31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 3 | 20240909 | 183700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240909 | 183600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240909 | 183500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240909 | 183400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240909 | 183300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240909 | 183200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240909 | 183100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240909 | 183000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240909 | 182900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240909 | 182800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240909 | 182700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240909 | 182600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240909 | 182500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240909 | 182400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240909 | 182300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240909 | 182200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240909 | 182100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240909 | 182000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240909 | 181900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240909 | 181800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240909 | 181700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240909 | 181600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240909 | 181500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240909 | 181400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240909 | 181300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240909 | 181200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240909 | 181100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240909 | 181000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240909 | 180900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240909 | 180800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 33 | 20240909 | 180700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240909 | 180600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240909 | 180500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240909 | 180400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240909 | 180300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240909 | 180200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240909 | 180100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240909 | 180000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240909 | 175900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240909 | 175800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240909 | 175700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240909 | 175600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240909 | 175500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240909 | 175400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240909 | 175300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240909 | 175200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240909 | 175100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240909 | 175000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240909 | 174900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240909 | 174800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240909 | 174700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240909 | 174600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240909 | 174500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240909 | 174400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240909 | 174300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240909 | 174200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240909 | 174100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240909 | 174000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240909 | 173900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240909 | 173800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 63 | 20240909 | 173700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240909 | 173600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240909 | 173500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240909 | 173400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240909 | 173300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240909 | 173200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240909 | 173100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240909 | 173000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240909 | 172900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240909 | 172800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240909 | 172700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240909 | 172600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240909 | 172500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240909 | 172400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240909 | 172300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240909 | 172200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240909 | 172100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240909 | 172000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240909 | 171900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240909 | 171800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240909 | 171700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240909 | 171600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240909 | 171500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240909 | 171400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240909 | 171300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240909 | 171200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240909 | 171100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240909 | 171000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240909 | 170900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240909 | 170800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 93 | 20240909 | 170700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240909 | 170600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240909 | 170500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240909 | 170400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240909 | 170300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240909 | 170200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240909 | 170100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240909 | 170000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240909 | 165900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240909 | 165800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240909 | 165700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240909 | 165600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240909 | 165500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240909 | 165400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240909 | 165300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240909 | 165200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240909 | 165100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240909 | 165000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240909 | 164900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240909 | 164800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240909 | 164700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240909 | 164600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240909 | 164500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240909 | 164400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240909 | 164300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240909 | 164200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240909 | 164100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240909 | 164000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240909 | 163900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240909 | 163800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 123 | 20240909 | 163700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240909 | 163600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240909 | 163500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240909 | 163400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240909 | 163300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240909 | 163200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240909 | 163100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240909 | 163000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240909 | 162900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240909 | 162800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240909 | 162700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240909 | 162600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240909 | 162500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240909 | 162400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240909 | 162300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240909 | 162200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240909 | 162100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240909 | 162000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240909 | 161900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240909 | 161800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240909 | 161700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240909 | 161600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240909 | 161500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240909 | 161400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240909 | 161300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240909 | 161200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240909 | 161100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240909 | 161000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240909 | 160900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240909 | 160800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 153 | 20240909 | 160700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240909 | 160600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240909 | 160500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240909 | 160400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240909 | 160300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240909 | 160200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240909 | 160100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240909 | 160000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240909 | 