32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 185200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 3 | 20240906 | 185100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20240906 | 185000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20240906 | 184900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20240906 | 184800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20240906 | 184700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20240906 | 184600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20240906 | 184500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20240906 | 184400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20240906 | 184300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20240906 | 184200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20240906 | 184100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20240906 | 184000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20240906 | 183900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20240906 | 183800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20240906 | 183700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20240906 | 183600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20240906 | 183500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20240906 | 183400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20240906 | 183300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20240906 | 183200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20240906 | 183100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20240906 | 183000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20240906 | 182900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20240906 | 182800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20240906 | 182700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20240906 | 182600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20240906 | 182500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20240906 | 182400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20240906 | 182300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20240906 | 182200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 33 | 20240906 | 182100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20240906 | 182000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20240906 | 181900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20240906 | 181800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20240906 | 181700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20240906 | 181600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20240906 | 181500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20240906 | 181400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20240906 | 181300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20240906 | 181200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20240906 | 181100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20240906 | 181000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20240906 | 180900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20240906 | 180800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20240906 | 180700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20240906 | 180600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20240906 | 180500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20240906 | 180400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20240906 | 180300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20240906 | 180200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20240906 | 180100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20240906 | 180000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20240906 | 175900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20240906 | 175800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20240906 | 175700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20240906 | 175600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20240906 | 175500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20240906 | 175400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20240906 | 175300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20240906 | 175200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 63 | 20240906 | 175100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20240906 | 175000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20240906 | 174900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20240906 | 174800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20240906 | 174700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20240906 | 174600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20240906 | 174500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20240906 | 174400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20240906 | 174300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20240906 | 174200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20240906 | 174100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20240906 | 174000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20240906 | 173900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20240906 | 173800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20240906 | 173700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20240906 | 173600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20240906 | 173500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20240906 | 173400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20240906 | 