32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 185200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 3 | 20240909 | 185100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240909 | 185000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240909 | 184900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240909 | 184800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240909 | 184700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240909 | 184600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240909 | 184500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240909 | 184400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240909 | 184300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240909 | 184200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240909 | 184100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240909 | 184000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240909 | 183900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240909 | 183800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240909 | 183700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240909 | 183600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240909 | 183500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240909 | 183400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240909 | 183300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240909 | 183200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240909 | 183100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240909 | 183000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240909 | 182900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240909 | 182800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240909 | 182700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240909 | 182600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240909 | 182500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240909 | 182400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240909 | 182300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240909 | 182200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 33 | 20240909 | 182100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240909 | 182000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240909 | 181900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240909 | 181800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240909 | 181700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240909 | 181600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240909 | 181500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240909 | 181400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240909 | 181300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240909 | 181200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240909 | 181100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240909 | 181000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240909 | 180900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240909 | 180800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240909 | 180700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240909 | 180600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240909 | 180500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240909 | 180400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240909 | 180300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240909 | 180200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240909 | 180100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240909 | 180000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240909 | 175900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240909 | 175800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240909 | 175700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240909 | 175600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240909 | 175500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240909 | 175400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240909 | 175300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240909 | 175200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 63 | 20240909 | 175100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240909 | 175000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240909 | 174900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240909 | 174800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240909 | 174700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240909 | 174600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240909 | 174500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240909 | 174400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240909 | 174300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240909 | 174200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240909 | 174100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240909 | 174000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240909 | 173900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240909 | 173800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240909 | 173700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240909 | 173600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240909 | 173500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240909 | 173400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240909 | 173300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240909 | 173200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240909 | 173100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240909 | 173000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240909 | 172900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240909 | 172800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240909 | 172700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240909 | 172600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240909 | 172500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240909 | 172400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240909 | 172300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240909 | 172200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 93 | 20240909 | 172100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240909 | 172000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240909 | 171900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240909 | 171800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240909 | 171700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240909 | 171600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240909 | 171500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240909 | 171400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240909 | 171300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240909 | 171200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240909 | 171100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240909 | 171000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240909 | 170900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240909 | 170800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240909 | 170700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240909 | 170600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240909 | 170500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240909 | 170400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240909 | 170300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240909 | 170200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240909 | 170100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240909 | 170000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240909 | 165900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240909 | 165800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240909 | 165700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240909 | 165600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240909 | 165500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240909 | 165400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240909 | 165300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240909 | 165200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 123 | 20240909 | 165100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240909 | 165000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240909 | 164900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240909 | 164800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240909 | 164700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240909 | 164600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240909 | 164500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240909 | 164400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240909 | 164300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240909 | 164200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240909 | 164100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240909 | 164000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240909 | 163900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240909 | 163800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240909 | 163700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240909 | 163600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240909 | 163500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240909 | 163400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240909 | 163300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240909 | 163200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240909 | 163100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240909 | 163000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240909 | 162900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240909 | 162800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240909 | 162700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240909 | 162600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240909 | 162500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240909 | 162400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240909 | 162300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240909 | 162200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 153 | 20240909 | 162100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240909 | 162000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240909 | 161900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240909 | 161800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240909 | 161700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240909 | 161600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240909 | 161500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240909 | 161400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240909 | 161300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240909 | 161200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240909 | 161100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240909 | 161000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240909 | 160900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240909 | 