155900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240909 | 155800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240909 | 155700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240909 | 155600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240909 | 155500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240909 | 155400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240909 | 155300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240909 | 155200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240909 | 155100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240909 | 155000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240909 | 154900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240909 | 154800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240909 | 154700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240909 | 154600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240909 | 154500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240909 | 154400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240909 | 154300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240909 | 154200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240909 | 154100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240909 | 154000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240909 | 153900 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240909 | 153800 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 183 | 20240909 | 153700 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240909 | 153600 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240909 | 153500 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240909 | 153400 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240909 | 153300 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240909 | 153200 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240909 | 153100 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240909 | 153000 | 2714061350 | 24750 | 24750 | 24750 | 24750 | 2753 |
| 191 | 20240909 | 152900 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240909 | 152800 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240909 | 152700 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240909 | 152600 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240909 | 152500 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240909 | 152400 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240909 | 152300 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240909 | 152200 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240909 | 152100 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240909 | 152000 | 2645924600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240909 | 151900 | 2645924600 | 24850 | 24750 | 24850 | 24750 | 61 |
| 202 | 20240909 | 151800 | 2644413350 | 24750 | 24700 | 24800 | 24700 | 76 |
| 203 | 20240909 | 151700 | 2642531800 | 24750 | 24650 | 24950 | 24650 | 599 |
| 204 | 20240909 | 151600 | 2627685850 | 24600 | 24750 | 24800 | 24600 | 170 |
| 205 | 20240909 | 151500 | 2623492250 | 24650 | 24750 | 24800 | 24650 | 245 |
| 206 | 20240909 | 151400 | 2617439150 | 24750 | 24750 | 24750 | 24650 | 396 |
| 207 | 20240909 | 151300 | 2607670350 | 24750 | 24700 | 24800 | 24650 | 260 |
| 208 | 20240909 | 151200 | 2601246800 | 24750 | 24650 | 24750 | 24650 | 102 |
| 209 | 20240909 | 151100 | 2598731400 | 24750 | 24750 | 24800 | 24650 | 220 |
| 210 | 20240909 | 151000 | 2593292150 | 24750 | 24650 | 24800 | 24650 | 208 |
| 211 | 20240909 | 150900 | 2588148200 | 24650 | 24700 | 24750 | 24650 | 170 |
| 212 | 20240909 | 150800 | 2583955800 | 24650 | 24700 | 24800 | 24650 | 201 |
| 213 | 20240909 | 150700 | 2578992450 | 24750 | 24750 | 24800 | 24700 | 275 |
| 214 | 20240909 | 150600 | 2572184000 | 24750 | 24750 | 24750 | 24650 | 174 |
| 215 | 20240909 | 150500 | 2567884950 | 24750 | 24700 | 24800 | 24700 | 100 |
| 216 | 20240909 | 150400 | 2565412250 | 24700 | 24750 | 24750 | 24700 | 78 |
| 217 | 20240909 | 150300 | 2563484350 | 24800 | 24700 | 24850 | 24700 | 266 |
| 218 | 20240909 | 150200 | 2556891550 | 24700 | 24700 | 24750 | 24700 | 79 |
| 219 | 20240909 | 150100 | 2554939900 | 24750 | 24750 | 24900 | 24700 | 175 |
| 220 | 20240909 | 150000 | 2550607550 | 24700 | 24850 | 24850 | 24700 | 357 |
| 221 | 20240909 | 145900 | 2541761250 | 24750 | 24750 | 24900 | 24700 | 193 |
| 222 | 20240909 | 145800 | 2536979800 | 24750 | 24800 | 24800 | 24750 | 154 |
| 223 | 20240909 | 145700 | 2533164500 | 24750 | 24950 | 25000 | 24750 | 340 |
| 224 | 20240909 | 145600 | 2524718500 | 24950 | 24850 | 24950 | 24800 | 267 |
| 225 | 20240909 | 145500 | 2518071150 | 24850 | 24750 | 24900 | 24750 | 139 |
| 226 | 20240909 | 145400 | 2514622950 | 24700 | 24750 | 24900 | 24700 | 94 |
| 227 | 20240909 | 145300 | 2512295200 | 24800 | 24800 | 24950 | 24750 | 299 |
| 228 | 20240909 | 145200 | 2504868500 | 24750 | 24750 | 24800 | 24700 | 222 |
| 229 | 20240909 | 145100 | 2499373950 | 24750 | 24750 | 24800 | 24750 | 209 |
| 230 | 20240909 | 145000 | 2494194950 | 24750 | 24750 | 24850 | 24700 | 374 |
| 231 | 20240909 | 144900 | 2484928650 | 24750 | 24700 | 24800 | 24650 | 204 |
| 232 | 20240909 | 144800 | 2479882950 | 24700 | 24750 | 24750 | 24700 | 56 |
| 233 | 20240909 | 144700 | 2478499100 | 24750 | 24750 | 24800 | 24650 | 295 |
| 234 | 20240909 | 144600 | 2471203350 | 24750 | 24650 | 24850 | 24650 | 405 |
