| 567 | 20240909 | 101000 | 1106262650 | 22800 | 22850 | 22850 | 22800 | 307 |
| 568 | 20240909 | 100900 | 1099262950 | 22850 | 22850 | 22850 | 22800 | 33 |
| 569 | 20240909 | 100800 | 1098510400 | 22800 | 22850 | 22850 | 22800 | 133 |
| 570 | 20240909 | 100700 | 1095472600 | 22850 | 22850 | 22850 | 22800 | 171 |
| 571 | 20240909 | 100600 | 1091571650 | 22850 | 22850 | 22850 | 22800 | 26 |
| 572 | 20240909 | 100500 | 1090978650 | 22850 | 22850 | 22850 | 22800 | 78 |
| 573 | 20240909 | 100400 | 1089199400 | 22850 | 22800 | 22850 | 22800 | 6 |
| 574 | 20240909 | 100300 | 1089062500 | 22850 | 22800 | 22850 | 22800 | 86 |
| 575 | 20240909 | 100200 | 1087101550 | 22800 | 22800 | 22800 | 22700 | 103 |
| 576 | 20240909 | 100100 | 1084760050 | 22750 | 22750 | 22750 | 22750 | 62 |
| 577 | 20240909 | 100000 | 1083349550 | 22750 | 22650 | 22750 | 22650 | 396 |
| 578 | 20240909 | 095900 | 1074367450 | 22650 | 22700 | 22700 | 22650 | 425 |
| 579 | 20240909 | 095800 | 1064727900 | 22700 | 22750 | 22750 | 22700 | 57 |
| 580 | 20240909 | 095700 | 1063433900 | 22700 | 22700 | 22750 | 22700 | 63 |
| 581 | 20240909 | 095600 | 1062003750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 582 | 20240909 | 095500 | 1062003750 | 22750 | 22800 | 22800 | 22750 | 212 |
| 583 | 20240909 | 095400 | 1057180600 | 22800 | 22850 | 22850 | 22750 | 70 |
| 584 | 20240909 | 095300 | 1055585550 | 22800 | 22700 | 22800 | 22650 | 1854 |
| 585 | 20240909 | 095200 | 1013502100 | 22700 | 22650 | 22700 | 22600 | 412 |
| 586 | 20240909 | 095100 | 1004170800 | 22650 | 22750 | 22750 | 22650 | 2206 |
| 587 | 20240909 | 095000 | 954166900 | 22750 | 22750 | 22750 | 22700 | 95 |
| 588 | 20240909 | 094900 | 952006750 | 22700 | 22750 | 22750 | 22700 | 354 |
| 589 | 20240909 | 094800 | 943969800 | 22700 | 22750 | 22800 | 22700 | 215 |
| 590 | 20240909 | 094700 | 939086500 | 22750 | 22750 | 22750 | 22750 | 80 |
| 591 | 20240909 | 094600 | 937266500 | 22800 | 22750 | 22800 | 22700 | 1161 |
| 592 | 20240909 | 094500 | 910884100 | 22800 | 22850 | 22850 | 22800 | 291 |
| 593 | 20240909 | 094400 | 904240400 | 22850 | 22800 | 22850 | 22750 | 438 |
| 594 | 20240909 | 094300 | 894274000 | 22800 | 22900 | 22950 | 22800 | 1970 |
| 595 | 20240909 | 094200 | 849268250 | 22950 | 22900 | 22950 | 22900 | 451 |
| 596 | 20240909 | 094100 | 838939850 | 22900 | 23000 | 23000 | 22900 | 378 |
| 597 | 20240909 | 094000 | 830270400 | 22950 | 22900 | 22950 | 22900 | 454 |
| 598 | 20240909 | 093900 | 819851800 | 22950 | 22900 | 22950 | 22900 | 161 |
| 599 | 20240909 | 093800 | 816161050 | 22950 | 22850 | 22950 | 22850 | 60 |
| 600 | 20240909 | 093700 | 814787450 | 22900 | 22900 | 22900 | 22850 | 79 |
| 601 | 20240909 | 093600 | 812982200 | 22950 | 22850 | 22950 | 22850 | 268 |