173300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20240906 | 173200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20240906 | 173100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20240906 | 173000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20240906 | 172900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20240906 | 172800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20240906 | 172700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20240906 | 172600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20240906 | 172500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20240906 | 172400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20240906 | 172300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20240906 | 172200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 93 | 20240906 | 172100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20240906 | 172000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20240906 | 171900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20240906 | 171800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20240906 | 171700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20240906 | 171600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20240906 | 171500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20240906 | 171400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20240906 | 171300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20240906 | 171200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20240906 | 171100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20240906 | 171000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20240906 | 170900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20240906 | 170800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20240906 | 170700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20240906 | 170600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20240906 | 170500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20240906 | 170400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20240906 | 170300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20240906 | 170200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20240906 | 170100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20240906 | 170000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20240906 | 165900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20240906 | 165800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20240906 | 165700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20240906 | 165600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20240906 | 165500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20240906 | 165400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20240906 | 165300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20240906 | 165200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 123 | 20240906 | 165100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20240906 | 165000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20240906 | 164900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20240906 | 164800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20240906 | 164700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20240906 | 164600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20240906 | 164500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20240906 | 164400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20240906 | 164300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20240906 | 164200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20240906 | 164100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20240906 | 164000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20240906 | 163900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20240906 | 163800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20240906 | 163700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20240906 | 163600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20240906 | 163500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20240906 | 163400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20240906 | 163300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20240906 | 163200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20240906 | 163100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20240906 | 163000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20240906 | 162900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20240906 | 162800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20240906 | 162700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20240906 | 162600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20240906 | 162500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20240906 | 162400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20240906 | 162300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20240906 | 162200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 153 | 20240906 | 162100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20240906 | 162000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20240906 | 161900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20240906 | 161800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20240906 | 161700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20240906 | 161600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20240906 | 161500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20240906 | 161400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20240906 | 