34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 3 | 20240906 | 193500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240906 | 193400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240906 | 193300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240906 | 193200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240906 | 193100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240906 | 193000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240906 | 192900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240906 | 192800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240906 | 192700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240906 | 192600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240906 | 192500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240906 | 192400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240906 | 192300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240906 | 192200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240906 | 192100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240906 | 192000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240906 | 191900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240906 | 191800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240906 | 191700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240906 | 191600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240906 | 191500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240906 | 191400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240906 | 191300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240906 | 191200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240906 | 191100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240906 | 191000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240906 | 190900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240906 | 190800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240906 | 190700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240906 | 190600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 33 | 20240906 | 190500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240906 | 190400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240906 | 190300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240906 | 190200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240906 | 190100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240906 | 190000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240906 | 185900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240906 | 185800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240906 | 185700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240906 | 185600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240906 | 185500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240906 | 185400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240906 | 185300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240906 | 185200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240906 | 185100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240906 | 185000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240906 | 184900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240906 | 184800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240906 | 184700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240906 | 184600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240906 | 184500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240906 | 184400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240906 | 184300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240906 | 184200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240906 | 184100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240906 | 184000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240906 | 183900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240906 | 183800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240906 | 183700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240906 | 183600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 63 | 20240906 | 183500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240906 | 183400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240906 | 183300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240906 | 183200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240906 | 183100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240906 | 183000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240906 | 182900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240906 | 182800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240906 | 182700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240906 | 182600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240906 | 182500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240906 | 182400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240906 | 182300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240906 | 182200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240906 | 182100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240906 | 182000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240906 | 181900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240906 | 181800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240906 | 181700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240906 | 181600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240906 | 181500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240906 | 181400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240906 | 181300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240906 | 181200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240906 | 181100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240906 | 181000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240906 | 180900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240906 | 180800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240906 | 180700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240906 | 180600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 93 | 20240906 | 180500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240906 | 180400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240906 | 180300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240906 | 180200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240906 | 180100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240906 | 180000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240906 | 175900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240906 | 175800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240906 | 175700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240906 | 175600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240906 | 175500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240906 | 175400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240906 | 175300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240906 | 175200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240906 | 175100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240906 | 175000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240906 | 174900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240906 | 174800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240906 | 174700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240906 | 174600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240906 | 174500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240906 | 174400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240906 | 174300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240906 | 174200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240906 | 174100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240906 | 174000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240906 | 173900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240906 | 173800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240906 | 173700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240906 | 173600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 123 | 20240906 | 173500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240906 | 173400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240906 | 173300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240906 | 173200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240906 | 173100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240906 | 173000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240906 | 172900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240906 | 172800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240906 | 172700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240906 | 172600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240906 | 172500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240906 | 172400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240906 | 172300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240906 | 172200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240906 | 172100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240906 | 172000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240906 | 171900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240906 | 171800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240906 | 171700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240906 | 171600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240906 | 171500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240906 | 171400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240906 | 171300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240906 | 171200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240906 | 171100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240906 | 171000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240906 | 170900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240906 | 170800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240906 | 170700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240906 | 170600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 153 | 20240906 | 170500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240906 | 170400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240906 | 170300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240906 | 170200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240906 | 170100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240906 | 170000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240906 | 165900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240906 | 165800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240906 | 165700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240906 | 165600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240906 | 165500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240906 | 165400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240906 | 165300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240906 | 165200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240906 | 165100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240906 | 165000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240906 | 164900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240906 | 164800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240906 | 164700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240906 | 164600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240906 | 164500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240906 | 164400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240906 | 164300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240906 | 164200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240906 | 164100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240906 | 164000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240906 | 163900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240906 | 163800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240906 | 163700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240906 | 163600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 183 | 20240906 | 163500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240906 | 163400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240906 | 163300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240906 | 163200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240906 | 163100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240906 | 163000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240906 | 162900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240906 | 162800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240906 | 162700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240906 | 162600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240906 | 162500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240906 | 162400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240906 | 162300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240906 | 162200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240906 | 162100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240906 | 162000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240906 | 161900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240906 | 161800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240906 | 161700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240906 | 161600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240906 | 161500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240906 | 161400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240906 | 161300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240906 | 161200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240906 | 161100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240906 | 161000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240906 | 160900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240906 | 160800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240906 | 160700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240906 | 160600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 213 | 20240906 | 160500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240906 | 160400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240906 | 160300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240906 | 160200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240906 | 160100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240906 | 160000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240906 | 155900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240906 | 155800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240906 | 155700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240906 | 155600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240906 | 155500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240906 | 155400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240906 | 155300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240906 | 155200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240906 | 155100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240906 | 155000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240906 | 154900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20240906 | 154800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20240906 | 154700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240906 | 154600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240906 | 154500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240906 | 154400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240906 | 154300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240906 | 154200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240906 | 154100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240906 | 154000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240906 | 153900 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240906 | 153800 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240906 | 153700 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240906 | 153600 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 243 | 20240906 | 153500 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20240906 | 153400 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20240906 | 153300 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20240906 | 153200 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20240906 | 153100 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20240906 | 153000 | 4379965400 | 43050 | 43050 | 43050 | 43050 | 981 |
| 249 | 20240906 | 152900 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20240906 | 152800 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20240906 | 152700 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20240906 | 152600 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20240906 | 152500 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20240906 | 152400 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20240906 | 152300 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20240906 | 152200 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20240906 | 152100 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20240906 | 152000 | 4337733350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20240906 | 151900 | 4337733350 | 43100 | 43250 | 43250 | 43100 | 315 |
| 260 | 20240906 | 151800 | 4324131300 | 43100 | 43200 | 43200 | 43100 | 359 |
