32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 190400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 3 | 20240923 | 190300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240923 | 190200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240923 | 190100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240923 | 190000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240923 | 185900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240923 | 185800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240923 | 185700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240923 | 185600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240923 | 185500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240923 | 185400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240923 | 185300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240923 | 185200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240923 | 185100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240923 | 185000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240923 | 184900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240923 | 184800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240923 | 184700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240923 | 184600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240923 | 184500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240923 | 184400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240923 | 184300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240923 | 184200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240923 | 184100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240923 | 184000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240923 | 183900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240923 | 183800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240923 | 183700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240923 | 183600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240923 | 183500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240923 | 183400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 33 | 20240923 | 183300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240923 | 183200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240923 | 183100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240923 | 183000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240923 | 182900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240923 | 182800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240923 | 182700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240923 | 182600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240923 | 182500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240923 | 182400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240923 | 182300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240923 | 182200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240923 | 182100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240923 | 182000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240923 | 181900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240923 | 181800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240923 | 181700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240923 | 181600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240923 | 181500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240923 | 181400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240923 | 181300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240923 | 181200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240923 | 181100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240923 | 181000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240923 | 180900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240923 | 180800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240923 | 180700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240923 | 180600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240923 | 180500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240923 | 180400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 63 | 20240923 | 180300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240923 | 180200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240923 | 180100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240923 | 180000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240923 | 175900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240923 | 175800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240923 | 175700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240923 | 175600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240923 | 175500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240923 | 175400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240923 | 175300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240923 | 175200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240923 | 175100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240923 | 175000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240923 | 174900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240923 | 174800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240923 | 174700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240923 | 174600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240923 | 174500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240923 | 174400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240923 | 174300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240923 | 174200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240923 | 174100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240923 | 174000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240923 | 173900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240923 | 173800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240923 | 173700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240923 | 173600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240923 | 173500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240923 | 173400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 93 | 20240923 | 173300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240923 | 173200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240923 | 173100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240923 | 173000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240923 | 172900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240923 | 172800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240923 | 172700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240923 | 172600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240923 | 172500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240923 | 172400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240923 | 172300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240923 | 172200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240923 | 172100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240923 | 172000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240923 | 