| 235 | 20240909 | 144500 | 2461184950 | 24650 | 24750 | 24850 | 24650 | 340 |
| 236 | 20240909 | 144400 | 2452773050 | 24750 | 24950 | 24950 | 24750 | 138 |
| 237 | 20240909 | 144300 | 2449349500 | 24900 | 24850 | 24950 | 24800 | 336 |
| 238 | 20240909 | 144200 | 2440990550 | 24850 | 24800 | 24900 | 24800 | 95 |
| 239 | 20240909 | 144100 | 2438631450 | 24850 | 24900 | 24900 | 24850 | 140 |
| 240 | 20240909 | 144000 | 2435148800 | 24900 | 24750 | 24900 | 24750 | 170 |
| 241 | 20240909 | 143900 | 2430925400 | 24750 | 24750 | 24900 | 24750 | 183 |
| 242 | 20240909 | 143800 | 2426384650 | 24750 | 24850 | 24850 | 24750 | 165 |
| 243 | 20240909 | 143700 | 2422297250 | 24850 | 24850 | 24900 | 24800 | 178 |
| 244 | 20240909 | 143600 | 2417876100 | 24850 | 24800 | 24850 | 24750 | 269 |
| 245 | 20240909 | 143500 | 2411198150 | 24750 | 24750 | 24850 | 24750 | 72 |
| 246 | 20240909 | 143400 | 2409413650 | 24750 | 24750 | 24800 | 24700 | 152 |
| 247 | 20240909 | 143300 | 2405649900 | 24750 | 24700 | 24850 | 24700 | 281 |
| 248 | 20240909 | 143200 | 2398684550 | 24700 | 24750 | 24800 | 24700 | 146 |
| 249 | 20240909 | 143100 | 2395069250 | 24750 | 24700 | 24850 | 24700 | 105 |
| 250 | 20240909 | 143000 | 2392469150 | 24800 | 24750 | 24850 | 24700 | 294 |
| 251 | 20240909 | 142900 | 2385173000 | 24750 | 24750 | 24800 | 24750 | 157 |
| 252 | 20240909 | 142800 | 2381285000 | 24750 | 24850 | 24850 | 24750 | 527 |
| 253 | 20240909 | 142700 | 2368234500 | 24850 | 24900 | 24950 | 24800 | 310 |
| 254 | 20240909 | 142600 | 2360514000 | 24900 | 24850 | 24950 | 24850 | 117 |
| 255 | 20240909 | 142500 | 2357602450 | 24850 | 24950 | 24950 | 24850 | 352 |
| 256 | 20240909 | 142400 | 2348850700 | 24950 | 24950 | 25000 | 24900 | 124 |
| 257 | 20240909 | 142300 | 2345759100 | 24950 | 24900 | 25000 | 24900 | 297 |
| 258 | 20240909 | 142200 | 2338349000 | 24950 | 24850 | 24950 | 24850 | 163 |
| 259 | 20240909 | 142100 | 2334289300 | 24900 | 24850 | 24950 | 24850 | 385 |
| 260 | 20240909 | 142000 | 2324707150 | 24850 | 24800 | 24900 | 24800 | 211 |
| 261 | 20240909 | 141900 | 2319460500 | 24800 | 24850 | 24900 | 24800 | 126 |
| 262 | 20240909 | 141800 | 2316332600 | 24800 | 24900 | 24900 | 24800 | 106 |
| 263 | 20240909 | 141700 | 2313700800 | 24950 | 24750 | 24950 | 24750 | 243 |
| 264 | 20240909 | 141600 | 2307664700 | 24750 | 24850 | 24850 | 24750 | 155 |
| 265 | 20240909 | 141500 | 2303823800 | 24950 | 24850 | 24950 | 24800 | 112 |
| 266 | 20240909 | 141400 | 2301040000 | 24850 | 24850 | 24950 | 24850 | 123 |
| 267 | 20240909 | 141300 | 2297979150 | 24900 | 24850 | 24900 | 24800 | 265 |
| 268 | 20240909 | 141200 | 2291394400 | 24800 | 24850 | 24900 | 24800 | 162 |
| 269 | 20240909 | 141100 | 2287371950 | 24850 | 24800 | 24850 | 24800 | 86 |
| 270 | 20240909 | 141000 | 2285236650 | 24800 | 24750 | 24900 | 24750 | 296 |
| 271 | 20240909 | 140900 | 2277884400 | 24800 | 24850 | 24850 | 24750 | 81 |
| 272 | 20240909 | 140800 | 2275875100 | 24850 | 24800 | 24900 | 24750 | 134 |
| 273 | 20240909 | 140700 | 2272546650 | 24800 | 24800 | 24900 | 24800 | 268 |
| 274 | 20240909 | 140600 | 2265893650 | 24750 | 24800 | 24850 | 24750 | 189 |
| 275 | 20240909 | 140500 | 2261204850 | 24800 | 24750 | 24800 | 24750 | 62 |
| 276 | 20240909 | 140400 | 2259669950 | 24750 | 24800 | 24800 | 24750 | 166 |
| 277 | 20240909 | 140300 | 2255554900 | 24750 | 24700 | 24850 | 24700 | 267 |
| 278 | 20240909 | 140200 | 2248939750 | 24700 | 24750 | 24750 | 24700 | 125 |
| 279 | 20240909 | 140100 | 2245849550 | 24700 | 24800 | 24800 | 24600 | 1721 |
| 280 | 20240909 | 140000 | 2203206050 | 24800 | 24800 | 24850 | 24800 | 357 |
| 281 | 20240909 | 135900 | 2194339400 | 24800 | 24850 | 24850 | 24800 | 126 |
| 282 | 20240909 | 135800 | 2191213600 | 24850 | 24800 | 24850 | 24750 | 328 |
| 283 | 20240909 | 135700 | 2183076800 | 24750 | 24750 | 24800 | 24700 | 372 |
| 284 | 20240909 | 135600 | 2173861600 | 24750 | 24800 | 24850 | 24650 | 842 |
| 285 | 20240909 | 135500 | 2153018350 | 24800 | 24800 | 24850 | 24800 | 159 |
| 286 | 20240909 | 135400 | 2149070850 | 24850 | 24850 | 24850 | 24800 | 102 |
| 287 | 20240909 | 135300 | 2146538700 | 24800 | 24800 | 24850 | 24800 | 344 |
| 288 | 20240909 | 135200 | 2137994350 | 24800 | 24850 | 24850 | 24800 | 106 |
| 289 | 20240909 | 135100 | 2135363850 | 24900 | 24950 | 25000 | 24850 | 183 |
| 290 | 20240909 | 135000 | 2130805800 | 24950 | 24850 | 25000 | 24850 | 339 |
| 291 | 20240909 | 134900 | 2122342900 | 24850 | 24950 | 25000 | 24850 | 164 |
| 292 | 20240909 | 134800 | 2118255450 | 24900 | 24900 | 24950 | 24800 | 458 |
| 293 | 20240909 | 134700 | 2106874700 | 24900 | 24900 | 25000 | 24900 | 321 |
| 294 | 20240909 | 134600 | 2098871300 | 24850 | 24950 | 24950 | 24850 | 122 |
| 295 | 20240909 | 134500 | 2095833750 | 24950 | 24900 | 24950 | 24850 | 207 |
| 296 | 20240909 | 134400 | 2090682300 | 24900 | 24900 | 25000 | 24900 | 106 |
| 297 | 20240909 | 134300 | 2088039300 | 24900 | 24950 | 25000 | 24850 | 238 |
| 298 | 20240909 | 134200 | 2082104750 | 24850 | 24950 | 24950 | 24850 | 125 |
| 299 | 20240909 | 134100 | 2078989550 | 24900 | 24950 | 25050 | 24850 | 182 |
| 300 | 20240909 | 134000 | 2074446950 | 24900 | 24900 | 24950 | 24850 | 383 |
| 301 | 20240909 | 133900 | 2064910100 | 24850 | 24900 | 24900 | 24800 | 95 |
| 302 | 20240909 | 133800 | 2062549000 | 24900 | 24850 | 24900 | 24800 | 129 |
| 303 | 20240909 | 133700 | 2059342000 | 24850 | 24900 | 24950 | 24800 | 398 |