| 261 | 20240906 | 151700 | 4308635950 | 43250 | 43300 | 43300 | 43200 | 143 |
| 262 | 20240906 | 151600 | 4302450000 | 43300 | 43350 | 43350 | 43300 | 357 |
| 263 | 20240906 | 151500 | 4286985050 | 43350 | 43450 | 43450 | 43300 | 269 |
| 264 | 20240906 | 151400 | 4275319350 | 43500 | 43500 | 43500 | 43400 | 492 |
| 265 | 20240906 | 151300 | 4253946150 | 43500 | 43500 | 43500 | 43450 | 120 |
| 266 | 20240906 | 151200 | 4248726200 | 43500 | 43450 | 43550 | 43450 | 486 |
| 267 | 20240906 | 151100 | 4227586500 | 43450 | 43400 | 43450 | 43400 | 134 |
| 268 | 20240906 | 151000 | 4221768650 | 43450 | 43300 | 43450 | 43300 | 434 |
| 269 | 20240906 | 150900 | 4202947750 | 43250 | 43250 | 43300 | 43250 | 167 |
| 270 | 20240906 | 150800 | 4195723100 | 43250 | 43250 | 43250 | 43200 | 138 |
| 271 | 20240906 | 150700 | 4189754650 | 43200 | 43200 | 43250 | 43200 | 139 |
| 272 | 20240906 | 150600 | 4183745850 | 43200 | 43200 | 43200 | 43200 | 105 |
| 273 | 20240906 | 150500 | 4179209850 | 43200 | 43300 | 43300 | 43200 | 277 |
| 274 | 20240906 | 150400 | 4167233150 | 43300 | 43250 | 43300 | 43150 | 124 |
| 275 | 20240906 | 150300 | 4161869750 | 43300 | 43100 | 43300 | 43100 | 70 |
| 276 | 20240906 | 150200 | 4158845150 | 43100 | 43150 | 43300 | 43050 | 209 |
| 277 | 20240906 | 150100 | 4149826000 | 43050 | 43000 | 43300 | 43000 | 229 |
| 278 | 20240906 | 150000 | 4139957450 | 43050 | 43100 | 43350 | 42950 | 252 |
| 279 | 20240906 | 145900 | 4129116600 | 43000 | 42950 | 43050 | 42950 | 448 |
| 280 | 20240906 | 145800 | 4109854400 | 42950 | 43000 | 43000 | 42950 | 72 |
| 281 | 20240906 | 145700 | 4106758500 | 43000 | 43050 | 43050 | 42900 | 599 |
| 282 | 20240906 | 145600 | 4081024050 | 43050 | 43000 | 43050 | 43000 | 162 |
| 283 | 20240906 | 145500 | 4074055300 | 43000 | 43050 | 43050 | 43000 | 174 |
| 284 | 20240906 | 145400 | 4066564650 | 43050 | 42950 | 43100 | 42950 | 425 |
| 285 | 20240906 | 145300 | 4048280900 | 42950 | 42950 | 42950 | 42900 | 220 |
| 286 | 20240906 | 145200 | 4038840250 | 42900 | 42950 | 42950 | 42900 | 406 |
| 287 | 20240906 | 145100 | 4021408550 | 43050 | 42900 | 43050 | 42850 | 262 |
| 288 | 20240906 | 145000 | 4010167850 | 42850 | 42750 | 42950 | 42750 | 239 |
| 289 | 20240906 | 144900 | 3999921050 | 42750 | 42950 | 42950 | 42750 | 309 |
| 290 | 20240906 | 144800 | 3986693100 | 42950 | 42850 | 42950 | 42750 | 3873 |
| 291 | 20240906 | 144700 | 3820922300 | 42850 | 42800 | 43000 | 42800 | 119 |
| 292 | 20240906 | 144600 | 3815818900 | 42800 | 42850 | 43000 | 42800 | 565 |
| 293 | 20240906 | 144500 | 3791601250 | 42850 | 42850 | 42900 | 42850 | 303 |
| 294 | 20240906 | 144400 | 3778613350 | 42900 | 42900 | 42900 | 42850 | 56 |
| 295 | 20240906 | 144300 | 3776211050 | 42900 | 42900 | 42900 | 42850 | 295 |
| 296 | 20240906 | 144200 | 3763556750 | 42900 | 42950 | 43000 | 42900 | 1486 |
| 297 | 20240906 | 144100 | 3699786950 | 42950 | 42950 | 43000 | 42950 | 323 |
| 298 | 20240906 | 144000 | 3685913350 | 43000 | 42950 | 43050 | 42900 | 269 |
| 299 | 20240906 | 143900 | 3674355750 | 43000 | 43000 | 43100 | 42950 | 224 |
| 300 | 20240906 | 143800 | 3664723100 | 43000 | 43050 | 43100 | 43000 | 2593 |
| 301 | 20240906 | 143700 | 3553167800 | 43050 | 43050 | 43100 | 43050 | 229 |
| 302 | 20240906 | 143600 | 3543308050 | 43100 | 43100 | 43100 | 43100 | 71 |
| 303 | 20240906 | 143500 | 3540247950 | 43100 | 43100 | 43100 | 43050 | 370 |
| 304 | 20240906 | 143400 | 3524301100 | 43100 | 43100 | 43300 | 43100 | 357 |
| 305 | 20240906 | 143300 | 3508911400 | 43150 | 43100 | 43300 | 43050 | 217 |
| 306 | 20240906 | 143200 | 3499545950 | 43100 | 43100 | 43100 | 43100 | 219 |
| 307 | 20240906 | 143100 | 3490107050 | 43100 | 43200 | 43200 | 43100 | 162 |
| 308 | 20240906 | 143000 | 3483124700 | 43100 | 43200 | 43250 | 43100 | 221 |
| 309 | 20240906 | 142900 | 3473597500 | 43150 | 43100 | 43150 | 43050 | 401 |
| 310 | 20240906 | 142800 | 3456308200 | 43200 | 43100 | 43200 | 43050 | 243 |
| 311 | 20240906 | 142700 | 3445839650 | 43100 | 43100 | 43300 | 43050 | 204 |
| 312 | 20240906 | 142600 | 3437044700 | 43100 | 43050 | 43300 | 43050 | 538 |
| 313 | 20240906 | 142500 | 3413869350 | 43100 | 43050 | 43100 | 43050 | 197 |
| 314 | 20240906 | 142400 | 3405384900 | 43050 | 43050 | 43100 | 43050 | 258 |
| 315 | 20240906 | 142300 | 3394277350 | 43100 | 43100 | 43150 | 43050 | 383 |
| 316 | 20240906 | 142200 | 3377767900 | 43150 | 43100 | 43350 | 43050 | 230 |
| 317 | 20240906 | 142100 | 3367843350 | 43100 | 43200 | 43200 | 43100 | 136 |
| 318 | 20240906 | 142000 | 3361981000 | 43250 | 43100 | 43250 | 43050 | 316 |
| 319 | 20240906 | 141900 | 3348350150 | 43100 | 43100 | 43200 | 43100 | 145 |
| 320 | 20240906 | 141800 | 3342097150 | 43150 | 43200 | 43200 | 43150 | 380 |
| 321 | 20240906 | 141700 | 3325699450 | 43200 | 43150 | 43350 | 43150 | 144 |
| 322 | 20240906 | 141600 | 3319482150 | 43150 | 43200 | 43200 | 43150 | 158 |
| 323 | 20240906 | 141500 | 3312662650 | 43200 | 43150 | 43200 | 43150 | 265 |
| 324 | 20240906 | 141400 | 3301222750 | 43150 | 43250 | 43250 | 43150 | 180 |
| 325 | 20240906 | 141300 | 3293446400 | 43250 | 43250 | 43250 | 43200 | 244 |
| 326 | 20240906 | 141200 | 3282898900 | 43250 | 43150 | 43400 | 43150 | 272 |
| 327 | 20240906 | 141100 | 3271152250 | 43200 | 43450 | 43450 | 43200 | 98 |
| 328 | 20240906 | 141000 | 3266912950 | 43250 | 43150 | 43500 | 43100 | 399 |
| 329 | 20240906 | 140900 | 3249691550 | 43100 | 43100 | 43150 | 43050 | 194 |
| 330 | 20240906 | 140800 | 3241330250 | 43100 | 43150 | 43150 | 43050 | 373 |
| 331 | 20240906 | 140700 | 3225258500 | 43150 | 43100 | 43150 | 43100 | 302 |
| 332 | 20240906 | 140600 | 3212240950 | 43100 | 43150 | 43150 | 43100 | 462 |
| 333 | 20240906 | 140500 | 3192322650 | 43150 | 43100 | 43150 | 43100 | 153 |
| 334 | 20240906 | 140400 | 3185726200 | 43150 | 43200 | 43200 | 43100 | 553 |
| 335 | 20240906 | 140300 | 3161888200 | 43150 | 43250 | 43250 | 43150 | 1112 |