171900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240923 | 171800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240923 | 171700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240923 | 171600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240923 | 171500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240923 | 171400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240923 | 171300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240923 | 171200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240923 | 171100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240923 | 171000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240923 | 170900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240923 | 170800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240923 | 170700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240923 | 170600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240923 | 170500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240923 | 170400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 123 | 20240923 | 170300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240923 | 170200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240923 | 170100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240923 | 170000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240923 | 165900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240923 | 165800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240923 | 165700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240923 | 165600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240923 | 165500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240923 | 165400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240923 | 165300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240923 | 165200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240923 | 165100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240923 | 165000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240923 | 164900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240923 | 164800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240923 | 164700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240923 | 164600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240923 | 164500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240923 | 164400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240923 | 164300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240923 | 164200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240923 | 164100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240923 | 164000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240923 | 163900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240923 | 163800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240923 | 163700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240923 | 163600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240923 | 163500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240923 | 163400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 153 | 20240923 | 163300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240923 | 163200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240923 | 163100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240923 | 163000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240923 | 162900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240923 | 162800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240923 | 162700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240923 | 162600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240923 | 162500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240923 | 162400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240923 | 162300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240923 | 162200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240923 | 162100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240923 | 162000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240923 | 161900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240923 | 161800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240923 | 161700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240923 | 161600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240923 | 161500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240923 | 161400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240923 | 161300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240923 | 161200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240923 | 161100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240923 | 161000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240923 | 160900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240923 | 160800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240923 | 160700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240923 | 160600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240923 | 160500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240923 | 160400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 183 | 20240923 | 160300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240923 | 160200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240923 | 160100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240923 | 160000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240923 | 155900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240923 | 155800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240923 | 155700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240923 | 155600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240923 | 155500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240923 | 155400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240923 | 155300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240923 | 155200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240923 | 155100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240923 | 155000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240923 | 154900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240923 | 154800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240923 | 154700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240923 | 154600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240923 | 154500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240923 | 154400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240923 | 154300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240923 | 154200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240923 | 154100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240923 | 154000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240923 | 153900 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240923 | 153800 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240923 | 153700 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240923 | 153600 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240923 | 153500 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240923 | 153400 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 213 | 20240923 | 153300 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240923 | 153200 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240923 | 153100 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240923 | 153000 | 3610791100 | 43200 | 43200 | 43200 | 43200 | 2582 |