| 304 | 20240909 | 133600 | 2049436650 | 24850 | 24900 | 24900 | 24800 | 70 |
| 305 | 20240909 | 133500 | 2047697150 | 24900 | 24800 | 24950 | 24800 | 310 |
| 306 | 20240909 | 133400 | 2040000300 | 24800 | 24750 | 24900 | 24750 | 401 |
| 307 | 20240909 | 133300 | 2030056400 | 24850 | 24800 | 24900 | 24750 | 353 |
| 308 | 20240909 | 133200 | 2021283550 | 24800 | 24850 | 24850 | 24750 | 304 |
| 309 | 20240909 | 133100 | 2013743550 | 24900 | 24950 | 24950 | 24800 | 301 |
| 310 | 20240909 | 133000 | 2006257400 | 24900 | 25000 | 25000 | 24800 | 1314 |
| 311 | 20240909 | 132900 | 1973492850 | 25000 | 25050 | 25050 | 25000 | 111 |
| 312 | 20240909 | 132800 | 1970712600 | 25050 | 25100 | 25100 | 25000 | 157 |
| 313 | 20240909 | 132700 | 1966777650 | 25050 | 25050 | 25100 | 25050 | 562 |
| 314 | 20240909 | 132600 | 1952683000 | 25000 | 25000 | 25000 | 25000 | 174 |
| 315 | 20240909 | 132500 | 1948333000 | 25000 | 25000 | 25000 | 25000 | 82 |
| 316 | 20240909 | 132400 | 1946283000 | 25000 | 25000 | 25000 | 25000 | 76 |
| 317 | 20240909 | 132300 | 1944383000 | 25000 | 25000 | 25000 | 25000 | 235 |
| 318 | 20240909 | 132200 | 1938508000 | 25000 | 25050 | 25050 | 25000 | 121 |
| 319 | 20240909 | 132100 | 1935482750 | 25000 | 25150 | 25150 | 24950 | 789 |
| 320 | 20240909 | 132000 | 1915735700 | 25150 | 25000 | 25150 | 25000 | 1760 |
| 321 | 20240909 | 131900 | 1871647350 | 25000 | 25000 | 25000 | 24950 | 186 |
| 322 | 20240909 | 131800 | 1867003300 | 25000 | 25000 | 25000 | 25000 | 81 |
| 323 | 20240909 | 131700 | 1864978300 | 24950 | 25000 | 25000 | 24950 | 275 |
| 324 | 20240909 | 131600 | 1858103350 | 25000 | 25000 | 25000 | 24950 | 85 |
| 325 | 20240909 | 131500 | 1855978400 | 25000 | 24950 | 25000 | 24950 | 51 |
| 326 | 20240909 | 131400 | 1854705450 | 24950 | 25000 | 25000 | 24950 | 160 |
| 327 | 20240909 | 131300 | 1850708900 | 25000 | 24950 | 25000 | 24950 | 300 |
| 328 | 20240909 | 131200 | 1843222550 | 24950 | 24950 | 24950 | 24950 | 79 |
| 329 | 20240909 | 131100 | 1841251500 | 24950 | 24950 | 24950 | 24900 | 43 |
| 330 | 20240909 | 131000 | 1840178700 | 24950 | 24850 | 24950 | 24850 | 1708 |
| 331 | 20240909 | 130900 | 1797605650 | 24900 | 24900 | 24900 | 24900 | 32 |
| 332 | 20240909 | 130800 | 1796808850 | 24900 | 24900 | 24900 | 24850 | 107 |
| 333 | 20240909 | 130700 | 1794145700 | 24900 | 24850 | 24900 | 24850 | 255 |
| 334 | 20240909 | 130600 | 1787805550 | 24800 | 24850 | 24850 | 24800 | 108 |
| 335 | 20240909 | 130500 | 1785123500 | 24850 | 24850 | 24850 | 24800 | 45 |
| 336 | 20240909 | 130400 | 1784005350 | 24850 | 24850 | 24850 | 24800 | 94 |
| 337 | 20240909 | 130300 | 1781669750 | 24850 | 24800 | 24850 | 24800 | 219 |
| 338 | 20240909 | 130200 | 1776238200 | 24800 | 24800 | 24800 | 24750 | 66 |
| 339 | 20240909 | 130100 | 1774601450 | 24800 | 24850 | 24850 | 24800 | 362 |
| 340 | 20240909 | 130000 | 1765623700 | 24800 | 24800 | 24850 | 24800 | 175 |
| 341 | 20240909 | 125900 | 1761278000 | 24800 | 24800 | 24800 | 24800 | 25 |
| 342 | 20240909 | 125800 | 1760658000 | 24800 | 24800 | 24850 | 24800 | 155 |
| 343 | 20240909 | 125700 | 1756813850 | 24850 | 24800 | 24850 | 24750 | 208 |
| 344 | 20240909 | 125600 | 1751655200 | 24750 | 24800 | 24800 | 24750 | 350 |
| 345 | 20240909 | 125500 | 1742978950 | 24850 | 24850 | 24850 | 24800 | 47 |
| 346 | 20240909 | 125400 | 1741811200 | 24850 | 24850 | 24850 | 24800 | 85 |
| 347 | 20240909 | 125300 | 1739699000 | 24850 | 24850 | 24850 | 24850 | 184 |
| 348 | 20240909 | 125200 | 1735126600 | 24850 | 24850 | 24850 | 24850 | 43 |
| 349 | 20240909 | 125100 | 1734058050 | 24800 | 24800 | 24850 | 24800 | 105 |
| 350 | 20240909 | 125000 | 1731453450 | 24800 | 24800 | 24850 | 24750 | 381 |
| 351 | 20240909 | 124900 | 1722010850 | 24800 | 24850 | 24850 | 24800 | 1142 |
| 352 | 20240909 | 124800 | 1693643750 | 24850 | 24850 | 24850 | 24850 | 49 |
| 353 | 20240909 | 124700 | 1692426100 | 24850 | 24850 | 24850 | 24850 | 280 |
| 354 | 20240909 | 124600 | 1685468100 | 24850 | 24850 | 24850 | 24850 | 32 |
| 355 | 20240909 | 124500 | 1684672900 | 24800 | 24900 | 24900 | 24800 | 157 |
| 356 | 20240909 | 124400 | 1680771450 | 24900 | 24900 | 24900 | 24850 | 100 |
| 357 | 20240909 | 124300 | 1678281550 | 24900 | 24850 | 24900 | 24800 | 648 |
| 358 | 20240909 | 124200 | 1662184750 | 24850 | 24800 | 24850 | 24750 | 870 |
| 359 | 20240909 | 124100 | 1640607300 | 24800 | 24750 | 24800 | 24750 | 58 |
| 360 | 20240909 | 124000 | 1639171200 | 24750 | 24750 | 24800 | 24700 | 730 |
| 361 | 20240909 | 123900 | 1621111250 | 24750 | 24700 | 24750 | 24700 | 322 |
| 362 | 20240909 | 123800 | 1613157000 | 24700 | 24700 | 24700 | 24700 | 39 |
| 363 | 20240909 | 123700 | 1612193700 | 24750 | 24700 | 24750 | 24700 | 458 |
| 364 | 20240909 | 123600 | 1600876150 | 24700 | 24650 | 24700 | 24650 | 42 |
| 365 | 20240909 | 123500 | 1599838800 | 24650 | 24700 | 24700 | 24650 | 78 |
| 366 | 20240909 | 123400 | 1597913700 | 24700 | 24700 | 24700 | 24700 | 69 |
| 367 | 20240909 | 123300 | 1596209400 | 24700 | 24700 | 24700 | 24650 | 212 |
| 368 | 20240909 | 123200 | 1590973250 | 24700 | 24700 | 24700 | 24650 | 21 |
| 369 | 20240909 | 123100 | 1590454700 | 24650 | 24650 | 24700 | 24650 | 112 |
| 370 | 20240909 | 123000 | 1587692350 | 24700 | 24600 | 24700 | 24600 | 183 |
| 371 | 20240909 | 122900 | 1583177150 | 24650 | 24650 | 24650 | 24650 | 48 |
| 372 | 20240909 | 122800 | 1581993950 | 24650 | 24650 | 24650 | 24650 | 49 |