161300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20240906 | 161200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20240906 | 161100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20240906 | 161000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20240906 | 160900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20240906 | 160800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20240906 | 160700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20240906 | 160600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20240906 | 160500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20240906 | 160400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20240906 | 160300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20240906 | 160200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20240906 | 160100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20240906 | 160000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20240906 | 155900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20240906 | 155800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20240906 | 155700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20240906 | 155600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20240906 | 155500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20240906 | 155400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20240906 | 155300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20240906 | 155200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 183 | 20240906 | 155100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20240906 | 155000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20240906 | 154900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20240906 | 154800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20240906 | 154700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20240906 | 154600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20240906 | 154500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20240906 | 154400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20240906 | 154300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20240906 | 154200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20240906 | 154100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20240906 | 154000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20240906 | 153900 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20240906 | 153800 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20240906 | 153700 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20240906 | 153600 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20240906 | 153500 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20240906 | 153400 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20240906 | 153300 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20240906 | 153200 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20240906 | 153100 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20240906 | 153000 | 5125858400 | 36400 | 36400 | 36400 | 36400 | 1726 |
| 205 | 20240906 | 152900 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20240906 | 152800 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20240906 | 152700 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20240906 | 152600 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20240906 | 152500 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20240906 | 152400 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20240906 | 152300 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20240906 | 152200 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 213 | 20240906 | 152100 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20240906 | 152000 | 5063032000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20240906 | 151900 | 5063032000 | 36400 | 36350 | 36400 | 36300 | 115 |
| 216 | 20240906 | 151800 | 5058856900 | 36350 | 36350 | 36350 | 36350 | 88 |
| 217 | 20240906 | 151700 | 5055658100 | 36350 | 36450 | 36450 | 36350 | 389 |
| 218 | 20240906 | 151600 | 5041496700 | 36400 | 36450 | 36450 | 36400 | 778 |
| 219 | 20240906 | 151500 | 5013156850 | 36450 | 36400 | 36500 | 36400 | 210 |
| 220 | 20240906 | 151400 | 5005503950 | 36450 | 36400 | 36450 | 36400 | 348 |
| 221 | 20240906 | 151300 | 4992822100 | 36400 | 36350 | 36400 | 36350 | 217 |
| 222 | 20240906 | 151200 | 4984930550 | 36350 | 36350 | 36350 | 36300 | 672 |
| 223 | 20240906 | 151100 | 4960518950 | 36300 | 36450 | 36450 | 36300 | 1705 |
| 224 | 20240906 | 151000 | 4898565150 | 36450 | 36400 | 36450 | 36350 | 464 |
| 225 | 20240906 | 150900 | 4881677150 | 36450 | 36450 | 36450 | 36450 | 172 |
| 226 | 20240906 | 150800 | 4875407750 | 36450 | 36400 | 36500 | 36400 | 190 |
| 227 | 20240906 | 150700 | 4868474700 | 36500 | 36450 | 36500 | 36450 | 21 |
| 228 | 20240906 | 150600 | 4867709050 | 36500 | 36450 | 36500 | 36450 | 123 |
| 229 | 20240906 | 150500 | 4863220450 | 36400 | 36500 | 36500 | 36400 | 537 |
| 230 | 20240906 | 150400 | 4843620350 | 36550 | 36500 | 36550 | 36350 | 462 |
| 231 | 20240906 | 150300 | 4826751950 | 36300 | 36500 | 36500 | 36250 | 494 |
| 232 | 20240906 | 150200 | 4808805400 | 36500 | 36500 | 36550 | 36500 | 291 |
| 233 | 20240906 | 150100 | 4798174100 | 36500 | 36500 | 36500 | 36500 | 219 |
| 234 | 20240906 | 150000 | 4790180600 | 36500 | 36500 | 36500 | 36500 | 66 |
| 235 | 20240906 | 145900 | 4787771600 | 36550 | 36550 | 36550 | 36500 | 197 |
| 236 | 20240906 | 145800 | 4780572750 | 36550 | 36500 | 36550 | 36450 | 144 |
| 237 | 20240906 | 145700 | 4775317100 | 36500 | 36550 | 36550 | 36500 | 249 |