| 336 | 20240906 | 140200 | 3113903550 | 43200 | 43200 | 43350 | 43200 | 299 |
| 337 | 20240906 | 140100 | 3100984650 | 43450 | 43200 | 43450 | 43200 | 437 |
| 338 | 20240906 | 140000 | 3082105350 | 43200 | 43250 | 43500 | 43200 | 1143 |
| 339 | 20240906 | 135900 | 3032713600 | 43250 | 43250 | 43250 | 43200 | 216 |
| 340 | 20240906 | 135800 | 3023378900 | 43250 | 43250 | 43300 | 43250 | 222 |
| 341 | 20240906 | 135700 | 3013777150 | 43250 | 43300 | 43300 | 43250 | 143 |
| 342 | 20240906 | 135600 | 3007591500 | 43250 | 43300 | 43300 | 43250 | 567 |
| 343 | 20240906 | 135500 | 2983061200 | 43250 | 43350 | 43350 | 43250 | 275 |
| 344 | 20240906 | 135400 | 2971150250 | 43350 | 43350 | 43350 | 43350 | 338 |
| 345 | 20240906 | 135300 | 2956497950 | 43350 | 43400 | 43450 | 43350 | 292 |
| 346 | 20240906 | 135200 | 2943825900 | 43500 | 43400 | 43500 | 43350 | 241 |
| 347 | 20240906 | 135100 | 2933364800 | 43400 | 43400 | 43600 | 43400 | 49 |
| 348 | 20240906 | 135000 | 2931236200 | 43600 | 43400 | 43600 | 43350 | 155 |
| 349 | 20240906 | 134900 | 2924507650 | 43400 | 43450 | 43450 | 43400 | 291 |
| 350 | 20240906 | 134800 | 2911877250 | 43400 | 43400 | 43450 | 43400 | 295 |
| 351 | 20240906 | 134700 | 2899061650 | 43300 | 43350 | 43400 | 43250 | 666 |
| 352 | 20240906 | 134600 | 2870183500 | 43400 | 43300 | 43400 | 43300 | 515 |
| 353 | 20240906 | 134500 | 2847854450 | 43300 | 43300 | 43300 | 43250 | 209 |
| 354 | 20240906 | 134400 | 2838812400 | 43300 | 43300 | 43350 | 43250 | 160 |
| 355 | 20240906 | 134300 | 2831884900 | 43300 | 43350 | 43350 | 43300 | 476 |
| 356 | 20240906 | 134200 | 2811267650 | 43350 | 43350 | 43350 | 43350 | 9 |
| 357 | 20240906 | 134100 | 2810877500 | 43350 | 43350 | 43350 | 43300 | 204 |
| 358 | 20240906 | 134000 | 2802041950 | 43350 | 43250 | 43350 | 43250 | 247 |
| 359 | 20240906 | 133900 | 2791353300 | 43250 | 43450 | 43450 | 43200 | 1804 |
| 360 | 20240906 | 133800 | 2713281300 | 43400 | 43400 | 43400 | 43400 | 480 |
| 361 | 20240906 | 133700 | 2692449300 | 43400 | 43500 | 43500 | 43400 | 2055 |
| 362 | 20240906 | 133600 | 2603134850 | 43550 | 43500 | 43550 | 43500 | 361 |
| 363 | 20240906 | 133500 | 2587420300 | 43500 | 43600 | 43600 | 43500 | 1164 |
| 364 | 20240906 | 133400 | 2536713300 | 43600 | 43650 | 43650 | 43600 | 17 |
| 365 | 20240906 | 133300 | 2535971300 | 43600 | 43600 | 43600 | 43600 | 138 |
| 366 | 20240906 | 133200 | 2529954500 | 43600 | 43600 | 43650 | 43600 | 163 |
| 367 | 20240906 | 133100 | 2522847300 | 43600 | 43600 | 43650 | 43600 | 174 |
| 368 | 20240906 | 133000 | 2515259150 | 43600 | 43650 | 43650 | 43600 | 185 |
| 369 | 20240906 | 132900 | 2507183950 | 43650 | 43700 | 43700 | 43650 | 154 |
| 370 | 20240906 | 132800 | 2500458700 | 43700 | 43700 | 43700 | 43650 | 159 |
| 371 | 20240906 | 132700 | 2493512700 | 43750 | 43950 | 43950 | 43750 | 125 |
| 372 | 20240906 | 132600 | 2488037050 | 43750 | 43700 | 44000 | 43700 | 326 |
| 373 | 20240906 | 132500 | 2473783600 | 43700 | 43800 | 43800 | 43700 | 26 |
| 374 | 20240906 | 132400 | 2472646900 | 43700 | 43750 | 43800 | 43700 | 674 |
| 375 | 20240906 | 132300 | 2443168500 | 43800 | 43800 | 43800 | 43800 | 76 |
| 376 | 20240906 | 132200 | 2439839700 | 43750 | 43800 | 43800 | 43750 | 26 |
| 377 | 20240906 | 132100 | 2438701850 | 43800 | 43800 | 43800 | 43750 | 49 |
| 378 | 20240906 | 132000 | 2436555700 | 43800 | 43800 | 43800 | 43750 | 18 |
| 379 | 20240906 | 131900 | 2435767350 | 43800 | 43950 | 43950 | 43750 | 69 |
| 380 | 20240906 | 131800 | 2432744950 | 44000 | 43750 | 44000 | 43700 | 306 |
| 381 | 20240906 | 131700 | 2419354400 | 43750 | 43700 | 43950 | 43700 | 223 |
| 382 | 20240906 | 131600 | 2409599000 | 43700 | 43650 | 43750 | 43650 | 231 |
| 383 | 20240906 | 131500 | 2399513900 | 43650 | 43650 | 43650 | 43650 | 41 |
| 384 | 20240906 | 131400 | 2397724250 | 43650 | 43600 | 43650 | 43600 | 23 |
| 385 | 20240906 | 131300 | 2396720550 | 43650 | 43600 | 43650 | 43550 | 824 |
| 386 | 20240906 | 131200 | 2360789600 | 43600 | 43600 | 43600 | 43600 | 54 |
| 387 | 20240906 | 131100 | 2358435200 | 43550 | 43600 | 43600 | 43550 | 353 |
| 388 | 20240906 | 131000 | 2343044450 | 43600 | 43600 | 43600 | 43550 | 34 |
| 389 | 20240906 | 130900 | 2341562900 | 43600 | 43550 | 43600 | 43550 | 7 |
| 390 | 20240906 | 130800 | 2341257800 | 43600 | 43600 | 43600 | 43600 | 44 |
| 391 | 20240906 | 130700 | 2339339400 | 43550 | 43550 | 43600 | 43550 | 189 |
| 392 | 20240906 | 130600 | 2331106000 | 43600 | 43600 | 43600 | 43600 | 1 |
| 393 | 20240906 | 130500 | 2331062400 | 43550 | 43600 | 43600 | 43550 | 10 |
| 394 | 20240906 | 130400 | 2330626450 | 43550 | 43550 | 43600 | 43550 | 48 |
| 395 | 20240906 | 130300 | 2328534550 | 43600 | 43550 | 43600 | 43550 | 21 |
| 396 | 20240906 | 130200 | 2327619050 | 43600 | 43600 | 43600 | 43600 | 622 |
| 397 | 20240906 | 130100 | 2300499850 | 43550 | 43550 | 43600 | 43550 | 54 |
| 398 | 20240906 | 130000 | 2298146350 | 43600 | 43550 | 43600 | 43550 | 15 |
| 399 | 20240906 | 125900 | 2297492500 | 43550 | 43550 | 43600 | 43550 | 3 |
| 400 | 20240906 | 125800 | 2297361800 | 43600 | 43600 | 43600 | 43600 | 44 |
| 401 | 20240906 | 125700 | 2295443400 | 43550 | 43600 | 43600 | 43550 | 94 |
| 402 | 20240906 | 125600 | 2291345850 | 43550 | 43550 | 43550 | 43550 | 8 |
| 403 | 20240906 | 125500 | 2290997450 | 43550 | 43550 | 43600 | 43550 | 40 |
| 404 | 20240906 | 125400 | 2289255050 | 43550 | 43600 | 43600 | 43550 | 18 |
| 405 | 20240906 | 125300 | 2288471100 | 43600 | 43550 | 43600 | 43550 | 9 |
| 406 | 20240906 | 125200 | 2288078750 | 43550 | 43600 | 43600 | 43550 | 36 |
| 407 | 20240906 | 125100 | 2286509200 | 43600 | 43550 | 43600 | 43550 | 24 |
| 408 | 20240906 | 125000 | 2285463650 | 43550 | 43600 | 43600 | 43550 | 264 |
| 409 | 20240906 | 124900 | 2273953450 | 43600 | 43600 | 43600 | 43600 | 32 |
| 410 | 20240906 | 124800 | 2272558250 | 43600 | 43650 | 43650 | 43600 | 27 |
| 411 | 20240906 | 124700 | 2271380600 | 43600 | 43700 | 43700 | 43600 | 900 |