160800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240909 | 160700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240909 | 160600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240909 | 160500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240909 | 160400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240909 | 160300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240909 | 160200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240909 | 160100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240909 | 160000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240909 | 155900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240909 | 155800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240909 | 155700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240909 | 155600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240909 | 155500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240909 | 155400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240909 | 155300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240909 | 155200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 183 | 20240909 | 155100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240909 | 155000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240909 | 154900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240909 | 154800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240909 | 154700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240909 | 154600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240909 | 154500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240909 | 154400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240909 | 154300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240909 | 154200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240909 | 154100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240909 | 154000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240909 | 153900 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240909 | 153800 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240909 | 153700 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240909 | 153600 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240909 | 153500 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240909 | 153400 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240909 | 153300 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240909 | 153200 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240909 | 153100 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240909 | 153000 | 20866576950 | 37850 | 37850 | 37850 | 37850 | 10175 |
| 205 | 20240909 | 152900 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240909 | 152800 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240909 | 152700 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240909 | 152600 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240909 | 152500 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240909 | 152400 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240909 | 152300 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240909 | 152200 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 213 | 20240909 | 152100 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240909 | 152000 | 20481453200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240909 | 151900 | 20481453200 | 37950 | 37950 | 38000 | 37900 | 3271 |
| 216 | 20240909 | 151800 | 20357322900 | 37950 | 37950 | 37950 | 37900 | 1772 |
| 217 | 20240909 | 151700 | 20290115450 | 37950 | 37950 | 37950 | 37900 | 860 |
| 218 | 20240909 | 151600 | 20257492250 | 37950 | 37950 | 37950 | 37900 | 449 |
| 219 | 20240909 | 151500 | 20240457900 | 37900 | 37950 | 37950 | 37900 | 878 |
| 220 | 20240909 | 151400 | 20207140750 | 37950 | 37950 | 37950 | 37900 | 1707 |
| 221 | 20240909 | 151300 | 20142366650 | 37900 | 37950 | 37950 | 37900 | 1491 |
| 222 | 20240909 | 151200 | 20085815900 | 37950 | 37950 | 37950 | 37950 | 1276 |
| 223 | 20240909 | 151100 | 20037391700 | 37950 | 37950 | 37950 | 37900 | 605 |
| 224 | 20240909 | 151000 | 20014445800 | 37950 | 37900 | 37950 | 37900 | 733 |
| 225 | 20240909 | 150900 | 19986661350 | 37900 | 37950 | 37950 | 37900 | 4069 |
| 226 | 20240909 | 150800 | 19832269950 | 37950 | 37950 | 37950 | 37900 | 519 |
| 227 | 20240909 | 150700 | 19812590350 | 37900 | 37900 | 37950 | 37900 | 2178 |
| 228 | 20240909 | 150600 | 19730037850 | 37900 | 37900 | 37900 | 37850 | 929 |
| 229 | 20240909 | 150500 | 19694834950 | 37900 | 37900 | 37900 | 37850 | 1077 |
| 230 | 20240909 | 150400 | 19654018250 | 37900 | 37900 | 37900 | 37850 | 1024 |
| 231 | 20240909 | 150300 | 19615225500 | 37900 | 37850 | 37900 | 37850 | 1475 |
| 232 | 20240909 | 150200 | 19559382300 | 37900 | 37900 | 37950 | 37900 | 572 |
| 233 | 20240909 | 150100 | 19537696950 | 37900 | 37900 | 37900 | 37850 | 666 |
| 234 | 20240909 | 150000 | 19512466850 | 37900 | 37900 | 37900 | 37850 | 406 |
| 235 | 20240909 | 145900 | 19497085400 | 37900 | 37900 | 37900 | 37900 | 349 |
| 236 | 20240909 | 145800 | 19483858300 | 37800 | 37850 | 37900 | 37800 | 1574 |
| 237 | 20240909 | 145700 | 19424249850 | 37800 | 37850 | 37850 | 37800 | 140 |
| 238 | 20240909 | 145600 | 19418950950 | 37800 | 37800 | 37850 | 37750 | 627 |
| 239 | 20240909 | 145500 | 19395252450 | 37850 | 37850 | 37850 | 37800 | 512 |
| 240 | 20240909 | 145400 | 19375883950 | 37800 | 37850 | 37900 | 37800 | 3354 |
| 241 | 20240909 | 145300 | 19249027450 | 37800 | 37800 | 37850 | 37800 | 784 |
| 242 | 20240909 | 145200 | 19219373250 | 37850 | 37850 | 37850 | 37800 | 395 |