| 238 | 20240906 | 145600 | 4766220750 | 36550 | 36550 | 36550 | 36550 | 79 |
| 239 | 20240906 | 145500 | 4763333300 | 36550 | 36500 | 36550 | 36500 | 122 |
| 240 | 20240906 | 145400 | 4758875800 | 36450 | 36500 | 36550 | 36450 | 386 |
| 241 | 20240906 | 145300 | 4744778250 | 36500 | 36550 | 36550 | 36500 | 59 |
| 242 | 20240906 | 145200 | 4742622250 | 36600 | 36500 | 36600 | 36500 | 330 |
| 243 | 20240906 | 145100 | 4730556700 | 36550 | 36600 | 36650 | 36550 | 291 |
| 244 | 20240906 | 145000 | 4719910150 | 36350 | 36600 | 36600 | 36350 | 1256 |
| 245 | 20240906 | 144900 | 4674191750 | 36550 | 36550 | 36700 | 36550 | 804 |
| 246 | 20240906 | 144800 | 4644755400 | 36550 | 36550 | 36550 | 36550 | 175 |
| 247 | 20240906 | 144700 | 4638359150 | 36550 | 36550 | 36550 | 36450 | 148 |
| 248 | 20240906 | 144600 | 4632952950 | 36550 | 36400 | 36550 | 36400 | 1064 |
| 249 | 20240906 | 144500 | 4594138050 | 36400 | 36350 | 36400 | 36350 | 9 |
| 250 | 20240906 | 144400 | 4593810700 | 36350 | 36400 | 36450 | 36350 | 190 |
| 251 | 20240906 | 144300 | 4586893300 | 36450 | 36450 | 36450 | 36450 | 166 |
| 252 | 20240906 | 144200 | 4580842600 | 36400 | 36400 | 36450 | 36400 | 133 |
| 253 | 20240906 | 144100 | 4576001350 | 36450 | 36350 | 36450 | 36350 | 60 |
| 254 | 20240906 | 144000 | 4573816550 | 36350 | 36300 | 36450 | 36300 | 201 |
| 255 | 20240906 | 143900 | 4566501350 | 36350 | 36300 | 36350 | 36300 | 64 |
| 256 | 20240906 | 143800 | 4564176800 | 36400 | 36350 | 36400 | 36350 | 147 |
| 257 | 20240906 | 143700 | 4558833250 | 36400 | 36300 | 36400 | 36300 | 99 |
| 258 | 20240906 | 143600 | 4555238550 | 36300 | 36250 | 36300 | 36250 | 14 |
| 259 | 20240906 | 143500 | 4554731000 | 36250 | 36200 | 36250 | 36200 | 19 |
| 260 | 20240906 | 143400 | 4554042300 | 36250 | 36250 | 36250 | 36250 | 204 |
| 261 | 20240906 | 143300 | 4546647300 | 36250 | 36250 | 36250 | 36250 | 118 |
| 262 | 20240906 | 143200 | 4542369800 | 36250 | 36150 | 36250 | 36150 | 64 |
| 263 | 20240906 | 143100 | 4540053250 | 36100 | 36050 | 36100 | 36050 | 80 |
| 264 | 20240906 | 143000 | 4537168450 | 36050 | 36300 | 36300 | 36050 | 658 |
| 265 | 20240906 | 142900 | 4513404050 | 36200 | 36300 | 36350 | 36200 | 318 |
| 266 | 20240906 | 142800 | 4501864300 | 36300 | 36350 | 36400 | 36300 | 262 |
| 267 | 20240906 | 142700 | 4492346800 | 36300 | 36250 | 36300 | 36250 | 116 |
| 268 | 20240906 | 142600 | 4488136800 | 36250 | 36300 | 36300 | 36250 | 266 |
| 269 | 20240906 | 142500 | 4478485400 | 36250 | 36250 | 36300 | 36250 | 355 |
| 270 | 20240906 | 142400 | 4465610000 | 36250 | 36250 | 36250 | 36250 | 0 |
| 271 | 20240906 | 142300 | 4465610000 | 36250 | 36200 | 36250 | 36200 | 305 |
| 272 | 20240906 | 142200 | 4454565050 | 36200 | 36150 | 36250 | 36150 | 206 |
| 273 | 20240906 | 142100 | 4447107500 | 36150 | 36200 | 36200 | 36100 | 182 |
| 274 | 20240906 | 142000 | 4440522900 | 36150 | 36200 | 36250 | 36150 | 183 |
| 275 | 20240906 | 141900 | 4433903350 | 36200 | 36250 | 36250 | 36200 | 568 |
| 276 | 20240906 | 141800 | 4413316950 | 36200 | 36250 | 36300 | 36200 | 272 |
| 277 | 20240906 | 141700 | 4403451950 | 36250 | 36300 | 36300 | 36250 | 133 |
| 278 | 20240906 | 141600 | 4398625150 | 36350 | 36350 | 36350 | 36300 | 225 |
| 279 | 20240906 | 141500 | 4390447550 | 36350 | 36400 | 36400 | 36300 | 326 |
| 280 | 20240906 | 141400 | 4378590300 | 36400 | 36400 | 36450 | 36400 | 120 |
| 281 | 20240906 | 141300 | 4374221400 | 36450 | 36400 | 36450 | 36400 | 41 |
| 282 | 20240906 | 141200 | 4372728950 | 36450 | 36400 | 36450 | 36400 | 176 |
| 283 | 20240906 | 141100 | 4366321650 | 36400 | 36400 | 36450 | 36400 | 230 |
| 284 | 20240906 | 141000 | 4357942350 | 36450 | 36450 | 36450 | 36400 | 192 |
| 285 | 20240906 | 140900 | 4350945400 | 36500 | 36400 | 36500 | 36350 | 478 |
| 286 | 20240906 | 140800 | 4333520200 | 36400 | 36400 | 36400 | 36350 | 129 |
| 287 | 20240906 | 140700 | 4328825150 | 36400 | 36500 | 36500 | 36400 | 188 |
| 288 | 20240906 | 140600 | 4321964950 | 36450 | 36400 | 36450 | 36400 | 48 |
| 289 | 20240906 | 140500 | 4320215900 | 36400 | 36400 | 36400 | 36300 | 313 |
| 290 | 20240906 | 140400 | 4308832150 | 36450 | 36450 | 36450 | 36450 | 221 |
| 291 | 20240906 | 140300 | 4300776700 | 36450 | 36450 | 36450 | 36450 | 104 |
| 292 | 20240906 | 140200 | 4296985900 | 36450 | 36500 | 36500 | 36450 | 130 |
| 293 | 20240906 | 140100 | 4292247350 | 36500 | 36400 | 36500 | 36400 | 125 |
| 294 | 20240906 | 140000 | 4287691700 | 36450 | 36500 | 36600 | 36450 | 311 |
| 295 | 20240906 | 135900 | 4276337800 | 36500 | 36500 | 36500 | 36500 | 5 |
| 296 | 20240906 | 135800 | 4276155300 | 36500 | 36500 | 36550 | 36500 | 300 |
| 297 | 20240906 | 135700 | 4265196000 | 36550 | 36500 | 36600 | 36500 | 178 |
| 298 | 20240906 | 135600 | 4258686700 | 36500 | 36550 | 36550 | 36500 | 195 |
| 299 | 20240906 | 135500 | 4251560250 | 36500 | 36550 | 36550 | 36500 | 210 |
| 300 | 20240906 | 135400 | 4243889100 | 36600 | 36600 | 36600 | 36550 | 177 |
| 301 | 20240906 | 135300 | 4237413450 | 36550 | 36500 | 36600 | 36500 | 126 |
| 302 | 20240906 | 135200 | 4232810350 | 36500 | 36550 | 36550 | 36450 | 469 |
| 303 | 20240906 | 135100 | 4215678100 | 36500 | 36550 | 36550 | 36500 | 115 |
| 304 | 20240906 | 135000 | 4211480550 | 36550 | 36450 | 36550 | 36300 | 399 |
| 305 | 20240906 | 134900 | 4196947200 | 36500 | 36550 | 36550 | 36500 | 133 |
| 306 | 20240906 | 134800 | 4192086950 | 36500 | 36500 | 36550 | 36500 | 98 |
| 307 | 20240906 | 134700 | 4188509050 | 36500 | 36500 | 36500 | 36500 | 94 |
| 308 | 20240906 | 134600 | 4185078050 | 36450 | 36300 | 36500 | 36300 | 210 |