| 412 | 20240906 | 124600 | 2232107300 | 43700 | 43650 | 43700 | 43650 | 10 |
| 413 | 20240906 | 124500 | 2231670400 | 43650 | 43750 | 43750 | 43650 | 375 |
| 414 | 20240906 | 124400 | 2215287500 | 43700 | 43750 | 43750 | 43700 | 21 |
| 415 | 20240906 | 124300 | 2214368800 | 43750 | 43750 | 43750 | 43750 | 8 |
| 416 | 20240906 | 124200 | 2214018800 | 43700 | 43650 | 44000 | 43650 | 339 |
| 417 | 20240906 | 124100 | 2199187100 | 43700 | 43650 | 43700 | 43650 | 20 |
| 418 | 20240906 | 124000 | 2198313250 | 43650 | 43700 | 43700 | 43650 | 38 |
| 419 | 20240906 | 123900 | 2196652700 | 43700 | 43650 | 43700 | 43650 | 24 |
| 420 | 20240906 | 123800 | 2195604750 | 43650 | 43700 | 43700 | 43650 | 42 |
| 421 | 20240906 | 123700 | 2193770400 | 43700 | 43650 | 43700 | 43650 | 21 |
| 422 | 20240906 | 123600 | 2192852750 | 43700 | 43700 | 43700 | 43700 | 190 |
| 423 | 20240906 | 123500 | 2184549750 | 43750 | 43750 | 43750 | 43750 | 159 |
| 424 | 20240906 | 123400 | 2177593500 | 43750 | 43700 | 43750 | 43700 | 39 |
| 425 | 20240906 | 123300 | 2175887300 | 43950 | 43700 | 43950 | 43700 | 32 |
| 426 | 20240906 | 123200 | 2174485150 | 43700 | 43800 | 43800 | 43650 | 1007 |
| 427 | 20240906 | 123100 | 2130443850 | 43850 | 43850 | 43850 | 43850 | 381 |
| 428 | 20240906 | 123000 | 2113737000 | 43800 | 43850 | 43850 | 43800 | 209 |
| 429 | 20240906 | 122900 | 2104572400 | 43800 | 43850 | 43850 | 43800 | 21 |
| 430 | 20240906 | 122800 | 2103652450 | 43850 | 43800 | 43850 | 43800 | 58 |
| 431 | 20240906 | 122700 | 2101109200 | 43850 | 43800 | 43850 | 43800 | 99 |
| 432 | 20240906 | 122600 | 2096768100 | 43800 | 43800 | 43800 | 43800 | 16 |
| 433 | 20240906 | 122500 | 2096067300 | 43800 | 43800 | 43800 | 43800 | 1 |
| 434 | 20240906 | 122400 | 2096023500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 435 | 20240906 | 122300 | 2096023500 | 43800 | 43850 | 43850 | 43800 | 122 |
| 436 | 20240906 | 122200 | 2090674800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 437 | 20240906 | 122100 | 2090674800 | 43800 | 43800 | 43800 | 43800 | 1 |
| 438 | 20240906 | 122000 | 2090631000 | 43800 | 43800 | 43800 | 43800 | 25 |
| 439 | 20240906 | 121900 | 2089536000 | 43800 | 43850 | 43900 | 43800 | 365 |
| 440 | 20240906 | 121800 | 2073529950 | 43800 | 43850 | 43850 | 43800 | 51 |
| 441 | 20240906 | 121700 | 2071293650 | 43800 | 43800 | 43800 | 43800 | 18 |
| 442 | 20240906 | 121600 | 2070505250 | 43800 | 43850 | 43850 | 43800 | 156 |
| 443 | 20240906 | 121500 | 2063665200 | 43850 | 43850 | 43850 | 43850 | 1 |
| 444 | 20240906 | 121400 | 2063621350 | 43900 | 43900 | 43900 | 43850 | 20 |
| 445 | 20240906 | 121300 | 2062744250 | 43900 | 43850 | 43900 | 43850 | 44 |
| 446 | 20240906 | 121200 | 2060812700 | 43850 | 43850 | 43950 | 43850 | 81 |
| 447 | 20240906 | 121100 | 2057260450 | 43800 | 43800 | 43800 | 43800 | 18 |
| 448 | 20240906 | 121000 | 2056472050 | 43850 | 43850 | 43850 | 43850 | 140 |
| 449 | 20240906 | 120900 | 2050333050 | 43850 | 43800 | 43950 | 43800 | 91 |
| 450 | 20240906 | 120800 | 2046342050 | 43850 | 43800 | 43850 | 43750 | 146 |
| 451 | 20240906 | 120700 | 2039946950 | 43850 | 43700 | 43850 | 43700 | 493 |
| 452 | 20240906 | 120600 | 2018388600 | 43650 | 43650 | 43700 | 43650 | 55 |
| 453 | 20240906 | 120500 | 2015985650 | 43650 | 43650 | 43650 | 43650 | 28 |
| 454 | 20240906 | 120400 | 2014763450 | 43650 | 43650 | 43650 | 43650 | 235 |
| 455 | 20240906 | 120300 | 2004505700 | 43650 | 43600 | 43650 | 43600 | 133 |
| 456 | 20240906 | 120200 | 1998702250 | 43600 | 43600 | 43600 | 43600 | 1 |
| 457 | 20240906 | 120100 | 1998658650 | 43600 | 43650 | 43650 | 43600 | 139 |
| 458 | 20240906 | 120000 | 1992592200 | 43650 | 43650 | 43650 | 43600 | 10 |
| 459 | 20240906 | 115900 | 1992155800 | 43600 | 43650 | 43650 | 43600 | 422 |
| 460 | 20240906 | 115800 | 1973737150 | 43600 | 43600 | 43650 | 43600 | 46 |
| 461 | 20240906 | 115700 | 1971730150 | 43600 | 43650 | 43650 | 43600 | 57 |
| 462 | 20240906 | 115600 | 1969244350 | 43650 | 43600 | 43650 | 43600 | 3 |
| 463 | 20240906 | 115500 | 1969113500 | 43600 | 43650 | 43650 | 43600 | 63 |
| 464 | 20240906 | 115400 | 1966365400 | 43600 | 43600 | 43650 | 43600 | 65 |
| 465 | 20240906 | 115300 | 1963530150 | 43650 | 43650 | 43650 | 43650 | 33 |
| 466 | 20240906 | 115200 | 1962089700 | 43600 | 43600 | 43650 | 43600 | 123 |
| 467 | 20240906 | 115100 | 1956726800 | 43600 | 43600 | 43600 | 43600 | 82 |
| 468 | 20240906 | 115000 | 1953151600 | 43600 | 43550 | 43600 | 43550 | 184 |
| 469 | 20240906 | 114900 | 1945132500 | 43600 | 43600 | 43600 | 43550 | 333 |
| 470 | 20240906 | 114800 | 1930622800 | 43600 | 43600 | 43600 | 43550 | 75 |
| 471 | 20240906 | 114700 | 1927354300 | 43600 | 43600 | 43600 | 43550 | 30 |
| 472 | 20240906 | 114600 | 1926046400 | 43600 | 43600 | 43600 | 43550 | 107 |
| 473 | 20240906 | 114500 | 1921386000 | 43600 | 43600 | 43600 | 43550 | 227 |
| 474 | 20240906 | 114400 | 1911488850 | 43600 | 43600 | 43600 | 43600 | 18 |
| 475 | 20240906 | 114300 | 1910704050 | 43800 | 43500 | 43800 | 43450 | 296 |
| 476 | 20240906 | 114200 | 1897820600 | 43500 | 43550 | 43550 | 43500 | 46 |
| 477 | 20240906 | 114100 | 1895819550 | 43450 | 43450 | 43500 | 43450 | 195 |
| 478 | 20240906 | 114000 | 1887346700 | 43450 | 43450 | 43450 | 43450 | 176 |
| 479 | 20240906 | 113900 | 1879699500 | 43450 | 43500 | 43500 | 43450 | 56 |
| 480 | 20240906 | 113800 | 1877264050 | 43550 | 43500 | 43550 | 43450 | 118 |
| 481 | 20240906 | 113700 | 1872132650 | 43500 | 43450 | 43500 | 43450 | 137 |
| 482 | 20240906 | 113600 | 1866174650 | 43450 | 43550 | 43550 | 43450 | 739 |
| 483 | 20240906 | 113500 | 1834021300 | 43550 | 43750 | 43750 | 43550 | 3175 |
| 484 | 20240906 | 113400 | 1695619800 | 43750 | 43750 | 44000 | 43700 | 164 |
| 485 | 20240906 | 113300 | 1688435600 | 43750 | 43700 | 43750 | 43700 | 972 |
| 486 | 20240906 | 113200 | 1645955450 | 43650 | 43950 | 43950 | 43650 | 3636 |