| 373 | 20240909 | 122700 | 1580786100 | 24650 | 24650 | 24650 | 24650 | 264 |
| 374 | 20240909 | 122600 | 1574278500 | 24650 | 24600 | 24650 | 24600 | 69 |
| 375 | 20240909 | 122500 | 1572580100 | 24600 | 24600 | 24650 | 24600 | 14 |
| 376 | 20240909 | 122400 | 1572235100 | 24600 | 24600 | 24650 | 24600 | 58 |
| 377 | 20240909 | 122300 | 1570808000 | 24600 | 24600 | 24600 | 24600 | 217 |
| 378 | 20240909 | 122200 | 1565469800 | 24600 | 24600 | 24600 | 24600 | 13 |
| 379 | 20240909 | 122100 | 1565150000 | 24550 | 24550 | 24600 | 24550 | 47 |
| 380 | 20240909 | 122000 | 1563994100 | 24550 | 24600 | 24650 | 24500 | 500 |
| 381 | 20240909 | 121900 | 1551698500 | 24600 | 24650 | 24650 | 24600 | 91 |
| 382 | 20240909 | 121800 | 1549457000 | 24600 | 24550 | 24600 | 24550 | 6 |
| 383 | 20240909 | 121700 | 1549309450 | 24600 | 24600 | 24600 | 24600 | 288 |
| 384 | 20240909 | 121600 | 1542224650 | 24600 | 24600 | 24600 | 24550 | 17 |
| 385 | 20240909 | 121500 | 1541806600 | 24600 | 24550 | 24600 | 24550 | 31 |
| 386 | 20240909 | 121400 | 1541044050 | 24550 | 24600 | 24600 | 24550 | 69 |
| 387 | 20240909 | 121300 | 1539349000 | 24600 | 24550 | 24650 | 24550 | 460 |
| 388 | 20240909 | 121200 | 1528036750 | 24550 | 24550 | 24550 | 24550 | 23 |
| 389 | 20240909 | 121100 | 1527472100 | 24550 | 24550 | 24550 | 24550 | 30 |
| 390 | 20240909 | 121000 | 1526735600 | 24550 | 24500 | 24550 | 24500 | 307 |
| 391 | 20240909 | 120900 | 1519214000 | 24500 | 24550 | 24550 | 24500 | 56 |
| 392 | 20240909 | 120800 | 1517841300 | 24500 | 24500 | 24550 | 24500 | 67 |
| 393 | 20240909 | 120700 | 1516199700 | 24550 | 24550 | 24550 | 24500 | 280 |
| 394 | 20240909 | 120600 | 1509326200 | 24550 | 24550 | 24550 | 24550 | 11 |
| 395 | 20240909 | 120500 | 1509056150 | 24500 | 24500 | 24550 | 24500 | 64 |
| 396 | 20240909 | 120400 | 1507486600 | 24500 | 24500 | 24500 | 24500 | 48 |
| 397 | 20240909 | 120300 | 1506310600 | 24500 | 24450 | 24550 | 24450 | 279 |
| 398 | 20240909 | 120200 | 1499475050 | 24450 | 24450 | 24500 | 24450 | 55 |
| 399 | 20240909 | 120100 | 1498129650 | 24500 | 24550 | 24550 | 24450 | 136 |
| 400 | 20240909 | 120000 | 1494797100 | 24550 | 24550 | 24550 | 24500 | 227 |
| 401 | 20240909 | 115900 | 1489224300 | 24550 | 24500 | 24550 | 24500 | 347 |
| 402 | 20240909 | 115800 | 1480720650 | 24550 | 24550 | 24550 | 24550 | 41 |
| 403 | 20240909 | 115700 | 1479714100 | 24500 | 24550 | 24600 | 24500 | 323 |
| 404 | 20240909 | 115600 | 1471777400 | 24550 | 24650 | 24650 | 24550 | 663 |
| 405 | 20240909 | 115500 | 1455491200 | 24650 | 24600 | 24650 | 24600 | 22 |
| 406 | 20240909 | 115400 | 1454949100 | 24650 | 24650 | 24650 | 24650 | 55 |
| 407 | 20240909 | 115300 | 1453593350 | 24600 | 24600 | 24600 | 24550 | 212 |
| 408 | 20240909 | 115200 | 1448378200 | 24600 | 24600 | 24600 | 24550 | 64 |
| 409 | 20240909 | 115100 | 1446805300 | 24600 | 24600 | 24600 | 24600 | 324 |
| 410 | 20240909 | 115000 | 1438834900 | 24650 | 24550 | 24650 | 24550 | 665 |
| 411 | 20240909 | 114900 | 1422483000 | 24550 | 24600 | 24600 | 24550 | 35 |
| 412 | 20240909 | 114800 | 1421623150 | 24550 | 24600 | 24600 | 24550 | 217 |
| 413 | 20240909 | 114700 | 1416289950 | 24650 | 24600 | 24650 | 24600 | 499 |
| 414 | 20240909 | 114600 | 1404014500 | 24600 | 24600 | 24600 | 24600 | 90 |
| 415 | 20240909 | 114500 | 1401800500 | 24600 | 24700 | 24700 | 24550 | 721 |
| 416 | 20240909 | 114400 | 1384067750 | 24700 | 24700 | 24700 | 24650 | 96 |
| 417 | 20240909 | 114300 | 1381696600 | 24700 | 24650 | 24750 | 24650 | 177 |
| 418 | 20240909 | 114200 | 1377324400 | 24650 | 24700 | 24700 | 24650 | 70 |
| 419 | 20240909 | 114100 | 1375597150 | 24650 | 24700 | 24700 | 24650 | 17 |
| 420 | 20240909 | 114000 | 1375178050 | 24700 | 24650 | 24700 | 24650 | 333 |
| 421 | 20240909 | 113900 | 1366964750 | 24650 | 24700 | 24700 | 24600 | 26 |
| 422 | 20240909 | 113800 | 1366323850 | 24650 | 24650 | 24700 | 24550 | 155 |
| 423 | 20240909 | 113700 | 1362506250 | 24650 | 24600 | 24700 | 24600 | 306 |
| 424 | 20240909 | 113600 | 1354967200 | 24600 | 24600 | 24650 | 24550 | 349 |
| 425 | 20240909 | 113500 | 1346381750 | 24600 | 24750 | 24750 | 24600 | 380 |
| 426 | 20240909 | 113400 | 1337016700 | 24700 | 24800 | 24800 | 24700 | 377 |
| 427 | 20240909 | 113300 | 1327700150 | 24750 | 24850 | 24850 | 24750 | 419 |
| 428 | 20240909 | 113200 | 1317316000 | 24850 | 24800 | 24850 | 24800 | 43 |
| 429 | 20240909 | 113100 | 1316247500 | 24850 | 24850 | 24850 | 24800 | 18 |
| 430 | 20240909 | 113000 | 1315800400 | 24850 | 24800 | 24850 | 24800 | 298 |
| 431 | 20240909 | 112900 | 1308395650 | 24750 | 24850 | 24850 | 24750 | 487 |
| 432 | 20240909 | 112800 | 1296297350 | 24900 | 24900 | 24900 | 24850 | 117 |
| 433 | 20240909 | 112700 | 1293386800 | 24900 | 24850 | 24900 | 24850 | 758 |
| 434 | 20240909 | 112600 | 1274516400 | 24850 | 24850 | 24850 | 24800 | 107 |
| 435 | 20240909 | 112500 | 1271858450 | 24850 | 24850 | 24850 | 24800 | 18 |
| 436 | 20240909 | 112400 | 1271411300 | 24850 | 24800 | 24850 | 24800 | 116 |
| 437 | 20240909 | 112300 | 1268531750 | 24800 | 24750 | 24800 | 24750 | 279 |
| 438 | 20240909 | 112200 | 1261615050 | 24800 | 24750 | 24800 | 24750 | 38 |
| 439 | 20240909 | 112100 | 1260673000 | 24800 | 24750 | 24800 | 24750 | 30 |
| 440 | 20240909 | 112000 | 1259929050 | 24800 | 24800 | 24800 | 24800 | 280 |
| 441 | 20240909 | 111900 | 1252985050 | 24800 | 24800 | 24800 | 24750 | 120 |