| 243 | 20240909 | 145100 | 19204435050 | 37800 | 37850 | 37850 | 37800 | 709 |
| 244 | 20240909 | 145000 | 19177626650 | 37850 | 37850 | 37850 | 37800 | 842 |
| 245 | 20240909 | 144900 | 19145763500 | 37850 | 37850 | 37850 | 37800 | 1669 |
| 246 | 20240909 | 144800 | 19082618750 | 37800 | 37850 | 37850 | 37750 | 1221 |
| 247 | 20240909 | 144700 | 19036458100 | 37800 | 37900 | 37950 | 37750 | 3012 |
| 248 | 20240909 | 144600 | 18922507450 | 37900 | 37900 | 37900 | 37800 | 475 |
| 249 | 20240909 | 144500 | 18904511050 | 37850 | 37850 | 37900 | 37800 | 1748 |
| 250 | 20240909 | 144400 | 18838353000 | 37900 | 37950 | 38000 | 37850 | 794 |
| 251 | 20240909 | 144300 | 18808285350 | 38000 | 38000 | 38000 | 37900 | 3092 |
| 252 | 20240909 | 144200 | 18690986350 | 38000 | 37900 | 38000 | 37900 | 3292 |
| 253 | 20240909 | 144100 | 18566081100 | 37950 | 37950 | 37950 | 37900 | 351 |
| 254 | 20240909 | 144000 | 18552761950 | 37900 | 38000 | 38000 | 37900 | 1326 |
| 255 | 20240909 | 143900 | 18502418850 | 38000 | 37950 | 38000 | 37950 | 9027 |
| 256 | 20240909 | 143800 | 18159528300 | 37950 | 37900 | 37950 | 37900 | 322 |
| 257 | 20240909 | 143700 | 18147312450 | 37900 | 37900 | 37950 | 37850 | 568 |
| 258 | 20240909 | 143600 | 18125781200 | 37950 | 37900 | 37950 | 37850 | 847 |
| 259 | 20240909 | 143500 | 18093676700 | 37900 | 37900 | 37900 | 37850 | 198 |
| 260 | 20240909 | 143400 | 18086172650 | 37850 | 37950 | 37950 | 37850 | 329 |
| 261 | 20240909 | 143300 | 18073708100 | 37950 | 37950 | 37950 | 37900 | 1365 |
| 262 | 20240909 | 143200 | 18021915850 | 37950 | 37900 | 37950 | 37850 | 4235 |
| 263 | 20240909 | 143100 | 17861370700 | 37900 | 37900 | 37900 | 37850 | 833 |
| 264 | 20240909 | 143000 | 17829800150 | 37900 | 37800 | 37900 | 37800 | 430 |
| 265 | 20240909 | 142900 | 17813519000 | 37850 | 37900 | 37950 | 37800 | 1856 |
| 266 | 20240909 | 142800 | 17743233400 | 37950 | 37950 | 37950 | 37850 | 3238 |
| 267 | 20240909 | 142700 | 17620506750 | 37950 | 37950 | 37950 | 37900 | 4484 |
| 268 | 20240909 | 142600 | 17450347600 | 37950 | 37850 | 37950 | 37850 | 2990 |
| 269 | 20240909 | 142500 | 17337015650 | 37900 | 37850 | 37900 | 37800 | 1512 |
| 270 | 20240909 | 142400 | 17279784400 | 37800 | 37850 | 37850 | 37800 | 397 |
| 271 | 20240909 | 142300 | 17264758050 | 37850 | 37850 | 37850 | 37800 | 206 |
| 272 | 20240909 | 142200 | 17256963450 | 37850 | 37850 | 37850 | 37800 | 128 |
| 273 | 20240909 | 142100 | 17252120200 | 37850 | 37850 | 37850 | 37800 | 389 |
| 274 | 20240909 | 142000 | 17237412300 | 37850 | 37850 | 37850 | 37800 | 738 |
| 275 | 20240909 | 141900 | 17209487450 | 37850 | 37850 | 37850 | 37850 | 598 |
| 276 | 20240909 | 141800 | 17186853150 | 37850 | 37850 | 37850 | 37800 | 946 |
| 277 | 20240909 | 141700 | 17151047700 | 37850 | 37850 | 37850 | 37750 | 458 |
| 278 | 20240909 | 141600 | 17133712600 | 37850 | 37800 | 37850 | 37800 | 1875 |
| 279 | 20240909 | 141500 | 17062749800 | 37850 | 37750 | 37850 | 37750 | 2753 |
| 280 | 20240909 | 141400 | 16958644200 | 37800 | 37700 | 37800 | 37700 | 576 |
| 281 | 20240909 | 141300 | 16936890400 | 37750 | 37750 | 37800 | 37700 | 327 |
| 282 | 20240909 | 141200 | 16924550400 | 37700 | 37800 | 37850 | 37700 | 3368 |
| 283 | 20240909 | 141100 | 16797343650 | 37800 | 37800 | 37800 | 37800 | 73 |
| 284 | 20240909 | 141000 | 16794584250 | 37800 | 37750 | 37800 | 37700 | 796 |
| 285 | 20240909 | 140900 | 16764535300 | 37750 | 37700 | 37750 | 37650 | 285 |
| 286 | 20240909 | 140800 | 16753795350 | 37700 | 37700 | 37700 | 37650 | 608 |
| 287 | 20240909 | 140700 | 16730884450 | 37700 | 37700 | 37700 | 37650 | 719 |
| 288 | 20240909 | 140600 | 16703781950 | 37700 | 37700 | 37700 | 37600 | 736 |
| 289 | 20240909 | 140500 | 16676063000 | 37700 | 37650 | 37700 | 37650 | 1300 |
| 290 | 20240909 | 140400 | 16627112800 | 37650 | 37700 | 37700 | 37600 | 869 |
| 291 | 20240909 | 140300 | 16594398500 | 37650 | 37700 | 37750 | 37650 | 1294 |
| 292 | 20240909 | 140200 | 16545614050 | 37700 | 37750 | 37750 | 37700 | 545 |
| 293 | 20240909 | 140100 | 16525043400 | 37750 | 37750 | 37750 | 37700 | 247 |
| 294 | 20240909 | 140000 | 16515729250 | 37750 | 37850 | 37900 | 37700 | 8204 |
| 295 | 20240909 | 135900 | 16205341250 | 37900 | 37900 | 37900 | 37850 | 2876 |
| 296 | 20240909 | 135800 | 16096426900 | 37900 | 37800 | 37900 | 37800 | 1531 |
| 297 | 20240909 | 135700 | 16038488650 | 37800 | 37800 | 37850 | 37750 | 1723 |
| 298 | 20240909 | 135600 | 15973379000 | 37750 | 37850 | 37850 | 37750 | 835 |
| 299 | 20240909 | 135500 | 15941820200 | 37850 | 37850 | 37850 | 37800 | 279 |
| 300 | 20240909 | 135400 | 15931266100 | 37850 | 37800 | 37850 | 37800 | 1117 |
| 301 | 20240909 | 135300 | 15889042750 | 37850 | 37850 | 37850 | 37800 | 519 |
| 302 | 20240909 | 135200 | 15869410700 | 37850 | 37850 | 37850 | 37800 | 1015 |
| 303 | 20240909 | 135100 | 15831033700 | 37850 | 37800 | 37850 | 37750 | 816 |
| 304 | 20240909 | 135000 | 15800185850 | 37800 | 37800 | 37800 | 37750 | 1246 |
| 305 | 20240909 | 134900 | 15753115150 | 37800 | 37800 | 37800 | 37750 | 295 |
| 306 | 20240909 | 134800 | 15741978150 | 37750 | 37750 | 37800 | 37700 | 682 |
| 307 | 20240909 | 134700 | 15716231450 | 37800 | 37800 | 37800 | 37750 | 382 |
| 308 | 20240909 | 134600 | 15701792450 | 37800 | 37750 | 37800 | 37750 | 499 |
| 309 | 20240909 | 134500 | 15682947050 | 37750 | 37700 | 37750 | 37700 | 793 |
| 310 | 20240909 | 134400 | 15653014450 | 37750 | 37750 | 37750 | 37750 | 827 |
| 311 | 20240909 | 134300 | 15621795200 | 37700 | 37750 | 37750 | 37700 | 228 |
| 312 | 20240909 | 134200 | 15613189450 | 37750 | 37750 | 37750 | 37700 | 552 |