| 487 | 20240906 | 113100 | 1486727600 | 43950 | 43950 | 44000 | 43950 | 116 |
| 488 | 20240906 | 113000 | 1481629350 | 43950 | 43950 | 43950 | 43950 | 116 |
| 489 | 20240906 | 112900 | 1476531150 | 43950 | 43950 | 43950 | 43900 | 109 |
| 490 | 20240906 | 112800 | 1471740650 | 43950 | 43900 | 43950 | 43900 | 168 |
| 491 | 20240906 | 112700 | 1464365400 | 43900 | 43900 | 43900 | 43850 | 52 |
| 492 | 20240906 | 112600 | 1462083450 | 43900 | 43900 | 43900 | 43850 | 375 |
| 493 | 20240906 | 112500 | 1445621000 | 43900 | 43950 | 43950 | 43900 | 9 |
| 494 | 20240906 | 112400 | 1445225500 | 43900 | 43950 | 44000 | 43900 | 319 |
| 495 | 20240906 | 112300 | 1431205900 | 44000 | 44050 | 44050 | 44000 | 24 |
| 496 | 20240906 | 112200 | 1430149700 | 44050 | 44000 | 44050 | 44000 | 500 |
| 497 | 20240906 | 112100 | 1408140800 | 44000 | 44000 | 44000 | 44000 | 192 |
| 498 | 20240906 | 112000 | 1399692800 | 44000 | 44050 | 44050 | 44000 | 7 |
| 499 | 20240906 | 111900 | 1399384500 | 44000 | 44100 | 44100 | 44000 | 340 |
| 500 | 20240906 | 111800 | 1384408000 | 44050 | 44050 | 44050 | 44050 | 19 |
| 501 | 20240906 | 111700 | 1383571050 | 44100 | 44050 | 44100 | 44050 | 58 |
| 502 | 20240906 | 111600 | 1381014100 | 44050 | 44050 | 44050 | 44050 | 1 |
| 503 | 20240906 | 111500 | 1380970050 | 44100 | 44100 | 44100 | 44050 | 69 |
| 504 | 20240906 | 111400 | 1377930400 | 44050 | 44100 | 44100 | 44050 | 111 |
| 505 | 20240906 | 111300 | 1373035400 | 44100 | 44150 | 44150 | 44100 | 45 |
| 506 | 20240906 | 111200 | 1371050550 | 44200 | 44100 | 44200 | 44100 | 183 |
| 507 | 20240906 | 111100 | 1362980150 | 44100 | 44150 | 44150 | 44100 | 17 |
| 508 | 20240906 | 111000 | 1362230400 | 44200 | 44100 | 44400 | 44100 | 74 |
| 509 | 20240906 | 110900 | 1358959600 | 44200 | 44100 | 44200 | 44050 | 101 |
| 510 | 20240906 | 110800 | 1354501150 | 44100 | 44050 | 44100 | 44050 | 340 |
| 511 | 20240906 | 110700 | 1339507200 | 44100 | 44050 | 44100 | 44050 | 19 |
| 512 | 20240906 | 110600 | 1338669550 | 44150 | 44050 | 44150 | 44050 | 286 |
| 513 | 20240906 | 110500 | 1326069800 | 44050 | 44050 | 44050 | 44050 | 19 |
| 514 | 20240906 | 110400 | 1325232850 | 44050 | 44050 | 44050 | 44000 | 292 |
| 515 | 20240906 | 110300 | 1312382900 | 44000 | 44000 | 44000 | 43950 | 526 |
| 516 | 20240906 | 110200 | 1289250450 | 43950 | 43950 | 43950 | 43950 | 26 |
| 517 | 20240906 | 110100 | 1288107750 | 43950 | 44000 | 44000 | 43950 | 848 |
| 518 | 20240906 | 110000 | 1250796750 | 44050 | 44000 | 44050 | 44000 | 69 |
| 519 | 20240906 | 105900 | 1247757350 | 44000 | 44050 | 44050 | 44000 | 106 |
| 520 | 20240906 | 105800 | 1243090850 | 44050 | 44050 | 44050 | 44000 | 125 |
| 521 | 20240906 | 105700 | 1237584650 | 44000 | 44000 | 44050 | 44000 | 61 |
| 522 | 20240906 | 105600 | 1234900150 | 44000 | 44050 | 44050 | 44000 | 24 |
| 523 | 20240906 | 105500 | 1233843050 | 44000 | 44050 | 44050 | 44000 | 276 |
| 524 | 20240906 | 105400 | 1221686950 | 44100 | 44100 | 44100 | 44100 | 60 |
| 525 | 20240906 | 105300 | 1219040950 | 44200 | 44050 | 44200 | 44050 | 190 |
| 526 | 20240906 | 105200 | 1210662300 | 44050 | 44050 | 44050 | 44050 | 36 |
| 527 | 20240906 | 105100 | 1209076500 | 44100 | 44100 | 44100 | 44050 | 125 |
| 528 | 20240906 | 105000 | 1203564150 | 44100 | 44100 | 44150 | 44100 | 258 |
| 529 | 20240906 | 104900 | 1192182400 | 44150 | 44150 | 44200 | 44100 | 245 |
| 530 | 20240906 | 104800 | 1181364200 | 44150 | 44100 | 44150 | 44100 | 78 |
| 531 | 20240906 | 104700 | 1177923400 | 44100 | 44100 | 44150 | 44100 | 425 |
| 532 | 20240906 | 104600 | 1159166150 | 44100 | 44200 | 44200 | 44100 | 36 |
| 533 | 20240906 | 104500 | 1157578000 | 44200 | 44150 | 44200 | 44150 | 236 |
| 534 | 20240906 | 104400 | 1147158500 | 44150 | 44100 | 44300 | 44100 | 163 |
| 535 | 20240906 | 104300 | 1139955650 | 44150 | 44050 | 44300 | 44050 | 148 |
| 536 | 20240906 | 104200 | 1133421150 | 44250 | 44100 | 44250 | 44000 | 144 |
| 537 | 20240906 | 104100 | 1127072900 | 44050 | 44050 | 44150 | 44050 | 302 |
| 538 | 20240906 | 104000 | 1113769700 | 44050 | 44100 | 44150 | 44050 | 107 |
| 539 | 20240906 | 103900 | 1109051050 | 44200 | 44050 | 44200 | 44050 | 100 |
| 540 | 20240906 | 103800 | 1104631200 | 44050 | 44050 | 44050 | 44050 | 88 |
| 541 | 20240906 | 103700 | 1100754800 | 44050 | 44100 | 44100 | 44000 | 129 |
| 542 | 20240906 | 103600 | 1095072800 | 44050 | 44050 | 44050 | 44000 | 93 |
| 543 | 20240906 | 103500 | 1090978300 | 44050 | 44100 | 44100 | 44050 | 119 |
| 544 | 20240906 | 103400 | 1085734500 | 44050 | 44100 | 44100 | 44050 | 64 |
| 545 | 20240906 | 103300 | 1082913000 | 44100 | 44250 | 44250 | 44100 | 96 |
| 546 | 20240906 | 103200 | 1078673850 | 44100 | 44150 | 44150 | 44050 | 221 |
| 547 | 20240906 | 103100 | 1068931700 | 44150 | 44200 | 44200 | 44150 | 53 |
| 548 | 20240906 | 103000 | 1066589950 | 44150 | 44250 | 44250 | 44150 | 58 |
| 549 | 20240906 | 102900 | 1064025050 | 44200 | 44300 | 44450 | 44200 | 844 |
| 550 | 20240906 | 102800 | 1026635250 | 44100 | 44100 | 44250 | 44050 | 558 |
| 551 | 20240906 | 102700 | 1001970300 | 44000 | 44200 | 44200 | 43950 | 641 |
| 552 | 20240906 | 102600 | 973746900 | 44050 | 43900 | 44150 | 43850 | 817 |
| 553 | 20240906 | 102500 | 937865600 | 43900 | 43950 | 43950 | 43900 | 415 |
| 554 | 20240906 | 102400 | 919647050 | 44100 | 43900 | 44200 | 43900 | 190 |
| 555 | 20240906 | 102300 | 911300700 | 43900 | 44100 | 44150 | 43900 | 480 |
| 556 | 20240906 | 102200 | 890166050 | 44050 | 43950 | 44050 | 43900 | 169 |
| 557 | 20240906 | 102100 | 882744000 | 43950 | 44000 | 44000 | 43850 | 577 |
| 558 | 20240906 | 102000 | 857411650 | 44000 | 44000 | 44000 | 44000 | 1 |
| 559 | 20240906 | 101900 | 857367650 | 43950 | 43950 | 44150 | 43900 | 115 |
| 560 | 20240906 | 101800 | 852308400 | 44000 | 43950 | 44000 | 43950 | 525 |
| 561 | 20240906 | 101700 | 829225900 | 43950 | 43900 | 43950 | 43850 | 229 |