| 442 | 20240909 | 111800 | 1250009250 | 24800 | 24750 | 24800 | 24750 | 186 |
| 443 | 20240909 | 111700 | 1245405450 | 24800 | 24800 | 24800 | 24750 | 1234 |
| 444 | 20240909 | 111600 | 1214802300 | 24800 | 24800 | 24800 | 24800 | 75 |
| 445 | 20240909 | 111500 | 1212942300 | 24800 | 24750 | 24800 | 24750 | 121 |
| 446 | 20240909 | 111400 | 1209942850 | 24800 | 24700 | 24800 | 24700 | 1470 |
| 447 | 20240909 | 111300 | 1173572750 | 24700 | 24650 | 24700 | 24650 | 261 |
| 448 | 20240909 | 111200 | 1167126150 | 24650 | 24650 | 24700 | 24650 | 409 |
| 449 | 20240909 | 111100 | 1157044200 | 24650 | 24650 | 24650 | 24650 | 43 |
| 450 | 20240909 | 111000 | 1155984250 | 24650 | 24600 | 24650 | 24600 | 163 |
| 451 | 20240909 | 110900 | 1151971150 | 24600 | 24650 | 24650 | 24600 | 342 |
| 452 | 20240909 | 110800 | 1143557850 | 24600 | 24650 | 24650 | 24600 | 67 |
| 453 | 20240909 | 110700 | 1141908850 | 24650 | 24650 | 24700 | 24650 | 402 |
| 454 | 20240909 | 110600 | 1131989350 | 24650 | 24650 | 24650 | 24600 | 119 |
| 455 | 20240909 | 110500 | 1129060250 | 24650 | 24650 | 24650 | 24600 | 113 |
| 456 | 20240909 | 110400 | 1126274850 | 24650 | 24650 | 24650 | 24650 | 57 |
| 457 | 20240909 | 110300 | 1124869800 | 24600 | 24650 | 24650 | 24600 | 288 |
| 458 | 20240909 | 110200 | 1117771300 | 24650 | 24550 | 24650 | 24550 | 3825 |
| 459 | 20240909 | 110100 | 1023712700 | 24500 | 24550 | 24550 | 24500 | 55 |
| 460 | 20240909 | 110000 | 1022364600 | 24500 | 24500 | 24550 | 24400 | 891 |
| 461 | 20240909 | 105900 | 1000545700 | 24500 | 24500 | 24500 | 24500 | 184 |
| 462 | 20240909 | 105800 | 996037700 | 24500 | 24500 | 24500 | 24500 | 85 |
| 463 | 20240909 | 105700 | 993955200 | 24500 | 24450 | 24550 | 24450 | 405 |
| 464 | 20240909 | 105600 | 984039900 | 24450 | 24500 | 24500 | 24450 | 256 |
| 465 | 20240909 | 105500 | 977779700 | 24500 | 24500 | 24500 | 24500 | 567 |
| 466 | 20240909 | 105400 | 963888200 | 24500 | 24500 | 24500 | 24450 | 60 |
| 467 | 20240909 | 105300 | 962418400 | 24500 | 24450 | 24500 | 24450 | 262 |
| 468 | 20240909 | 105200 | 955999450 | 24500 | 24500 | 24500 | 24500 | 206 |
| 469 | 20240909 | 105100 | 950952450 | 24500 | 24450 | 24500 | 24450 | 89 |
| 470 | 20240909 | 105000 | 948772700 | 24450 | 24400 | 24450 | 24400 | 645 |
| 471 | 20240909 | 104900 | 933027950 | 24400 | 24350 | 24400 | 24350 | 82 |
| 472 | 20240909 | 104800 | 931029100 | 24400 | 24350 | 24400 | 24350 | 82 |
| 473 | 20240909 | 104700 | 929028550 | 24400 | 24400 | 24400 | 24400 | 240 |
| 474 | 20240909 | 104600 | 923172550 | 24350 | 24400 | 24400 | 24350 | 66 |
| 475 | 20240909 | 104500 | 921565250 | 24400 | 24400 | 24400 | 24350 | 250 |
| 476 | 20240909 | 104400 | 915466100 | 24350 | 24400 | 24400 | 24300 | 776 |
| 477 | 20240909 | 104300 | 896565450 | 24400 | 24400 | 24400 | 24400 | 232 |
| 478 | 20240909 | 104200 | 890904650 | 24400 | 24350 | 24400 | 24350 | 25 |
| 479 | 20240909 | 104100 | 890294850 | 24400 | 24400 | 24400 | 24350 | 253 |
| 480 | 20240909 | 104000 | 884132750 | 24400 | 24300 | 24400 | 24300 | 302 |
| 481 | 20240909 | 103900 | 876776800 | 24300 | 24300 | 24300 | 24250 | 49 |
| 482 | 20240909 | 103800 | 875586150 | 24250 | 24300 | 24300 | 24200 | 235 |
| 483 | 20240909 | 103700 | 869888550 | 24250 | 24250 | 24300 | 24250 | 198 |
| 484 | 20240909 | 103600 | 865083100 | 24250 | 24200 | 24250 | 24150 | 156 |
| 485 | 20240909 | 103500 | 861307850 | 24200 | 24250 | 24300 | 24200 | 42 |
| 486 | 20240909 | 103400 | 860289450 | 24250 | 24300 | 24300 | 24200 | 329 |
| 487 | 20240909 | 103300 | 852304450 | 24300 | 24300 | 24300 | 24250 | 220 |
| 488 | 20240909 | 103200 | 846967200 | 24300 | 24300 | 24300 | 24250 | 43 |
| 489 | 20240909 | 103100 | 845922350 | 24300 | 24300 | 24300 | 24250 | 111 |
| 490 | 20240909 | 103000 | 843230000 | 24300 | 24200 | 24300 | 24200 | 253 |
| 491 | 20240909 | 102900 | 837091300 | 24250 | 24250 | 24250 | 24200 | 13 |
| 492 | 20240909 | 102800 | 836776550 | 24250 | 24300 | 24300 | 24250 | 287 |
| 493 | 20240909 | 102700 | 829815300 | 24300 | 24300 | 24300 | 24300 | 440 |
| 494 | 20240909 | 102600 | 819123300 | 24300 | 24300 | 24300 | 24300 | 183 |
| 495 | 20240909 | 102500 | 814676400 | 24250 | 24250 | 24300 | 24250 | 31 |
| 496 | 20240909 | 102400 | 813924550 | 24300 | 24250 | 24300 | 24250 | 54 |
| 497 | 20240909 | 102300 | 812613450 | 24250 | 24300 | 24300 | 24200 | 250 |
| 498 | 20240909 | 102200 | 806551050 | 24300 | 24250 | 24300 | 24250 | 33 |
| 499 | 20240909 | 102100 | 805749200 | 24200 | 24200 | 24250 | 24200 | 79 |
| 500 | 20240909 | 102000 | 803835800 | 24200 | 24250 | 24300 | 24200 | 442 |
| 501 | 20240909 | 101900 | 793126250 | 24250 | 24250 | 24250 | 24200 | 18 |
| 502 | 20240909 | 101800 | 792689800 | 24250 | 24200 | 24250 | 24200 | 43 |
| 503 | 20240909 | 101700 | 791647350 | 24250 | 24250 | 24250 | 24250 | 312 |
| 504 | 20240909 | 101600 | 784081350 | 24250 | 24200 | 24250 | 24200 | 266 |
| 505 | 20240909 | 101500 | 777632400 | 24200 | 24200 | 24200 | 24200 | 55 |
| 506 | 20240909 | 101400 | 776301400 | 24250 | 24200 | 24250 | 24200 | 90 |
| 507 | 20240909 | 101300 | 774121650 | 24200 | 24150 | 24200 | 24150 | 232 |
| 508 | 20240909 | 101200 | 768510400 | 24150 | 24100 | 24150 | 24100 | 177 |
| 509 | 20240909 | 101100 | 764237550 | 24100 | 24000 | 24150 | 24000 | 335 |
| 510 | 20240909 | 101000 | 756176800 | 24050 | 24000 | 24050 | 24000 | 672 |
| 511 | 20240909 | 100900 | 740032300 | 23950 | 23950 | 23950 | 23950 | 91 |