| 313 | 20240909 | 134100 | 15592364950 | 37750 | 37750 | 37750 | 37750 | 180 |
| 314 | 20240909 | 134000 | 15585569950 | 37750 | 37750 | 37750 | 37700 | 889 |
| 315 | 20240909 | 133900 | 15552031550 | 37750 | 37700 | 37750 | 37700 | 679 |
| 316 | 20240909 | 133800 | 15526421500 | 37650 | 37750 | 37800 | 37650 | 6867 |
| 317 | 20240909 | 133700 | 15266941450 | 37750 | 37650 | 37750 | 37650 | 3897 |
| 318 | 20240909 | 133600 | 15119901450 | 37750 | 37750 | 37750 | 37650 | 1599 |
| 319 | 20240909 | 133500 | 15059606300 | 37700 | 37700 | 37700 | 37650 | 1604 |
| 320 | 20240909 | 133400 | 14999146250 | 37700 | 37750 | 37750 | 37650 | 122 |
| 321 | 20240909 | 133300 | 14994548750 | 37750 | 37750 | 37750 | 37700 | 920 |
| 322 | 20240909 | 133200 | 14959862200 | 37750 | 37750 | 37750 | 37700 | 142 |
| 323 | 20240909 | 133100 | 14954502200 | 37750 | 37650 | 37750 | 37650 | 827 |
| 324 | 20240909 | 133000 | 14923287150 | 37700 | 37700 | 37700 | 37650 | 848 |
| 325 | 20240909 | 132900 | 14891319050 | 37750 | 37750 | 37750 | 37650 | 1335 |
| 326 | 20240909 | 132800 | 14840986150 | 37750 | 37750 | 37750 | 37700 | 928 |
| 327 | 20240909 | 132700 | 14805954250 | 37700 | 37750 | 37750 | 37700 | 377 |
| 328 | 20240909 | 132600 | 14791724150 | 37750 | 37700 | 37750 | 37650 | 145 |
| 329 | 20240909 | 132500 | 14786257050 | 37700 | 37700 | 37700 | 37650 | 59 |
| 330 | 20240909 | 132400 | 14784032800 | 37650 | 37650 | 37750 | 37600 | 937 |
| 331 | 20240909 | 132300 | 14748730150 | 37650 | 37800 | 37800 | 37650 | 5610 |
| 332 | 20240909 | 132200 | 14537225050 | 37800 | 37800 | 37800 | 37700 | 796 |
| 333 | 20240909 | 132100 | 14507179950 | 37800 | 37750 | 37800 | 37700 | 1400 |
| 334 | 20240909 | 132000 | 14454331500 | 37750 | 37750 | 37750 | 37700 | 103 |
| 335 | 20240909 | 131900 | 14450445250 | 37750 | 37750 | 37750 | 37700 | 306 |
| 336 | 20240909 | 131800 | 14438903850 | 37750 | 37800 | 37800 | 37700 | 239 |
| 337 | 20240909 | 131700 | 14429880800 | 37800 | 37800 | 37800 | 37750 | 256 |
| 338 | 20240909 | 131600 | 14420205000 | 37800 | 37750 | 37800 | 37700 | 351 |
| 339 | 20240909 | 131500 | 14406954700 | 37750 | 37700 | 37750 | 37700 | 1603 |
| 340 | 20240909 | 131400 | 14346443350 | 37750 | 37600 | 37750 | 37550 | 5275 |
| 341 | 20240909 | 131300 | 14147701500 | 37600 | 37550 | 37600 | 37500 | 546 |
| 342 | 20240909 | 131200 | 14127182600 | 37550 | 37550 | 37550 | 37500 | 97 |
| 343 | 20240909 | 131100 | 14123540450 | 37550 | 37550 | 37550 | 37500 | 328 |
| 344 | 20240909 | 131000 | 14111228650 | 37550 | 37500 | 37550 | 37450 | 756 |
| 345 | 20240909 | 130900 | 14082875000 | 37550 | 37550 | 37550 | 37400 | 130 |
| 346 | 20240909 | 130800 | 14078000250 | 37550 | 37500 | 37550 | 37400 | 191 |
| 347 | 20240909 | 130700 | 14070838100 | 37550 | 37550 | 37550 | 37500 | 52 |
| 348 | 20240909 | 130600 | 14068887400 | 37550 | 37450 | 37550 | 37450 | 602 |
| 349 | 20240909 | 130500 | 14046320850 | 37450 | 37450 | 37450 | 37400 | 340 |
| 350 | 20240909 | 130400 | 14033597050 | 37450 | 37400 | 37450 | 37400 | 236 |
| 351 | 20240909 | 130300 | 14024766050 | 37400 | 37450 | 37450 | 37400 | 115 |
| 352 | 20240909 | 130200 | 14020463200 | 37400 | 37450 | 37450 | 37400 | 74 |
| 353 | 20240909 | 130100 | 14017694600 | 37400 | 37500 | 37500 | 37400 | 897 |
| 354 | 20240909 | 130000 | 13984111650 | 37500 | 37500 | 37600 | 37500 | 218 |
| 355 | 20240909 | 125900 | 13975926850 | 37600 | 37550 | 37600 | 37450 | 634 |
| 356 | 20240909 | 125800 | 13952129200 | 37550 | 37500 | 37550 | 37400 | 440 |
| 357 | 20240909 | 125700 | 13935623950 | 37400 | 37450 | 37500 | 37400 | 242 |
| 358 | 20240909 | 125600 | 13926561100 | 37450 | 37350 | 37500 | 37350 | 419 |
| 359 | 20240909 | 125500 | 13910891250 | 37400 | 37500 | 37550 | 37400 | 1810 |
| 360 | 20240909 | 125400 | 13843079550 | 37500 | 37600 | 37600 | 37500 | 1271 |
| 361 | 20240909 | 125300 | 13795350600 | 37550 | 37600 | 37600 | 37550 | 312 |
| 362 | 20240909 | 125200 | 13783623350 | 37550 | 37600 | 37600 | 37550 | 84 |
| 363 | 20240909 | 125100 | 13780465150 | 37600 | 37550 | 37600 | 37550 | 155 |
| 364 | 20240909 | 125000 | 13774641050 | 37600 | 37550 | 37650 | 37550 | 560 |
| 365 | 20240909 | 124900 | 13753589800 | 37550 | 37700 | 37700 | 37550 | 1999 |
| 366 | 20240909 | 124800 | 13678394600 | 37650 | 37700 | 37700 | 37650 | 235 |
| 367 | 20240909 | 124700 | 13669539700 | 37700 | 37650 | 37700 | 37650 | 2359 |
| 368 | 20240909 | 124600 | 13580714500 | 37650 | 37650 | 37650 | 37600 | 323 |
| 369 | 20240909 | 124500 | 13568554100 | 37650 | 37600 | 37650 | 37600 | 336 |
| 370 | 20240909 | 124400 | 13555903750 | 37650 | 37650 | 37650 | 37600 | 226 |
| 371 | 20240909 | 124300 | 13547395100 | 37650 | 37650 | 37700 | 37600 | 518 |
| 372 | 20240909 | 124200 | 13527889800 | 37650 | 37650 | 37650 | 37600 | 441 |
| 373 | 20240909 | 124100 | 13511286200 | 37650 | 37550 | 37650 | 37550 | 1415 |
| 374 | 20240909 | 124000 | 13458076500 | 37600 | 37550 | 37600 | 37500 | 2513 |
| 375 | 20240909 | 123900 | 13363656650 | 37550 | 37550 | 37550 | 37500 | 401 |
| 376 | 20240909 | 123800 | 13348599200 | 37550 | 37550 | 37550 | 37500 | 215 |
| 377 | 20240909 | 123700 | 13340526050 | 37550 | 37550 | 37550 | 37550 | 515 |
| 378 | 20240909 | 123600 | 13321187800 | 37500 | 37550 | 37550 | 37500 | 267 |
| 379 | 20240909 | 123500 | 13311162100 | 37550 | 37550 | 37550 | 37500 | 154 |
| 380 | 20240909 | 123400 | 13305379550 | 37500 | 37500 | 37550 | 37500 | 128 |
| 381 | 20240909 | 123300 | 13300576400 | 37500 | 37550 | 37550 | 37500 | 241 |
| 382 | 20240909 | 123200 | 13291530000 | 37550 | 37550 | 37550 | 37500 | 100 |