| 309 | 20240906 | 134500 | 4177432050 | 36350 | 36450 | 36500 | 36350 | 231 |
| 310 | 20240906 | 134400 | 4169025050 | 36450 | 36500 | 36550 | 36450 | 340 |
| 311 | 20240906 | 134300 | 4156609250 | 36500 | 36350 | 36500 | 36350 | 190 |
| 312 | 20240906 | 134200 | 4149691000 | 36400 | 36500 | 36500 | 36400 | 193 |
| 313 | 20240906 | 134100 | 4142647550 | 36500 | 36550 | 36550 | 36500 | 335 |
| 314 | 20240906 | 134000 | 4130410500 | 36550 | 36500 | 36550 | 36500 | 325 |
| 315 | 20240906 | 133900 | 4118544600 | 36600 | 36500 | 36600 | 36450 | 725 |
| 316 | 20240906 | 133800 | 4092063650 | 36450 | 36450 | 36500 | 36450 | 77 |
| 317 | 20240906 | 133700 | 4089256150 | 36450 | 36400 | 36450 | 36400 | 233 |
| 318 | 20240906 | 133600 | 4080768550 | 36350 | 36350 | 36350 | 36300 | 193 |
| 319 | 20240906 | 133500 | 4073757200 | 36350 | 36300 | 36450 | 36300 | 241 |
| 320 | 20240906 | 133400 | 4064990850 | 36400 | 36400 | 36400 | 36300 | 621 |
| 321 | 20240906 | 133300 | 4042416150 | 36400 | 36350 | 36450 | 36350 | 341 |
| 322 | 20240906 | 133200 | 4030006550 | 36300 | 36250 | 36400 | 36250 | 228 |
| 323 | 20240906 | 133100 | 4021725250 | 36250 | 36250 | 36250 | 36200 | 319 |
| 324 | 20240906 | 133000 | 4010166100 | 36200 | 36200 | 36250 | 36200 | 83 |
| 325 | 20240906 | 132900 | 4007160600 | 36300 | 36200 | 36300 | 36200 | 601 |
| 326 | 20240906 | 132800 | 3985373250 | 36250 | 36150 | 36250 | 36150 | 217 |
| 327 | 20240906 | 132700 | 3977518150 | 36100 | 36150 | 36150 | 36100 | 173 |
| 328 | 20240906 | 132600 | 3971272300 | 36150 | 36150 | 36150 | 35950 | 355 |
| 329 | 20240906 | 132500 | 3958466650 | 36150 | 36050 | 36150 | 36000 | 393 |
| 330 | 20240906 | 132400 | 3944289650 | 36100 | 36100 | 36150 | 36100 | 481 |
| 331 | 20240906 | 132300 | 3926925500 | 36100 | 36100 | 36100 | 36050 | 408 |
| 332 | 20240906 | 132200 | 3912206200 | 36100 | 36000 | 36100 | 36000 | 283 |
| 333 | 20240906 | 132100 | 3901996300 | 36050 | 36050 | 36100 | 35950 | 1189 |
| 334 | 20240906 | 132000 | 3859136150 | 35850 | 35950 | 36050 | 35850 | 717 |
| 335 | 20240906 | 131900 | 3833355850 | 35950 | 35900 | 36050 | 35850 | 369 |
| 336 | 20240906 | 131800 | 3820095300 | 35900 | 35850 | 35950 | 35800 | 286 |
| 337 | 20240906 | 131700 | 3809828150 | 35850 | 35800 | 35900 | 35800 | 337 |
| 338 | 20240906 | 131600 | 3797740450 | 35850 | 35900 | 35900 | 35850 | 44 |
| 339 | 20240906 | 131500 | 3796163000 | 35900 | 35850 | 35900 | 35850 | 339 |
| 340 | 20240906 | 131400 | 3784003650 | 35850 | 35750 | 35950 | 35750 | 1296 |
| 341 | 20240906 | 131300 | 3737494400 | 35750 | 35700 | 35800 | 35700 | 86 |
| 342 | 20240906 | 131200 | 3734421300 | 35800 | 35750 | 35800 | 35750 | 12 |
| 343 | 20240906 | 131100 | 3733992250 | 35800 | 35800 | 35800 | 35750 | 114 |
| 344 | 20240906 | 131000 | 3729914450 | 35800 | 35750 | 35800 | 35700 | 278 |
| 345 | 20240906 | 130900 | 3719978450 | 35800 | 35700 | 35800 | 35700 | 446 |
| 346 | 20240906 | 130800 | 3704036150 | 35750 | 35700 | 35750 | 35700 | 172 |
| 347 | 20240906 | 130700 | 3697895650 | 35700 | 35700 | 35750 | 35700 | 32 |
| 348 | 20240906 | 130600 | 3696753200 | 35700 | 35700 | 35700 | 35700 | 108 |
| 349 | 20240906 | 130500 | 3692897600 | 35700 | 35750 | 35750 | 35700 | 122 |
| 350 | 20240906 | 130400 | 3688540600 | 35750 | 35800 | 35800 | 35750 | 178 |
| 351 | 20240906 | 130300 | 3682177000 | 35800 | 35750 | 35800 | 35750 | 31 |
| 352 | 20240906 | 130200 | 3681068700 | 35750 | 35750 | 35750 | 35750 | 79 |
| 353 | 20240906 | 130100 | 3678244450 | 35750 | 35750 | 35750 | 35750 | 34 |
| 354 | 20240906 | 130000 | 3677028950 | 35750 | 35800 | 35800 | 35750 | 108 |
| 355 | 20240906 | 125900 | 3673167250 | 35850 | 35800 | 35850 | 35800 | 86 |
| 356 | 20240906 | 125800 | 3670085700 | 35800 | 35800 | 35850 | 35800 | 113 |
| 357 | 20240906 | 125700 | 3666039400 | 35800 | 35800 | 35800 | 35800 | 33 |
| 358 | 20240906 | 125600 | 3664858000 | 35800 | 35850 | 35850 | 35800 | 127 |
| 359 | 20240906 | 125500 | 3660306400 | 35800 | 35800 | 35850 | 35800 | 129 |
| 360 | 20240906 | 125400 | 3655687700 | 35800 | 35900 | 35900 | 35800 | 126 |
| 361 | 20240906 | 125300 | 3651171350 | 35900 | 35850 | 35900 | 35850 | 213 |
| 362 | 20240906 | 125200 | 3643534750 | 35800 | 35800 | 35850 | 35800 | 123 |
| 363 | 20240906 | 125100 | 3639131300 | 35850 | 35850 | 35850 | 35850 | 24 |
| 364 | 20240906 | 125000 | 3638270900 | 35800 | 35800 | 35850 | 35800 | 186 |
| 365 | 20240906 | 124900 | 3631611600 | 35850 | 35900 | 35900 | 35850 | 114 |
| 366 | 20240906 | 124800 | 3627524650 | 35900 | 35850 | 35900 | 35850 | 98 |
| 367 | 20240906 | 124700 | 3624007300 | 35900 | 35900 | 35900 | 35750 | 255 |
| 368 | 20240906 | 124600 | 3614862200 | 35950 | 35950 | 35950 | 35950 | 64 |
| 369 | 20240906 | 124500 | 3612561400 | 36000 | 36000 | 36000 | 35950 | 305 |
| 370 | 20240906 | 124400 | 3601595350 | 36000 | 36000 | 36000 | 36000 | 101 |
| 371 | 20240906 | 124300 | 3597959350 | 36000 | 36050 | 36050 | 36000 | 79 |
| 372 | 20240906 | 124200 | 3595113400 | 36050 | 35950 | 36050 | 35950 | 409 |
| 373 | 20240906 | 124100 | 3580396850 | 36000 | 36000 | 36000 | 35950 | 78 |
| 374 | 20240906 | 124000 | 3577591500 | 36000 | 35950 | 36000 | 35950 | 327 |
| 375 | 20240906 | 123900 | 3565828950 | 35950 | 35950 | 35950 | 35950 | 266 |
| 376 | 20240906 | 123800 | 3556266250 | 35950 | 35900 | 35950 | 35900 | 86 |
| 377 | 20240906 | 123700 | 3553176850 | 35900 | 35850 | 35900 | 35850 | 82 |
| 378 | 20240906 | 123600 | 3550233550 | 35850 | 35900 | 35900 | 35800 | 177 |
| 379 | 20240906 | 123500 | 3543883050 | 35900 | 35800 | 35900 | 35800 | 671 |
| 380 | 20240906 | 123400 | 3519829100 | 35850 | 35800 | 35850 | 35800 | 171 |