| 562 | 20240906 | 101600 | 819168950 | 44000 | 44050 | 44050 | 43900 | 1379 |
| 563 | 20240906 | 101500 | 758521550 | 44100 | 44150 | 44150 | 44100 | 489 |
| 564 | 20240906 | 101400 | 736950200 | 44300 | 44200 | 44300 | 44150 | 134 |
| 565 | 20240906 | 101300 | 731029200 | 44150 | 44200 | 44200 | 44100 | 333 |
| 566 | 20240906 | 101200 | 716322800 | 44250 | 44250 | 44250 | 44250 | 36 |
| 567 | 20240906 | 101100 | 714729800 | 44300 | 44250 | 44350 | 44250 | 121 |
| 568 | 20240906 | 101000 | 709369450 | 44200 | 44200 | 44200 | 44200 | 290 |
| 569 | 20240906 | 100900 | 696551450 | 44150 | 44150 | 44150 | 44150 | 172 |
| 570 | 20240906 | 100800 | 688957650 | 44150 | 44150 | 44150 | 44050 | 702 |
| 571 | 20240906 | 100700 | 657989850 | 44200 | 44300 | 44300 | 44150 | 843 |
| 572 | 20240906 | 100600 | 620723050 | 44300 | 44350 | 44350 | 44250 | 603 |
| 573 | 20240906 | 100500 | 594004700 | 44400 | 44350 | 44400 | 44350 | 248 |
| 574 | 20240906 | 100400 | 583004750 | 44350 | 44450 | 44450 | 44350 | 178 |
| 575 | 20240906 | 100300 | 575094650 | 44350 | 44400 | 44450 | 44350 | 81 |
| 576 | 20240906 | 100200 | 571500650 | 44400 | 44550 | 44550 | 44350 | 235 |
| 577 | 20240906 | 100100 | 561064000 | 44400 | 44550 | 44550 | 44400 | 219 |
| 578 | 20240906 | 100000 | 551332900 | 44400 | 44500 | 44550 | 44400 | 237 |
| 579 | 20240906 | 095900 | 540805500 | 44550 | 44550 | 44550 | 44450 | 300 |
| 580 | 20240906 | 095800 | 527453550 | 44600 | 44550 | 44600 | 44500 | 136 |
| 581 | 20240906 | 095700 | 521398000 | 44550 | 44550 | 44550 | 44550 | 18 |
| 582 | 20240906 | 095600 | 520596100 | 44550 | 44550 | 44600 | 44550 | 26 |
| 583 | 20240906 | 095500 | 519437700 | 44550 | 44550 | 44550 | 44550 | 30 |
| 584 | 20240906 | 095400 | 518101200 | 44500 | 44600 | 44600 | 44500 | 47 |
| 585 | 20240906 | 095300 | 516007250 | 44700 | 44650 | 44700 | 44650 | 48 |
| 586 | 20240906 | 095200 | 513863800 | 44650 | 44450 | 44650 | 44450 | 201 |
| 587 | 20240906 | 095100 | 504908250 | 44450 | 44450 | 44450 | 44450 | 17 |
| 588 | 20240906 | 095000 | 504152600 | 44550 | 44450 | 44550 | 44450 | 355 |
| 589 | 20240906 | 094900 | 488354600 | 44450 | 44450 | 44450 | 44450 | 70 |
| 590 | 20240906 | 094800 | 485243100 | 44450 | 44450 | 44450 | 44400 | 110 |
| 591 | 20240906 | 094700 | 480356700 | 44450 | 44400 | 44450 | 44400 | 81 |
| 592 | 20240906 | 094600 | 476756500 | 44400 | 44450 | 44450 | 44350 | 91 |
| 593 | 20240906 | 094500 | 472713800 | 44400 | 44350 | 44400 | 44300 | 346 |
| 594 | 20240906 | 094400 | 457367200 | 44350 | 44500 | 44500 | 44350 | 320 |
| 595 | 20240906 | 094300 | 443158150 | 44450 | 44500 | 44500 | 44450 | 16 |
| 596 | 20240906 | 094200 | 442446200 | 44500 | 44450 | 44500 | 44450 | 413 |
| 597 | 20240906 | 094100 | 424074500 | 44500 | 44550 | 44550 | 44500 | 66 |
| 598 | 20240906 | 094000 | 421137050 | 44550 | 44600 | 44600 | 44500 | 96 |
| 599 | 20240906 | 093900 | 416856700 | 44600 | 44600 | 44650 | 44400 | 44 |
| 600 | 20240906 | 093800 | 414894450 | 44400 | 44500 | 44650 | 44400 | 629 |
| 601 | 20240906 | 093700 | 386889300 | 44500 | 44450 | 44650 | 44350 | 754 |
| 602 | 20240906 | 093600 | 353353150 | 44500 | 44650 | 44650 | 44500 | 681 |
| 603 | 20240906 | 093500 | 323045750 | 44550 | 44700 | 44700 | 44550 | 113 |
| 604 | 20240906 | 093400 | 318008200 | 44750 | 44750 | 44750 | 44750 | 12 |
| 605 | 20240906 | 093300 | 317471200 | 44750 | 44850 | 44950 | 44750 | 26 |
| 606 | 20240906 | 093200 | 316305000 | 44850 | 44950 | 44950 | 44850 | 87 |
| 607 | 20240906 | 093100 | 312400900 | 44850 | 44850 | 44850 | 44850 | 1 |
| 608 | 20240906 | 093000 | 312356050 | 44850 | 44800 | 44950 | 44750 | 65 |
| 609 | 20240906 | 092900 | 309441400 | 44800 | 44800 | 44800 | 44600 | 191 |
| 610 | 20240906 | 092800 | 300910250 | 44700 | 44700 | 44850 | 44650 | 558 |
| 611 | 20240906 | 092700 | 275975050 | 44750 | 44850 | 45000 | 44750 | 335 |
| 612 | 20240906 | 092600 | 260958000 | 44800 | 45000 | 45000 | 44750 | 396 |
| 613 | 20240906 | 092500 | 243207650 | 44900 | 45000 | 45000 | 44850 | 1206 |
| 614 | 20240906 | 092400 | 188970200 | 45050 | 45150 | 45200 | 45050 | 99 |
| 615 | 20240906 | 092300 | 184509250 | 45200 | 45050 | 45200 | 45050 | 133 |
| 616 | 20240906 | 092200 | 178515200 | 45100 | 45150 | 45250 | 45050 | 471 |
| 617 | 20240906 | 092100 | 157270750 | 45150 | 45250 | 45250 | 45150 | 356 |
| 618 | 20240906 | 092000 | 141177550 | 45300 | 45300 | 45450 | 45300 | 74 |
| 619 | 20240906 | 091900 | 137823200 | 45300 | 45400 | 45500 | 45300 | 328 |
| 620 | 20240906 | 091800 | 122947000 | 45550 | 45550 | 45550 | 45400 | 36 |
| 621 | 20240906 | 091700 | 121307950 | 45450 | 45500 | 45550 | 45450 | 275 |
| 622 | 20240906 | 091600 | 108806700 | 45500 | 45550 | 45550 | 45500 | 7 |
| 623 | 20240906 | 091500 | 108488050 | 45550 | 45500 | 45550 | 45500 | 151 |
| 624 | 20240906 | 091400 | 101614800 | 45600 | 45550 | 45650 | 45500 | 90 |
| 625 | 20240906 | 091300 | 97507400 | 45600 | 45750 | 45750 | 45600 | 397 |
| 626 | 20240906 | 091200 | 79370000 | 45800 | 46100 | 46100 | 45800 | 396 |
| 627 | 20240906 | 091100 | 61222700 | 45900 | 45900 | 45900 | 45900 | 2 |
| 628 | 20240906 | 091000 | 61130900 | 45900 | 46150 | 46150 | 45900 | 506 |
| 629 | 20240906 | 090900 | 37870900 | 46200 | 46300 | 46300 | 46200 | 10 |
| 630 | 20240906 | 090800 | 37408400 | 46150 | 45950 | 46150 | 45950 | 12 |
| 631 | 20240906 | 090700 | 36856800 | 45950 | 46000 | 46050 | 45950 | 99 |
| 632 | 20240906 | 090600 | 32302250 | 46300 | 45800 | 46300 | 45800 | 70 |
| 633 | 20240906 | 090500 | 29081350 | 45900 | 45850 | 45900 | 45850 | 15 |
| 634 | 20240906 | 090400 | 28393250 | 45850 | 45950 | 46000 | 45850 | 101 |
| 635 | 20240906 | 090300 | 23757300 | 45950 | 45950 | 45950 | 45950 | 30 |
| 636 | 20240906 | 090200 | 22378800 | 46000 | 45800 | 46000 | 45650 | 93 |
| 637 | 20240906 | 090100 | 18119950 | 45850 | 46000 | 46000 | 45850 | 99 |
| 638 | 20240906 | 090000 | 13571500 | 46000 | 46000 | 46500 | 46000 | 295 |