| 383 | 20240909 | 123100 | 13287775500 | 37550 | 37500 | 37550 | 37500 | 126 |
| 384 | 20240909 | 123000 | 13283045300 | 37500 | 37450 | 37500 | 37450 | 601 |
| 385 | 20240909 | 122900 | 13260508000 | 37500 | 37400 | 37500 | 37400 | 56 |
| 386 | 20240909 | 122800 | 13258408900 | 37450 | 37450 | 37500 | 37400 | 252 |
| 387 | 20240909 | 122700 | 13248973000 | 37400 | 37450 | 37500 | 37400 | 418 |
| 388 | 20240909 | 122600 | 13233331700 | 37450 | 37450 | 37450 | 37400 | 955 |
| 389 | 20240909 | 122500 | 13197585650 | 37400 | 37400 | 37450 | 37400 | 160 |
| 390 | 20240909 | 122400 | 13191597000 | 37400 | 37450 | 37500 | 37400 | 404 |
| 391 | 20240909 | 122300 | 13176465600 | 37500 | 37500 | 37500 | 37450 | 495 |
| 392 | 20240909 | 122200 | 13157918100 | 37500 | 37450 | 37500 | 37450 | 487 |
| 393 | 20240909 | 122100 | 13139658450 | 37450 | 37500 | 37500 | 37450 | 241 |
| 394 | 20240909 | 122000 | 13130628250 | 37500 | 37550 | 37550 | 37450 | 1712 |
| 395 | 20240909 | 121900 | 13066415850 | 37500 | 37550 | 37550 | 37500 | 104 |
| 396 | 20240909 | 121800 | 13062511200 | 37550 | 37550 | 37550 | 37550 | 92 |
| 397 | 20240909 | 121700 | 13059056600 | 37500 | 37550 | 37550 | 37500 | 220 |
| 398 | 20240909 | 121600 | 13050795750 | 37550 | 37550 | 37550 | 37500 | 110 |
| 399 | 20240909 | 121500 | 13046665550 | 37550 | 37500 | 37550 | 37500 | 286 |
| 400 | 20240909 | 121400 | 13035934600 | 37550 | 37550 | 37550 | 37500 | 591 |
| 401 | 20240909 | 121300 | 13013759550 | 37550 | 37550 | 37550 | 37500 | 544 |
| 402 | 20240909 | 121200 | 12993343150 | 37550 | 37500 | 37550 | 37500 | 664 |
| 403 | 20240909 | 121100 | 12968437600 | 37500 | 37550 | 37550 | 37500 | 789 |
| 404 | 20240909 | 121000 | 12938848800 | 37500 | 37500 | 37550 | 37500 | 1050 |
| 405 | 20240909 | 120900 | 12899471800 | 37450 | 37400 | 37500 | 37350 | 3521 |
| 406 | 20240909 | 120800 | 12767552400 | 37450 | 37450 | 37450 | 37400 | 1116 |
| 407 | 20240909 | 120700 | 12725809550 | 37400 | 37550 | 37550 | 37400 | 2186 |
| 408 | 20240909 | 120600 | 12643923850 | 37500 | 37650 | 37650 | 37500 | 7146 |
| 409 | 20240909 | 120500 | 12375294050 | 37650 | 37650 | 37650 | 37600 | 590 |
| 410 | 20240909 | 120400 | 12353087750 | 37650 | 37650 | 37650 | 37600 | 662 |
| 411 | 20240909 | 120300 | 12328164550 | 37600 | 37600 | 37650 | 37600 | 1000 |
| 412 | 20240909 | 120200 | 12290558100 | 37650 | 37650 | 37650 | 37550 | 165 |
| 413 | 20240909 | 120100 | 12284348450 | 37550 | 37650 | 37650 | 37550 | 442 |
| 414 | 20240909 | 120000 | 12267717350 | 37650 | 37600 | 37650 | 37600 | 372 |
| 415 | 20240909 | 115900 | 12253716850 | 37650 | 37600 | 37650 | 37600 | 284 |
| 416 | 20240909 | 115800 | 12243029300 | 37650 | 37650 | 37650 | 37600 | 254 |
| 417 | 20240909 | 115700 | 12233469850 | 37650 | 37550 | 37650 | 37550 | 1090 |
| 418 | 20240909 | 115600 | 12192486000 | 37600 | 37650 | 37650 | 37550 | 786 |
| 419 | 20240909 | 115500 | 12162958600 | 37650 | 37550 | 37650 | 37550 | 154 |
| 420 | 20240909 | 115400 | 12157165050 | 37650 | 37550 | 37650 | 37550 | 761 |
| 421 | 20240909 | 115300 | 12128548750 | 37600 | 37600 | 37600 | 37600 | 98 |
| 422 | 20240909 | 115200 | 12124863950 | 37600 | 37550 | 37600 | 37500 | 593 |
| 423 | 20240909 | 115100 | 12102594600 | 37550 | 37550 | 37550 | 37500 | 183 |
| 424 | 20240909 | 115000 | 12095725550 | 37550 | 37550 | 37550 | 37500 | 904 |
| 425 | 20240909 | 114900 | 12061814750 | 37550 | 37600 | 37600 | 37500 | 2274 |
| 426 | 20240909 | 114800 | 11976410850 | 37600 | 37650 | 37650 | 37600 | 203 |
| 427 | 20240909 | 114700 | 11968774950 | 37600 | 37600 | 37650 | 37600 | 849 |
| 428 | 20240909 | 114600 | 11936825450 | 37650 | 37650 | 37650 | 37550 | 807 |
| 429 | 20240909 | 114500 | 11906466150 | 37700 | 37550 | 37700 | 37550 | 1902 |
| 430 | 20240909 | 114400 | 11834897300 | 37600 | 37600 | 37600 | 37550 | 538 |
| 431 | 20240909 | 114300 | 11814669100 | 37600 | 37600 | 37600 | 37550 | 322 |
| 432 | 20240909 | 114200 | 11802573300 | 37550 | 37550 | 37550 | 37500 | 705 |
| 433 | 20240909 | 114100 | 11776102150 | 37550 | 37600 | 37600 | 37500 | 656 |
| 434 | 20240909 | 114000 | 11751471100 | 37600 | 37550 | 37600 | 37500 | 2230 |
| 435 | 20240909 | 113900 | 11667714100 | 37550 | 37550 | 37600 | 37550 | 834 |
| 436 | 20240909 | 113800 | 11636391750 | 37600 | 37700 | 37750 | 37550 | 1208 |
| 437 | 20240909 | 113700 | 11590948700 | 37650 | 37650 | 37750 | 37650 | 962 |
| 438 | 20240909 | 113600 | 11554680200 | 37650 | 37500 | 37750 | 37500 | 1893 |
| 439 | 20240909 | 113500 | 11483492100 | 37500 | 37650 | 37650 | 37500 | 2038 |
| 440 | 20240909 | 113400 | 11406938950 | 37650 | 37700 | 37750 | 37600 | 2725 |
| 441 | 20240909 | 113300 | 11304312000 | 37750 | 37800 | 37800 | 37650 | 1560 |
| 442 | 20240909 | 113200 | 11245454800 | 37800 | 37850 | 37850 | 37750 | 318 |
| 443 | 20240909 | 113100 | 11233434400 | 37850 | 37850 | 37850 | 37800 | 423 |
| 444 | 20240909 | 113000 | 11217424350 | 37850 | 37800 | 37850 | 37750 | 1591 |
| 445 | 20240909 | 112900 | 11157301650 | 37850 | 37950 | 37950 | 37750 | 5079 |
| 446 | 20240909 | 112800 | 10964990600 | 37950 | 37900 | 37950 | 37850 | 2623 |
| 447 | 20240909 | 112700 | 10865560000 | 37850 | 37900 | 37900 | 37850 | 1958 |
| 448 | 20240909 | 112600 | 10791360900 | 37850 | 37900 | 37950 | 37850 | 2453 |
| 449 | 20240909 | 112500 | 10698390700 | 37900 | 37950 | 37950 | 37900 | 2180 |
| 450 | 20240909 | 112400 | 10615677250 | 37900 | 37900 | 37950 | 37800 | 7020 |
| 451 | 20240909 | 112300 | 10349573550 | 37900 | 37600 | 37900 | 37550 | 19989 |
| 452 | 20240909 | 112200 | 9595307100 | 37550 | 37550 | 37600 | 37550 | 2390 |