| 381 | 20240906 | 123300 | 3513701900 | 35750 | 35800 | 35800 | 35750 | 97 |
| 382 | 20240906 | 123200 | 3510230400 | 35850 | 35800 | 35850 | 35800 | 46 |
| 383 | 20240906 | 123100 | 3508583550 | 35800 | 35750 | 35800 | 35700 | 181 |
| 384 | 20240906 | 123000 | 3502112650 | 35750 | 35700 | 35750 | 35700 | 257 |
| 385 | 20240906 | 122900 | 3492933750 | 35700 | 35800 | 35800 | 35700 | 43 |
| 386 | 20240906 | 122800 | 3491397200 | 35750 | 35750 | 35750 | 35700 | 113 |
| 387 | 20240906 | 122700 | 3487358000 | 35750 | 35700 | 35750 | 35700 | 124 |
| 388 | 20240906 | 122600 | 3482930000 | 35750 | 35700 | 35750 | 35700 | 220 |
| 389 | 20240906 | 122500 | 3475066600 | 35700 | 35700 | 35750 | 35700 | 131 |
| 390 | 20240906 | 122400 | 3470389750 | 35700 | 35700 | 35700 | 35700 | 143 |
| 391 | 20240906 | 122300 | 3465284650 | 35750 | 35750 | 35750 | 35750 | 5 |
| 392 | 20240906 | 122200 | 3465105900 | 35700 | 35650 | 35700 | 35650 | 148 |
| 393 | 20240906 | 122100 | 3459824650 | 35700 | 35650 | 35700 | 35650 | 52 |
| 394 | 20240906 | 122000 | 3457970700 | 35650 | 35750 | 35750 | 35650 | 151 |
| 395 | 20240906 | 121900 | 3452579800 | 35750 | 35650 | 35750 | 35650 | 468 |
| 396 | 20240906 | 121800 | 3435888650 | 35650 | 35700 | 35700 | 35650 | 47 |
| 397 | 20240906 | 121700 | 3434212350 | 35700 | 35750 | 35750 | 35700 | 213 |
| 398 | 20240906 | 121600 | 3426608100 | 35750 | 35750 | 35750 | 35750 | 23 |
| 399 | 20240906 | 121500 | 3425785850 | 35750 | 35750 | 35750 | 35750 | 294 |
| 400 | 20240906 | 121400 | 3415275350 | 35750 | 35750 | 35750 | 35750 | 313 |
| 401 | 20240906 | 121300 | 3404085600 | 35800 | 35800 | 35800 | 35800 | 64 |
| 402 | 20240906 | 121200 | 3401794400 | 35850 | 35800 | 35850 | 35800 | 51 |
| 403 | 20240906 | 121100 | 3399967650 | 35800 | 35800 | 35800 | 35800 | 23 |
| 404 | 20240906 | 121000 | 3399144250 | 35900 | 35800 | 35900 | 35750 | 309 |
| 405 | 20240906 | 120900 | 3388073800 | 35750 | 35750 | 35900 | 35750 | 90 |
| 406 | 20240906 | 120800 | 3384856150 | 35750 | 35800 | 35850 | 35750 | 242 |
| 407 | 20240906 | 120700 | 3376192400 | 35800 | 36000 | 36000 | 35800 | 567 |
| 408 | 20240906 | 120600 | 3355797050 | 36000 | 35850 | 36050 | 35800 | 747 |
| 409 | 20240906 | 120500 | 3328935300 | 35800 | 35750 | 35950 | 35750 | 462 |
| 410 | 20240906 | 120400 | 3312392350 | 35750 | 35700 | 35850 | 35700 | 395 |
| 411 | 20240906 | 120300 | 3298254550 | 35750 | 35700 | 35750 | 35700 | 110 |
| 412 | 20240906 | 120200 | 3294325350 | 35750 | 35750 | 35750 | 35700 | 68 |
| 413 | 20240906 | 120100 | 3291897000 | 35700 | 35700 | 35700 | 35700 | 32 |
| 414 | 20240906 | 120000 | 3290754600 | 35700 | 35650 | 35700 | 35650 | 220 |
| 415 | 20240906 | 115900 | 3282907500 | 35700 | 35600 | 35700 | 35600 | 201 |
| 416 | 20240906 | 115800 | 3275739900 | 35600 | 35650 | 35650 | 35600 | 175 |
| 417 | 20240906 | 115700 | 3269503850 | 35650 | 35650 | 35650 | 35650 | 11 |
| 418 | 20240906 | 115600 | 3269111700 | 35650 | 35700 | 35700 | 35650 | 48 |
| 419 | 20240906 | 115500 | 3267399950 | 35700 | 35650 | 35700 | 35650 | 231 |
| 420 | 20240906 | 115400 | 3259160050 | 35700 | 35650 | 35750 | 35650 | 106 |
| 421 | 20240906 | 115300 | 3255379350 | 35650 | 35600 | 35700 | 35600 | 505 |
| 422 | 20240906 | 115200 | 3237367550 | 35600 | 35600 | 35650 | 35600 | 156 |
| 423 | 20240906 | 115100 | 3231813650 | 35650 | 35600 | 35650 | 35600 | 48 |
| 424 | 20240906 | 115000 | 3230104600 | 35650 | 35650 | 35650 | 35600 | 477 |
| 425 | 20240906 | 114900 | 3213116100 | 35650 | 35650 | 35700 | 35650 | 182 |
| 426 | 20240906 | 114800 | 3206627700 | 35650 | 35650 | 35650 | 35650 | 115 |
| 427 | 20240906 | 114700 | 3202527950 | 35650 | 35600 | 35650 | 35600 | 337 |
| 428 | 20240906 | 114600 | 3190517800 | 35650 | 35650 | 35650 | 35600 | 361 |
| 429 | 20240906 | 114500 | 3177648700 | 35650 | 35650 | 35700 | 35650 | 457 |
| 430 | 20240906 | 114400 | 3161351650 | 35700 | 35700 | 35700 | 35650 | 166 |
| 431 | 20240906 | 114300 | 3155427950 | 35700 | 35700 | 35700 | 35700 | 48 |
| 432 | 20240906 | 114200 | 3153714350 | 35750 | 35700 | 35750 | 35700 | 190 |
| 433 | 20240906 | 114100 | 3146931200 | 35700 | 35700 | 35700 | 35700 | 58 |
| 434 | 20240906 | 114000 | 3144860600 | 35700 | 35750 | 35750 | 35700 | 959 |
| 435 | 20240906 | 113900 | 3110580200 | 35750 | 35750 | 35800 | 35750 | 128 |
| 436 | 20240906 | 113800 | 3106004000 | 35750 | 35750 | 35750 | 35700 | 470 |
| 437 | 20240906 | 113700 | 3089212150 | 35750 | 35750 | 35750 | 35750 | 82 |
| 438 | 20240906 | 113600 | 3086280650 | 35750 | 35750 | 35750 | 35750 | 2 |
| 439 | 20240906 | 113500 | 3086209150 | 35750 | 35750 | 35800 | 35750 | 374 |
| 440 | 20240906 | 113400 | 3072831150 | 35750 | 35800 | 35800 | 35750 | 316 |
| 441 | 20240906 | 113300 | 3061520600 | 35800 | 35800 | 35800 | 35800 | 48 |
| 442 | 20240906 | 113200 | 3059802200 | 35850 | 35800 | 35850 | 35800 | 12 |
| 443 | 20240906 | 113100 | 3059372550 | 35800 | 35850 | 35900 | 35800 | 101 |
| 444 | 20240906 | 113000 | 3055754350 | 35850 | 35850 | 35850 | 35800 | 278 |
| 445 | 20240906 | 112900 | 3045788400 | 35900 | 35850 | 35900 | 35850 | 95 |
| 446 | 20240906 | 112800 | 3042382050 | 35850 | 35850 | 35900 | 35850 | 176 |
| 447 | 20240906 | 112700 | 3036070850 | 35850 | 35850 | 35850 | 35850 | 20 |
| 448 | 20240906 | 112600 | 3035353850 | 35900 | 35900 | 35900 | 35900 | 105 |
| 449 | 20240906 | 112500 | 3031584350 | 35900 | 35900 | 35950 | 35900 | 262 |
| 450 | 20240906 | 112400 | 3022177950 | 35950 | 35950 | 36000 | 35900 | 140 |
| 451 | 20240906 | 112300 | 3017144850 | 35950 | 35900 | 35950 | 35900 | 115 |