| 602 | 20240909 | 093500 | 806845950 | 22800 | 22800 | 22900 | 22800 | 278 |
| 603 | 20240909 | 093400 | 800493700 | 22800 | 22800 | 22850 | 22800 | 106 |
| 604 | 20240909 | 093300 | 798074800 | 22800 | 22800 | 22900 | 22800 | 505 |
| 605 | 20240909 | 093200 | 786560400 | 22850 | 23000 | 23000 | 22800 | 1983 |
| 606 | 20240909 | 093100 | 741185950 | 23000 | 22900 | 23000 | 22900 | 211 |
| 607 | 20240909 | 093000 | 736345950 | 22900 | 22900 | 23000 | 22900 | 187 |
| 608 | 20240909 | 092900 | 732063450 | 23000 | 22950 | 23000 | 22950 | 991 |
| 609 | 20240909 | 092800 | 709308600 | 22950 | 22950 | 22950 | 22900 | 1323 |
| 610 | 20240909 | 092700 | 678996250 | 22900 | 22950 | 22950 | 22900 | 258 |
| 611 | 20240909 | 092600 | 673086850 | 22950 | 22950 | 23000 | 22900 | 314 |
| 612 | 20240909 | 092500 | 665880100 | 22950 | 23000 | 23000 | 22900 | 396 |
| 613 | 20240909 | 092400 | 656788150 | 23000 | 22850 | 23000 | 22850 | 995 |
| 614 | 20240909 | 092300 | 633977200 | 22850 | 22850 | 22850 | 22800 | 676 |
| 615 | 20240909 | 092200 | 618533150 | 22850 | 22800 | 22850 | 22800 | 127 |
| 616 | 20240909 | 092100 | 615633900 | 22850 | 22850 | 22900 | 22800 | 388 |
| 617 | 20240909 | 092000 | 606774000 | 22800 | 22900 | 22900 | 22800 | 749 |
| 618 | 20240909 | 091900 | 589682350 | 22850 | 22850 | 22900 | 22850 | 180 |
| 619 | 20240909 | 091800 | 585568750 | 22900 | 22850 | 22900 | 22850 | 335 |
| 620 | 20240909 | 091700 | 577904650 | 22900 | 22850 | 22900 | 22850 | 8 |
| 621 | 20240909 | 091600 | 577721550 | 22850 | 22800 | 22850 | 22800 | 1132 |
| 622 | 20240909 | 091500 | 551883000 | 22800 | 22850 | 22850 | 22800 | 663 |
| 623 | 20240909 | 091400 | 536743650 | 22850 | 22850 | 22900 | 22850 | 615 |
| 624 | 20240909 | 091300 | 522690250 | 22800 | 22700 | 22850 | 22650 | 738 |
| 625 | 20240909 | 091200 | 505905450 | 22700 | 22850 | 22850 | 22700 | 1385 |
| 626 | 20240909 | 091100 | 474407500 | 22800 | 22900 | 22950 | 22800 | 990 |
| 627 | 20240909 | 091000 | 451762100 | 22900 | 22900 | 23000 | 22900 | 1700 |
| 628 | 20240909 | 090900 | 412764550 | 22900 | 22850 | 22900 | 22750 | 732 |
| 629 | 20240909 | 090800 | 396037850 | 22850 | 22750 | 22900 | 22750 | 674 |
| 630 | 20240909 | 090700 | 380655800 | 22700 | 22700 | 22700 | 22700 | 466 |
| 631 | 20240909 | 090600 | 370077600 | 22700 | 22650 | 22700 | 22650 | 304 |
| 632 | 20240909 | 090500 | 363185100 | 22650 | 22650 | 22650 | 22500 | 2253 |
| 633 | 20240909 | 090400 | 312412800 | 22550 | 22600 | 22750 | 22550 | 1131 |
| 634 | 20240909 | 090300 | 286831950 | 22650 | 22850 | 22900 | 22600 | 1496 |
| 635 | 20240909 | 090200 | 252833650 | 22850 | 22950 | 22950 | 22800 | 614 |
| 636 | 20240909 | 090100 | 238780650 | 22850 | 23150 | 23150 | 22850 | 963 |
| 637 | 20240909 | 090000 | 216668500 | 23000 | 22700 | 23000 | 22700 | 9513 |