| 453 | 20240909 | 112100 | 9505496800 | 37550 | 37500 | 37550 | 37500 | 636 |
| 454 | 20240909 | 112000 | 9481618150 | 37550 | 37550 | 37550 | 37500 | 791 |
| 455 | 20240909 | 111900 | 9451924100 | 37550 | 37500 | 37550 | 37500 | 312 |
| 456 | 20240909 | 111800 | 9440209500 | 37500 | 37450 | 37500 | 37450 | 570 |
| 457 | 20240909 | 111700 | 9418835700 | 37500 | 37350 | 37500 | 37350 | 473 |
| 458 | 20240909 | 111600 | 9401122450 | 37350 | 37400 | 37450 | 37350 | 373 |
| 459 | 20240909 | 111500 | 9387171100 | 37400 | 37550 | 37550 | 37350 | 2619 |
| 460 | 20240909 | 111400 | 9288995850 | 37600 | 37550 | 37600 | 37500 | 2069 |
| 461 | 20240909 | 111300 | 9211245400 | 37550 | 37550 | 37550 | 37500 | 1688 |
| 462 | 20240909 | 111200 | 9147881700 | 37550 | 37500 | 37550 | 37450 | 2034 |
| 463 | 20240909 | 111100 | 9071590400 | 37500 | 37500 | 37500 | 37450 | 646 |
| 464 | 20240909 | 111000 | 9047367150 | 37500 | 37450 | 37500 | 37400 | 5101 |
| 465 | 20240909 | 110900 | 8856209100 | 37450 | 37400 | 37450 | 37400 | 2348 |
| 466 | 20240909 | 110800 | 8768299750 | 37400 | 37400 | 37450 | 37400 | 1916 |
| 467 | 20240909 | 110700 | 8696641300 | 37400 | 37400 | 37400 | 37350 | 1129 |
| 468 | 20240909 | 110600 | 8654416900 | 37350 | 37350 | 37400 | 37300 | 435 |
| 469 | 20240909 | 110500 | 8638168600 | 37350 | 37300 | 37400 | 37250 | 974 |
| 470 | 20240909 | 110400 | 8601796800 | 37300 | 37350 | 37350 | 37300 | 746 |
| 471 | 20240909 | 110300 | 8573946550 | 37350 | 37350 | 37400 | 37300 | 4468 |
| 472 | 20240909 | 110200 | 8407116600 | 37350 | 37250 | 37350 | 37200 | 1973 |
| 473 | 20240909 | 110100 | 8333554200 | 37200 | 37250 | 37300 | 37200 | 496 |
| 474 | 20240909 | 110000 | 8315082000 | 37150 | 37200 | 37300 | 37150 | 1368 |
| 475 | 20240909 | 105900 | 8264156200 | 37200 | 37200 | 37300 | 37200 | 421 |
| 476 | 20240909 | 105800 | 8248473500 | 37200 | 37200 | 37350 | 37100 | 1129 |
| 477 | 20240909 | 105700 | 8206447950 | 37100 | 37300 | 37300 | 37100 | 4186 |
| 478 | 20240909 | 105600 | 8050589350 | 37350 | 37400 | 37450 | 37300 | 4506 |
| 479 | 20240909 | 105500 | 7882107700 | 37400 | 37250 | 37400 | 37250 | 3239 |
| 480 | 20240909 | 105400 | 7761104850 | 37300 | 37300 | 37350 | 37250 | 2220 |
| 481 | 20240909 | 105300 | 7678302450 | 37300 | 37250 | 37300 | 37200 | 1480 |
| 482 | 20240909 | 105200 | 7623204100 | 37250 | 37250 | 37250 | 37150 | 4395 |
| 483 | 20240909 | 105100 | 7459665950 | 37250 | 37300 | 37300 | 37150 | 2408 |
| 484 | 20240909 | 105000 | 7369884300 | 37300 | 37150 | 37300 | 37100 | 6876 |
| 485 | 20240909 | 104900 | 7113940350 | 37150 | 37000 | 37150 | 36950 | 4286 |
| 486 | 20240909 | 104800 | 6955024600 | 37050 | 36950 | 37100 | 36950 | 4776 |
| 487 | 20240909 | 104700 | 6778305550 | 36950 | 36850 | 36950 | 36850 | 1208 |
| 488 | 20240909 | 104600 | 6733747850 | 36850 | 36850 | 36850 | 36850 | 136 |
| 489 | 20240909 | 104500 | 6728736250 | 36850 | 36750 | 36850 | 36750 | 182 |
| 490 | 20240909 | 104400 | 6722037400 | 36800 | 36800 | 36800 | 36750 | 800 |
| 491 | 20240909 | 104300 | 6692616500 | 36800 | 36800 | 36800 | 36750 | 93 |
| 492 | 20240909 | 104200 | 6689194800 | 36800 | 36750 | 36800 | 36700 | 719 |
| 493 | 20240909 | 104100 | 6662768900 | 36700 | 36750 | 36750 | 36700 | 309 |
| 494 | 20240909 | 104000 | 6651414700 | 36750 | 36750 | 36750 | 36650 | 965 |
| 495 | 20240909 | 103900 | 6615989650 | 36750 | 36800 | 36800 | 36700 | 987 |
| 496 | 20240909 | 103800 | 6579705550 | 36800 | 36800 | 36800 | 36750 | 126 |
| 497 | 20240909 | 103700 | 6575071750 | 36750 | 36800 | 36800 | 36750 | 1099 |
| 498 | 20240909 | 103600 | 6534628750 | 36850 | 36850 | 36850 | 36800 | 156 |
| 499 | 20240909 | 103500 | 6528881800 | 36850 | 36800 | 36850 | 36800 | 293 |
| 500 | 20240909 | 103400 | 6518098000 | 36800 | 36800 | 36850 | 36750 | 525 |
| 501 | 20240909 | 103300 | 6498775900 | 36800 | 36900 | 36900 | 36800 | 2668 |
| 502 | 20240909 | 103200 | 6400439150 | 36850 | 36850 | 36900 | 36800 | 1035 |
| 503 | 20240909 | 103100 | 6362298850 | 36850 | 36750 | 36850 | 36700 | 984 |
| 504 | 20240909 | 103000 | 6326096100 | 36800 | 36800 | 36850 | 36750 | 2110 |
| 505 | 20240909 | 102900 | 6248418300 | 36850 | 36800 | 36900 | 36750 | 4232 |
| 506 | 20240909 | 102800 | 6092540550 | 36750 | 36650 | 36750 | 36600 | 6019 |
| 507 | 20240909 | 102700 | 5871740300 | 36550 | 36650 | 36650 | 36550 | 2508 |
| 508 | 20240909 | 102600 | 5779904650 | 36650 | 36550 | 36650 | 36550 | 1983 |
| 509 | 20240909 | 102500 | 5707334750 | 36550 | 36500 | 36550 | 36500 | 275 |
| 510 | 20240909 | 102400 | 5697287250 | 36500 | 36450 | 36550 | 36450 | 384 |
| 511 | 20240909 | 102300 | 5683269900 | 36500 | 36500 | 36500 | 36350 | 252 |
| 512 | 20240909 | 102200 | 5674092200 | 36500 | 36400 | 36500 | 36350 | 682 |
| 513 | 20240909 | 102100 | 5649286550 | 36400 | 36400 | 36400 | 36350 | 151 |
| 514 | 20240909 | 102000 | 5643790250 | 36350 | 36400 | 36400 | 36350 | 221 |
| 515 | 20240909 | 101900 | 5635749650 | 36400 | 36400 | 36400 | 36400 | 24 |
| 516 | 20240909 | 101800 | 5634876050 | 36400 | 36450 | 36450 | 36400 | 39 |
| 517 | 20240909 | 101700 | 5633455000 | 36450 | 36350 | 36450 | 36350 | 156 |
| 518 | 20240909 | 101600 | 5627776600 | 36350 | 36500 | 36500 | 36300 | 2330 |
| 519 | 20240909 | 101500 | 5542907450 | 36500 | 36550 | 36550 | 36450 | 316 |
| 520 | 20240909 | 101400 | 5531369000 | 36550 | 36500 | 36550 | 36500 | 155 |
| 521 | 20240909 | 101300 | 5525703850 | 36500 | 36450 | 36600 | 36450 | 2153 |
| 522 | 20240909 | 101200 | 5447090500 | 36450 | 36400 | 36450 | 36400 | 407 |
| 523 | 20240909 | 101100 | 5432264300 | 36400 | 36300 | 36450 | 36250 | 1822 |