| 452 | 20240906 | 112200 | 3013011150 | 36000 | 35900 | 36000 | 35850 | 319 |
| 453 | 20240906 | 112100 | 3001545700 | 35850 | 35850 | 35900 | 35850 | 146 |
| 454 | 20240906 | 112000 | 2996308850 | 35850 | 35850 | 35850 | 35850 | 139 |
| 455 | 20240906 | 111900 | 2991325700 | 35950 | 35900 | 35950 | 35700 | 313 |
| 456 | 20240906 | 111800 | 2980117800 | 35950 | 35850 | 35950 | 35850 | 287 |
| 457 | 20240906 | 111700 | 2969818300 | 35750 | 35850 | 35850 | 35750 | 2060 |
| 458 | 20240906 | 111600 | 2896093200 | 35850 | 35900 | 35950 | 35850 | 728 |
| 459 | 20240906 | 111500 | 2869972650 | 35900 | 35850 | 35900 | 35850 | 272 |
| 460 | 20240906 | 111400 | 2860218550 | 35900 | 36000 | 36000 | 35900 | 990 |
| 461 | 20240906 | 111300 | 2824647550 | 36000 | 36100 | 36100 | 36000 | 305 |
| 462 | 20240906 | 111200 | 2813650050 | 36100 | 36150 | 36150 | 36100 | 536 |
| 463 | 20240906 | 111100 | 2794280700 | 36150 | 36200 | 36250 | 36150 | 319 |
| 464 | 20240906 | 111000 | 2782733050 | 36200 | 36200 | 36200 | 36100 | 303 |
| 465 | 20240906 | 110900 | 2771769000 | 36250 | 36250 | 36250 | 36250 | 41 |
| 466 | 20240906 | 110800 | 2770282750 | 36250 | 36200 | 36250 | 36200 | 120 |
| 467 | 20240906 | 110700 | 2765935450 | 36200 | 36150 | 36200 | 36150 | 69 |
| 468 | 20240906 | 110600 | 2763439200 | 36150 | 36200 | 36200 | 36100 | 75 |
| 469 | 20240906 | 110500 | 2760727400 | 36200 | 36200 | 36200 | 36200 | 108 |
| 470 | 20240906 | 110400 | 2756817800 | 36250 | 36150 | 36300 | 36150 | 1011 |
| 471 | 20240906 | 110300 | 2720192700 | 36100 | 36000 | 36100 | 35950 | 606 |
| 472 | 20240906 | 110200 | 2698339000 | 35950 | 36000 | 36050 | 35950 | 413 |
| 473 | 20240906 | 110100 | 2683471400 | 36000 | 36050 | 36050 | 36000 | 13 |
| 474 | 20240906 | 110000 | 2683003350 | 36000 | 36050 | 36100 | 36000 | 135 |
| 475 | 20240906 | 105900 | 2678142400 | 36100 | 36050 | 36100 | 36050 | 57 |
| 476 | 20240906 | 105800 | 2676087500 | 36000 | 36050 | 36050 | 35950 | 122 |
| 477 | 20240906 | 105700 | 2671696000 | 36000 | 35950 | 36000 | 35950 | 207 |
| 478 | 20240906 | 105600 | 2664246900 | 35950 | 36000 | 36000 | 35950 | 14 |
| 479 | 20240906 | 105500 | 2663743400 | 36000 | 36100 | 36150 | 36000 | 972 |
| 480 | 20240906 | 105400 | 2628679400 | 36100 | 36100 | 36200 | 36100 | 901 |
| 481 | 20240906 | 105300 | 2596109500 | 36100 | 36100 | 36150 | 36100 | 279 |
| 482 | 20240906 | 105200 | 2586033250 | 36100 | 36150 | 36200 | 36100 | 480 |
| 483 | 20240906 | 105100 | 2568678300 | 36150 | 36150 | 36200 | 36100 | 328 |
| 484 | 20240906 | 105000 | 2556826550 | 36150 | 36050 | 36150 | 36050 | 277 |
| 485 | 20240906 | 104900 | 2546824650 | 36100 | 36150 | 36150 | 36050 | 189 |
| 486 | 20240906 | 104800 | 2540010550 | 36150 | 36000 | 36150 | 36000 | 96 |
| 487 | 20240906 | 104700 | 2536551000 | 36000 | 36050 | 36050 | 36000 | 198 |
| 488 | 20240906 | 104600 | 2529414250 | 36050 | 36050 | 36050 | 36050 | 44 |
| 489 | 20240906 | 104500 | 2527828050 | 36100 | 36100 | 36100 | 36000 | 420 |
| 490 | 20240906 | 104400 | 2512690400 | 36100 | 36100 | 36100 | 36100 | 65 |
| 491 | 20240906 | 104300 | 2510343900 | 36100 | 36050 | 36100 | 36050 | 76 |
| 492 | 20240906 | 104200 | 2507600850 | 36000 | 35950 | 36000 | 35950 | 145 |
| 493 | 20240906 | 104100 | 2502385850 | 35900 | 36000 | 36000 | 35900 | 253 |
| 494 | 20240906 | 104000 | 2493295250 | 35850 | 35850 | 36000 | 35850 | 331 |
| 495 | 20240906 | 103900 | 2481421250 | 35900 | 35900 | 35900 | 35900 | 299 |
| 496 | 20240906 | 103800 | 2470687150 | 35950 | 36000 | 36000 | 35950 | 3 |
| 497 | 20240906 | 103700 | 2470579200 | 36000 | 36050 | 36050 | 35900 | 164 |
| 498 | 20240906 | 103600 | 2464685450 | 36050 | 36100 | 36100 | 36050 | 65 |
| 499 | 20240906 | 103500 | 2462341600 | 36000 | 36000 | 36100 | 35950 | 419 |
| 500 | 20240906 | 103400 | 2447260300 | 36000 | 36000 | 36000 | 36000 | 4 |
| 501 | 20240906 | 103300 | 2447116300 | 35950 | 36000 | 36200 | 35950 | 199 |
| 502 | 20240906 | 103200 | 2439940350 | 36000 | 36100 | 36100 | 35950 | 139 |
| 503 | 20240906 | 103100 | 2434940900 | 36100 | 35900 | 36100 | 35900 | 538 |
| 504 | 20240906 | 103000 | 2415537050 | 35950 | 36150 | 36150 | 35950 | 607 |
| 505 | 20240906 | 102900 | 2393662250 | 36250 | 36200 | 36250 | 36200 | 549 |
| 506 | 20240906 | 102800 | 2373770400 | 36150 | 36100 | 36150 | 36100 | 110 |
| 507 | 20240906 | 102700 | 2369796900 | 36100 | 36050 | 36200 | 36050 | 217 |
| 508 | 20240906 | 102600 | 2361962950 | 36050 | 36100 | 36100 | 36050 | 14 |
| 509 | 20240906 | 102500 | 2361457600 | 36050 | 36100 | 36350 | 36000 | 968 |
| 510 | 20240906 | 102400 | 2326386500 | 36250 | 36150 | 36250 | 36150 | 221 |
| 511 | 20240906 | 102300 | 2318389950 | 36100 | 36000 | 36100 | 36000 | 400 |
| 512 | 20240906 | 102200 | 2303959750 | 36050 | 35950 | 36050 | 35950 | 180 |
| 513 | 20240906 | 102100 | 2297481100 | 35950 | 35800 | 35950 | 35700 | 68 |
| 514 | 20240906 | 102000 | 2295043650 | 35800 | 35800 | 35800 | 35700 | 245 |
| 515 | 20240906 | 101900 | 2286282900 | 35850 | 35850 | 35850 | 35800 | 28 |
| 516 | 20240906 | 101800 | 2285279650 | 35800 | 35800 | 35900 | 35800 | 403 |
| 517 | 20240906 | 101700 | 2270849700 | 35800 | 35850 | 35900 | 35800 | 392 |
| 518 | 20240906 | 101600 | 2256811000 | 35800 | 35900 | 35900 | 35800 | 170 |
| 519 | 20240906 | 101500 | 2250719050 | 35900 | 36000 | 36050 | 35850 | 245 |
| 520 | 20240906 | 101400 | 2241902300 | 36000 | 35950 | 36050 | 35800 | 456 |
| 521 | 20240906 | 101300 | 2225544900 | 35950 | 36050 | 36050 | 35800 | 211 |
| 522 | 20240906 | 101200 | 2217969350 | 36150 | 36000 | 36200 | 35900 | 2207 |