| 512 | 20240909 | 100800 | 737852850 | 23950 | 24000 | 24000 | 23950 | 125 |
| 513 | 20240909 | 100700 | 734859050 | 24000 | 24050 | 24050 | 24000 | 427 |
| 514 | 20240909 | 100600 | 724602650 | 24000 | 24000 | 24050 | 24000 | 139 |
| 515 | 20240909 | 100500 | 721263750 | 24000 | 24000 | 24050 | 24000 | 459 |
| 516 | 20240909 | 100400 | 710247650 | 24000 | 23900 | 24000 | 23900 | 849 |
| 517 | 20240909 | 100300 | 689913050 | 23950 | 23900 | 23950 | 23900 | 325 |
| 518 | 20240909 | 100200 | 682136600 | 23900 | 23900 | 23900 | 23800 | 328 |
| 519 | 20240909 | 100100 | 674314850 | 23900 | 23800 | 23900 | 23800 | 557 |
| 520 | 20240909 | 100000 | 661048600 | 23800 | 23750 | 23800 | 23750 | 1095 |
| 521 | 20240909 | 095900 | 634991150 | 23800 | 23750 | 23800 | 23750 | 86 |
| 522 | 20240909 | 095800 | 632948350 | 23750 | 23800 | 23800 | 23750 | 134 |
| 523 | 20240909 | 095700 | 629765750 | 23800 | 23750 | 23800 | 23750 | 1192 |
| 524 | 20240909 | 095600 | 601434700 | 23750 | 23750 | 23750 | 23700 | 8 |
| 525 | 20240909 | 095500 | 601244850 | 23750 | 23700 | 23750 | 23700 | 910 |
| 526 | 20240909 | 095400 | 579677800 | 23700 | 23700 | 23700 | 23700 | 42 |
| 527 | 20240909 | 095300 | 578682400 | 23700 | 23600 | 23700 | 23600 | 611 |
| 528 | 20240909 | 095200 | 564234000 | 23600 | 23500 | 23600 | 23500 | 138 |
| 529 | 20240909 | 095100 | 560990400 | 23500 | 23550 | 23550 | 23500 | 631 |
| 530 | 20240909 | 095000 | 546138400 | 23550 | 23500 | 23550 | 23400 | 1145 |
| 531 | 20240909 | 094900 | 519294800 | 23500 | 23500 | 23500 | 23500 | 33 |
| 532 | 20240909 | 094800 | 518519300 | 23500 | 23550 | 23550 | 23500 | 299 |
| 533 | 20240909 | 094700 | 511483750 | 23550 | 23450 | 23550 | 23450 | 977 |
| 534 | 20240909 | 094600 | 488518050 | 23450 | 23450 | 23450 | 23450 | 347 |
| 535 | 20240909 | 094500 | 480380900 | 23500 | 23500 | 23500 | 23500 | 1 |
| 536 | 20240909 | 094400 | 480357400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 537 | 20240909 | 094300 | 480357400 | 23500 | 23450 | 23500 | 23450 | 81 |
| 538 | 20240909 | 094200 | 478456400 | 23450 | 23500 | 23500 | 23450 | 19 |
| 539 | 20240909 | 094100 | 478010550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 540 | 20240909 | 094000 | 478010550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 541 | 20240909 | 093900 | 478010550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 542 | 20240909 | 093800 | 478010550 | 23450 | 23450 | 23450 | 23450 | 31 |
| 543 | 20240909 | 093700 | 477283600 | 23450 | 23450 | 23450 | 23450 | 172 |
| 544 | 20240909 | 093600 | 473250200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 545 | 20240909 | 093500 | 473250200 | 23500 | 23450 | 23500 | 23450 | 310 |
| 546 | 20240909 | 093400 | 465980600 | 23400 | 23400 | 23400 | 23400 | 50 |
| 547 | 20240909 | 093300 | 464810600 | 23400 | 23450 | 23450 | 23400 | 590 |
| 548 | 20240909 | 093200 | 451004550 | 23450 | 23450 | 23500 | 23400 | 149 |
| 549 | 20240909 | 093100 | 447510550 | 23450 | 23500 | 23500 | 23450 | 231 |
| 550 | 20240909 | 093000 | 442093500 | 23450 | 23450 | 23450 | 23400 | 732 |
| 551 | 20240909 | 092900 | 424953100 | 23450 | 23450 | 23450 | 23450 | 57 |
| 552 | 20240909 | 092800 | 423616450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 553 | 20240909 | 092700 | 423616450 | 23450 | 23450 | 23450 | 23450 | 3 |
| 554 | 20240909 | 092600 | 423546100 | 23450 | 23400 | 23450 | 23400 | 178 |
| 555 | 20240909 | 092500 | 419380200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 556 | 20240909 | 092400 | 419380200 | 23400 | 23400 | 23400 | 23400 | 203 |
| 557 | 20240909 | 092300 | 414630000 | 23450 | 23400 | 23450 | 23400 | 244 |
| 558 | 20240909 | 092200 | 408910800 | 23400 | 23450 | 23450 | 23400 | 253 |
| 559 | 20240909 | 092100 | 402990250 | 23400 | 23450 | 23450 | 23400 | 35 |
| 560 | 20240909 | 092000 | 402169600 | 23450 | 23550 | 23550 | 23450 | 161 |
| 561 | 20240909 | 091900 | 398388550 | 23500 | 23600 | 23600 | 23500 | 167 |
| 562 | 20240909 | 091800 | 394456250 | 23650 | 23700 | 23700 | 23650 | 37 |
| 563 | 20240909 | 091700 | 393581050 | 23700 | 23650 | 23750 | 23650 | 28 |
| 564 | 20240909 | 091600 | 392917900 | 23650 | 23500 | 23650 | 23500 | 109 |
| 565 | 20240909 | 091500 | 390350700 | 23500 | 23550 | 23550 | 23500 | 164 |
| 566 | 20240909 | 091400 | 386492600 | 23600 | 23550 | 23600 | 23550 | 71 |
| 567 | 20240909 | 091300 | 384818350 | 23550 | 23500 | 23550 | 23500 | 504 |
| 568 | 20240909 | 091200 | 372974150 | 23550 | 23600 | 23600 | 23500 | 542 |
| 569 | 20240909 | 091100 | 360208300 | 23650 | 23650 | 23700 | 23650 | 297 |
| 570 | 20240909 | 091000 | 353183900 | 23650 | 23550 | 23650 | 23550 | 306 |
| 571 | 20240909 | 090900 | 345960100 | 23550 | 23450 | 23550 | 23400 | 339 |
| 572 | 20240909 | 090800 | 337992400 | 23450 | 23200 | 23500 | 23200 | 1191 |
| 573 | 20240909 | 090700 | 310089100 | 23150 | 23300 | 23300 | 23100 | 318 |
| 574 | 20240909 | 090600 | 302715250 | 23300 | 23150 | 23300 | 23100 | 1226 |
| 575 | 20240909 | 090500 | 274363800 | 23200 | 23100 | 23200 | 23100 | 326 |
| 576 | 20240909 | 090400 | 266810500 | 23100 | 23400 | 23400 | 23100 | 2914 |
| 577 | 20240909 | 090300 | 199193350 | 23300 | 23450 | 23450 | 23300 | 243 |
| 578 | 20240909 | 090200 | 193508250 | 23450 | 23500 | 23550 | 23450 | 643 |
| 579 | 20240909 | 090100 | 178388250 | 23350 | 23350 | 23500 | 23350 | 13 |
| 580 | 20240909 | 090000 | 178084550 | 23350 | 23300 | 23350 | 23150 | 7594 |