| 524 | 20240909 | 101000 | 5366006000 | 36250 | 36250 | 36300 | 36200 | 105 |
| 525 | 20240909 | 100900 | 5362199800 | 36150 | 36250 | 36250 | 36150 | 378 |
| 526 | 20240909 | 100800 | 5348514050 | 36250 | 36250 | 36250 | 36250 | 31 |
| 527 | 20240909 | 100700 | 5347390300 | 36150 | 36300 | 36300 | 36150 | 131 |
| 528 | 20240909 | 100600 | 5342646150 | 36250 | 36300 | 36300 | 36250 | 166 |
| 529 | 20240909 | 100500 | 5336625800 | 36250 | 36150 | 36250 | 36150 | 1779 |
| 530 | 20240909 | 100400 | 5272192550 | 36100 | 36100 | 36200 | 36100 | 191 |
| 531 | 20240909 | 100300 | 5265289050 | 36100 | 36200 | 36200 | 36100 | 255 |
| 532 | 20240909 | 100200 | 5256069050 | 36200 | 36150 | 36200 | 36150 | 230 |
| 533 | 20240909 | 100100 | 5247750050 | 36150 | 36000 | 36150 | 36000 | 1166 |
| 534 | 20240909 | 100000 | 5205693800 | 36000 | 35950 | 36000 | 35950 | 774 |
| 535 | 20240909 | 095900 | 5177841500 | 36000 | 36000 | 36000 | 35950 | 281 |
| 536 | 20240909 | 095800 | 5167725600 | 36000 | 36050 | 36050 | 36000 | 2304 |
| 537 | 20240909 | 095700 | 5084745250 | 36050 | 36150 | 36200 | 36050 | 413 |
| 538 | 20240909 | 095600 | 5069833400 | 36150 | 36150 | 36200 | 36100 | 118 |
| 539 | 20240909 | 095500 | 5065568700 | 36100 | 36200 | 36200 | 36100 | 198 |
| 540 | 20240909 | 095400 | 5058405900 | 36200 | 36200 | 36250 | 36100 | 303 |
| 541 | 20240909 | 095300 | 5047433800 | 36250 | 36100 | 36250 | 36050 | 1115 |
| 542 | 20240909 | 095200 | 5007136650 | 36100 | 36000 | 36100 | 36000 | 357 |
| 543 | 20240909 | 095100 | 4994271450 | 36000 | 36150 | 36150 | 36000 | 4188 |
| 544 | 20240909 | 095000 | 4843213550 | 36150 | 36100 | 36200 | 36100 | 862 |
| 545 | 20240909 | 094900 | 4812066100 | 36100 | 36100 | 36200 | 36100 | 1656 |
| 546 | 20240909 | 094800 | 4752253550 | 36200 | 36200 | 36250 | 36100 | 3525 |
| 547 | 20240909 | 094700 | 4624816400 | 36200 | 36150 | 36250 | 36150 | 1061 |
| 548 | 20240909 | 094600 | 4586418550 | 36200 | 36300 | 36300 | 36150 | 911 |
| 549 | 20240909 | 094500 | 4553431750 | 36300 | 36250 | 36350 | 36250 | 543 |
| 550 | 20240909 | 094400 | 4533738600 | 36300 | 36200 | 36300 | 36200 | 767 |
| 551 | 20240909 | 094300 | 4505960450 | 36200 | 36200 | 36200 | 36150 | 251 |
| 552 | 20240909 | 094200 | 4496878950 | 36200 | 36300 | 36300 | 36200 | 1014 |
| 553 | 20240909 | 094100 | 4460152550 | 36300 | 36350 | 36350 | 36300 | 251 |
| 554 | 20240909 | 094000 | 4451038550 | 36400 | 36300 | 36400 | 36300 | 54 |
| 555 | 20240909 | 093900 | 4449075300 | 36400 | 36300 | 36400 | 36300 | 88 |
| 556 | 20240909 | 093800 | 4445876600 | 36400 | 36250 | 36400 | 36250 | 318 |
| 557 | 20240909 | 093700 | 4434332950 | 36300 | 36400 | 36400 | 36300 | 332 |
| 558 | 20240909 | 093600 | 4422266700 | 36400 | 36400 | 36400 | 36350 | 185 |
| 559 | 20240909 | 093500 | 4415532850 | 36300 | 36150 | 36450 | 36150 | 462 |
| 560 | 20240909 | 093400 | 4398751250 | 36050 | 36200 | 36350 | 36050 | 3108 |
| 561 | 20240909 | 093300 | 4286372350 | 36200 | 36400 | 36400 | 36200 | 4091 |
| 562 | 20240909 | 093200 | 4137928050 | 36450 | 36550 | 36600 | 36450 | 1166 |
| 563 | 20240909 | 093100 | 4095368700 | 36600 | 36600 | 36650 | 36500 | 663 |
| 564 | 20240909 | 093000 | 4071117250 | 36600 | 36600 | 36600 | 36500 | 494 |
| 565 | 20240909 | 092900 | 4053065300 | 36600 | 36600 | 36700 | 36550 | 1124 |
| 566 | 20240909 | 092800 | 4011878900 | 36600 | 36550 | 36600 | 36450 | 2044 |
| 567 | 20240909 | 092700 | 3937246250 | 36600 | 36700 | 36700 | 36550 | 2361 |
| 568 | 20240909 | 092600 | 3850695800 | 36650 | 36650 | 36700 | 36600 | 1577 |
| 569 | 20240909 | 092500 | 3792923900 | 36700 | 36700 | 36700 | 36600 | 742 |
| 570 | 20240909 | 092400 | 3765714700 | 36700 | 36650 | 36700 | 36550 | 1210 |
| 571 | 20240909 | 092300 | 3721376250 | 36700 | 36500 | 36700 | 36400 | 3760 |
| 572 | 20240909 | 092200 | 3583792750 | 36450 | 36500 | 36500 | 36350 | 4527 |
| 573 | 20240909 | 092100 | 3418957000 | 36500 | 36450 | 36500 | 36450 | 963 |
| 574 | 20240909 | 092000 | 3383840000 | 36500 | 36450 | 36550 | 36400 | 3287 |
| 575 | 20240909 | 091900 | 3263941550 | 36450 | 36400 | 36500 | 36350 | 3371 |
| 576 | 20240909 | 091800 | 3141217800 | 36400 | 36250 | 36400 | 36200 | 2502 |
| 577 | 20240909 | 091700 | 3050366900 | 36200 | 36200 | 36300 | 36150 | 1188 |
| 578 | 20240909 | 091600 | 3007333300 | 36250 | 36150 | 36250 | 36000 | 2734 |
| 579 | 20240909 | 091500 | 2908482350 | 36150 | 36050 | 36150 | 35800 | 8851 |
| 580 | 20240909 | 091400 | 2590322200 | 36100 | 36050 | 36200 | 36000 | 3056 |
| 581 | 20240909 | 091300 | 2480033350 | 36050 | 36050 | 36100 | 35900 | 7686 |
| 582 | 20240909 | 091200 | 2203370400 | 36100 | 36300 | 36400 | 36050 | 5675 |
| 583 | 20240909 | 091100 | 1998268350 | 36250 | 36400 | 36400 | 36250 | 2680 |
| 584 | 20240909 | 091000 | 1900948500 | 36300 | 36250 | 36450 | 36200 | 1923 |
| 585 | 20240909 | 090900 | 1831150450 | 36300 | 36350 | 36350 | 36150 | 2247 |
| 586 | 20240909 | 090800 | 1749760950 | 36350 | 36400 | 36500 | 36250 | 2360 |
| 587 | 20240909 | 090700 | 1664071000 | 36250 | 36550 | 36550 | 36250 | 3173 |
| 588 | 20240909 | 090600 | 1548485150 | 36550 | 36300 | 36600 | 36300 | 4286 |
| 589 | 20240909 | 090500 | 1392156000 | 36300 | 36400 | 36550 | 36200 | 3853 |
| 590 | 20240909 | 090400 | 1251851550 | 36400 | 36200 | 36600 | 36100 | 3974 |
| 591 | 20240909 | 090300 | 1107565800 | 36200 | 36500 | 36500 | 36200 | 1515 |
| 592 | 20240909 | 090200 | 1052467350 | 36500 | 36550 | 36700 | 36450 | 6590 |
| 593 | 20240909 | 090100 | 811224300 | 36500 | 36300 | 36700 | 36300 | 7644 |
| 594 | 20240909 | 090000 | 532062700 | 36200 | 36100 | 36500 | 35950 | 14542 |