| 523 | 20240906 | 101100 | 2138240350 | 36150 | 35750 | 36200 | 35700 | 2319 |
| 524 | 20240906 | 101000 | 2054536500 | 35750 | 35650 | 35750 | 35600 | 534 |
| 525 | 20240906 | 100900 | 2035488400 | 35650 | 35600 | 35650 | 35600 | 67 |
| 526 | 20240906 | 100800 | 2033101650 | 35550 | 35700 | 35700 | 35500 | 5121 |
| 527 | 20240906 | 100700 | 1850862700 | 35600 | 35750 | 35750 | 35600 | 1468 |
| 528 | 20240906 | 100600 | 1798538850 | 35800 | 35800 | 35850 | 35750 | 240 |
| 529 | 20240906 | 100500 | 1789951700 | 35800 | 35850 | 35850 | 35800 | 357 |
| 530 | 20240906 | 100400 | 1777162200 | 35850 | 35850 | 35850 | 35850 | 170 |
| 531 | 20240906 | 100300 | 1771067700 | 35850 | 35850 | 35950 | 35800 | 1493 |
| 532 | 20240906 | 100200 | 1717530050 | 35850 | 36000 | 36000 | 35850 | 1524 |
| 533 | 20240906 | 100100 | 1662818350 | 36000 | 36150 | 36150 | 36000 | 1279 |
| 534 | 20240906 | 100000 | 1616660250 | 36200 | 36250 | 36250 | 36150 | 544 |
| 535 | 20240906 | 095900 | 1596965650 | 36200 | 36300 | 36300 | 36200 | 138 |
| 536 | 20240906 | 095800 | 1591963700 | 36300 | 36200 | 36300 | 36200 | 222 |
| 537 | 20240906 | 095700 | 1583923400 | 36200 | 36200 | 36300 | 36150 | 2812 |
| 538 | 20240906 | 095600 | 1481888150 | 36150 | 36150 | 36150 | 36100 | 66 |
| 539 | 20240906 | 095500 | 1479502500 | 36150 | 36200 | 36250 | 36100 | 226 |
| 540 | 20240906 | 095400 | 1471330150 | 36200 | 36200 | 36250 | 36200 | 207 |
| 541 | 20240906 | 095300 | 1463832850 | 36150 | 36250 | 36250 | 36050 | 267 |
| 542 | 20240906 | 095200 | 1454186450 | 36200 | 36200 | 36200 | 36150 | 327 |
| 543 | 20240906 | 095100 | 1442351250 | 36200 | 36200 | 36350 | 36150 | 1845 |
| 544 | 20240906 | 095000 | 1375505300 | 36100 | 35950 | 36150 | 35950 | 600 |
| 545 | 20240906 | 094900 | 1353877600 | 36000 | 36150 | 36150 | 35950 | 1663 |
| 546 | 20240906 | 094800 | 1293953550 | 36150 | 36200 | 36200 | 36050 | 6506 |
| 547 | 20240906 | 094700 | 1059334050 | 36200 | 36300 | 36300 | 36200 | 349 |
| 548 | 20240906 | 094600 | 1046699150 | 36150 | 36150 | 36150 | 36150 | 15 |
| 549 | 20240906 | 094500 | 1046156900 | 36150 | 36400 | 36450 | 36150 | 975 |
| 550 | 20240906 | 094400 | 1010804350 | 36450 | 36300 | 36550 | 36300 | 69 |
| 551 | 20240906 | 094300 | 1008293000 | 36400 | 36550 | 36650 | 36350 | 489 |
| 552 | 20240906 | 094200 | 990459900 | 36550 | 36300 | 36550 | 36250 | 270 |
| 553 | 20240906 | 094100 | 980630350 | 36250 | 36300 | 36500 | 36200 | 612 |
| 554 | 20240906 | 094000 | 958428650 | 36250 | 36300 | 36500 | 36250 | 519 |
| 555 | 20240906 | 093900 | 939583900 | 36300 | 36300 | 36500 | 36300 | 763 |
| 556 | 20240906 | 093800 | 911851000 | 36300 | 36350 | 36500 | 36250 | 434 |
| 557 | 20240906 | 093700 | 896088700 | 36350 | 36500 | 36500 | 36350 | 368 |
| 558 | 20240906 | 093600 | 882671150 | 36500 | 36400 | 36550 | 36400 | 400 |
| 559 | 20240906 | 093500 | 868077650 | 36350 | 36600 | 36650 | 36350 | 1883 |
| 560 | 20240906 | 093400 | 799290350 | 36600 | 36750 | 36750 | 36600 | 1430 |
| 561 | 20240906 | 093300 | 746824150 | 36750 | 36850 | 36850 | 36700 | 1000 |
| 562 | 20240906 | 093200 | 710068450 | 36950 | 36800 | 36950 | 36800 | 50 |
| 563 | 20240906 | 093100 | 708223600 | 36850 | 36950 | 36950 | 36800 | 429 |
| 564 | 20240906 | 093000 | 692388850 | 37100 | 36850 | 37100 | 36800 | 822 |
| 565 | 20240906 | 092900 | 662074450 | 36900 | 36900 | 36900 | 36850 | 472 |
| 566 | 20240906 | 092800 | 644668800 | 36900 | 36850 | 36900 | 36850 | 151 |
| 567 | 20240906 | 092700 | 639100600 | 36850 | 37000 | 37000 | 36850 | 2337 |
| 568 | 20240906 | 092600 | 552734750 | 37000 | 37200 | 37200 | 37000 | 1037 |
| 569 | 20240906 | 092500 | 514247400 | 37150 | 37200 | 37250 | 37150 | 926 |
| 570 | 20240906 | 092400 | 479804650 | 37250 | 37200 | 37250 | 37200 | 223 |
| 571 | 20240906 | 092300 | 471502700 | 37250 | 37300 | 37300 | 37250 | 212 |
| 572 | 20240906 | 092200 | 463600200 | 37250 | 37200 | 37250 | 37200 | 88 |
| 573 | 20240906 | 092100 | 460322750 | 37300 | 37150 | 37300 | 37100 | 1222 |
| 574 | 20240906 | 092000 | 414963650 | 37150 | 37200 | 37450 | 37150 | 527 |
| 575 | 20240906 | 091900 | 395298700 | 37450 | 37200 | 37450 | 37200 | 351 |
| 576 | 20240906 | 091800 | 382240250 | 37300 | 37300 | 37300 | 37200 | 987 |
| 577 | 20240906 | 091700 | 345447950 | 37300 | 37350 | 37400 | 37300 | 742 |
| 578 | 20240906 | 091600 | 317760650 | 37400 | 37450 | 37450 | 37400 | 439 |
| 579 | 20240906 | 091500 | 301339550 | 37500 | 37450 | 37750 | 37400 | 627 |
| 580 | 20240906 | 091400 | 277839200 | 37550 | 37650 | 37650 | 37450 | 924 |
| 581 | 20240906 | 091300 | 243145800 | 37650 | 37800 | 37850 | 37600 | 882 |
| 582 | 20240906 | 091200 | 209861900 | 37850 | 37900 | 38000 | 37850 | 910 |
| 583 | 20240906 | 091100 | 175344900 | 37900 | 37900 | 37950 | 37900 | 205 |
| 584 | 20240906 | 091000 | 167568150 | 37800 | 37850 | 37950 | 37750 | 359 |
| 585 | 20240906 | 090900 | 153999850 | 37850 | 37900 | 38000 | 37850 | 587 |
| 586 | 20240906 | 090800 | 131767050 | 37900 | 38100 | 38100 | 37850 | 647 |
| 587 | 20240906 | 090700 | 107224400 | 38100 | 38150 | 38150 | 38000 | 653 |
| 588 | 20240906 | 090600 | 82363950 | 38150 | 38350 | 38350 | 38150 | 134 |
| 589 | 20240906 | 090500 | 77248050 | 38350 | 38150 | 38350 | 38100 | 90 |
| 590 | 20240906 | 090400 | 73816750 | 38150 | 38200 | 38200 | 38150 | 769 |
| 591 | 20240906 | 090300 | 44478500 | 38100 | 38100 | 38250 | 38100 | 220 |
| 592 | 20240906 | 090200 | 36081750 | 38050 | 38350 | 38350 | 38050 | 474 |
| 593 | 20240906 | 090100 | 17940750 | 38350 | 38500 | 38500 | 38350 | 280 |
| 594 | 20240906 | 090000 | 7171350 | 38550 | 38550 | 38600 | 38550 | 186 |