| 217 | 20240923 | 152900 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240923 | 152800 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240923 | 152700 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240923 | 152600 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240923 | 152500 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240923 | 152400 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240923 | 152300 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240923 | 152200 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240923 | 152100 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240923 | 152000 | 3499248700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240923 | 151900 | 3499248700 | 43500 | 43450 | 43500 | 43450 | 50 |
| 228 | 20240923 | 151800 | 3497074700 | 43450 | 43500 | 43500 | 43450 | 368 |
| 229 | 20240923 | 151700 | 3481067700 | 43500 | 43550 | 43550 | 43500 | 128 |
| 230 | 20240923 | 151600 | 3475498450 | 43550 | 43450 | 43550 | 43450 | 386 |
| 231 | 20240923 | 151500 | 3458698000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240923 | 151400 | 3458698000 | 43450 | 43500 | 43550 | 43450 | 497 |
| 233 | 20240923 | 151300 | 3437069500 | 43500 | 43500 | 43500 | 43500 | 196 |
| 234 | 20240923 | 151200 | 3428543500 | 43500 | 43500 | 43500 | 43500 | 210 |
| 235 | 20240923 | 151100 | 3419408500 | 43550 | 43500 | 43550 | 43500 | 305 |
| 236 | 20240923 | 151000 | 3406140600 | 43500 | 43450 | 43500 | 43450 | 40 |
| 237 | 20240923 | 150900 | 3404400700 | 43450 | 43500 | 43500 | 43450 | 380 |
| 238 | 20240923 | 150800 | 3387872650 | 43500 | 43500 | 43500 | 43450 | 259 |
| 239 | 20240923 | 150700 | 3376606650 | 43550 | 43550 | 43550 | 43500 | 364 |
| 240 | 20240923 | 150600 | 3360755950 | 43550 | 43550 | 43550 | 43550 | 97 |
| 241 | 20240923 | 150500 | 3356531600 | 43500 | 43550 | 43550 | 43500 | 381 |
| 242 | 20240923 | 150400 | 3339941900 | 43550 | 43500 | 43550 | 43500 | 72 |
| 243 | 20240923 | 150300 | 3336808100 | 43550 | 43500 | 43550 | 43500 | 262 |
| 244 | 20240923 | 150200 | 3325407000 | 43500 | 43450 | 43500 | 43450 | 152 |
| 245 | 20240923 | 150100 | 3318795600 | 43450 | 43400 | 43450 | 43400 | 297 |
| 246 | 20240923 | 150000 | 3305891250 | 43450 | 43300 | 43450 | 43300 | 233 |
| 247 | 20240923 | 145900 | 3295791700 | 43450 | 43450 | 43450 | 43250 | 887 |
| 248 | 20240923 | 145800 | 3257313400 | 43500 | 43450 | 43500 | 43450 | 15 |
| 249 | 20240923 | 145700 | 3256661250 | 43450 | 43400 | 43450 | 43400 | 298 |
| 250 | 20240923 | 145600 | 3243713250 | 43400 | 43400 | 43400 | 43400 | 76 |
| 251 | 20240923 | 145500 | 3240414850 | 43400 | 43450 | 43450 | 43400 | 292 |
| 252 | 20240923 | 145400 | 3227729200 | 43450 | 43450 | 43450 | 43450 | 125 |
| 253 | 20240923 | 145300 | 3222297950 | 43450 | 43300 | 43450 | 43300 | 444 |
| 254 | 20240923 | 145200 | 3203013800 | 43300 | 43400 | 43400 | 43300 | 397 |
| 255 | 20240923 | 145100 | 3185822000 | 43400 | 43200 | 43400 | 43200 | 298 |
| 256 | 20240923 | 145000 | 3172889400 | 43350 | 43450 | 43450 | 43200 | 771 |
| 257 | 20240923 | 144900 | 3139482300 | 43450 | 43450 | 43500 | 43450 | 78 |
| 258 | 20240923 | 144800 | 3136090150 | 43450 | 43500 | 43500 | 43400 | 467 |
| 259 | 20240923 | 144700 | 3115802650 | 43500 | 43500 | 43500 | 43450 | 547 |
| 260 | 20240923 | 144600 | 3092017050 | 43500 | 43450 | 43500 | 43450 | 226 |
| 261 | 20240923 | 144500 | 3082190950 | 43450 | 43450 | 43450 | 43450 | 119 |
| 262 | 20240923 | 144400 | 3077020400 | 43450 | 43350 | 43450 | 43350 | 313 |
| 263 | 20240923 | 144300 | 3063422250 | 43350 | 43400 | 43400 | 43350 | 72 |
| 264 | 20240923 | 144200 | 3060299150 | 43400 | 43400 | 43400 | 43350 | 674 |
| 265 | 20240923 | 144100 | 3031058050 | 43400 | 43400 | 43400 | 43400 | 346 |
| 266 | 20240923 | 144000 | 3016041650 | 43400 | 43150 | 43400 | 43150 | 125 |
| 267 | 20240923 | 143900 | 3010631350 | 43450 | 43500 | 43550 | 42700 | 2503 |
| 268 | 20240923 | 143800 | 2902795350 | 43500 | 43400 | 43550 | 43400 | 803 |
| 269 | 20240923 | 143700 | 2867868450 | 43500 | 43500 | 43500 | 43500 | 38 |
| 270 | 20240923 | 143600 | 2866215450 | 43550 | 43500 | 43550 | 43500 | 333 |
| 271 | 20240923 | 143500 | 2851720050 | 43500 | 43450 | 43500 | 43300 | 178 |
| 272 | 20240923 | 143400 | 2843986550 | 43450 | 43450 | 43450 | 43450 | 393 |
| 273 | 20240923 | 143300 | 2826910700 | 43450 | 43450 | 43450 | 43450 | 39 |
| 274 | 20240923 | 143200 | 2825216150 | 43450 | 43500 | 43550 | 43450 | 463 |
| 275 | 20240923 | 143100 | 2805080100 | 43500 | 43550 | 43550 | 43500 | 318 |
| 276 | 20240923 | 143000 | 2791235000 | 43600 | 43500 | 43600 | 43500 | 772 |
| 277 | 20240923 | 142900 | 2757631300 | 43250 | 43550 | 43550 | 43250 | 49 |
| 278 | 20240923 | 142800 | 2755500650 | 43550 | 43500 | 43550 | 43300 | 1564 |
| 279 | 20240923 | 142700 | 2687588750 | 43500 | 43500 | 43500 | 43500 | 88 |
| 280 | 20240923 | 142600 | 2683760750 | 43550 | 43550 | 43550 | 43500 | 154 |
| 281 | 20240923 | 142500 | 2677055050 | 43500 | 43500 | 43500 | 43500 | 237 |
| 282 | 20240923 | 142400 | 2666745550 | 43500 | 43500 | 43500 | 43500 | 168 |
| 283 | 20240923 | 142300 | 2659437550 | 43450 | 43450 | 43450 | 43450 | 222 |
| 284 | 20240923 | 142200 | 2649791650 | 43450 | 43500 | 43500 | 43450 | 228 |
| 285 | 20240923 | 142100 | 2639879650 | 43450 | 43450 | 43450 | 43450 | 189 |
| 286 | 20240923 | 142000 | 2631667600 | 43450 | 43350 | 43450 | 43350 | 85 |
| 287 | 20240923 | 141900 | 2627979350 | 43350 | 43350 | 43350 | 43350 | 415 |
| 288 | 20240923 | 141800 | 2609989100 | 43350 | 43450 | 43450 | 43350 | 345 |
| 289 | 20240923 | 141700 | 2595021350 | 43450 | 43400 | 43450 | 43400 | 317 |
| 290 | 20240923 | 141600 | 2581249200 | 43450 | 43450 | 43500 | 43350 | 116 |
| 291 | 20240923 | 141500 | 2576211400 | 43450 | 43450 | 43450 | 43450 | 304 |
| 292 | 20240923 | 141400 | 2563002600 | 43350 | 43500 | 43550 | 43350 | 198 |
| 293 | 20240923 | 141300 | 2554393350 | 43500 | 43500 | 43500 | 43500 | 354 |
| 294 | 20240923 | 141200 | 2538994350 | 43500 | 43500 | 43500 | 43500 | 65 |
| 295 | 20240923 | 141100 | 2536166850 | 43450 | 43300 | 43500 | 43300 | 626 |
| 296 | 20240923 | 141000 | 2508982950 | 43400 | 43400 | 43450 | 43400 | 96 |
| 297 | 20240923 | 140900 | 2504813650 | 43450 | 43400 | 43450 | 43400 | 399 |
| 298 | 20240923 | 140800 | 2487494650 | 43400 | 43400 | 43400 | 43400 | 25 |
| 299 | 20240923 | 140700 | 2486409650 | 43400 | 43350 | 43450 | 43350 | 379 |
| 300 | 20240923 | 140600 | 2469979450 | 43350 | 43450 | 43500 | 43350 | 582 |
| 301 | 20240923 | 140500 | 2444726550 | 43550 | 43550 | 43550 | 43550 | 318 |
| 302 | 20240923 | 140400 | 2430877650 | 43550 | 43550 | 43550 | 43550 | 38 |
| 303 | 20240923 | 140300 | 2429222750 | 43550 | 43550 | 43550 | 43550 | 301 |
| 304 | 20240923 | 140200 | 2416114200 | 43550 | 43550 | 43550 | 43550 | 20 |
| 305 | 20240923 | 140100 | 2415243200 | 43550 | 43550 | 43550 | 43550 | 257 |
| 306 | 20240923 | 140000 | 2404050850 | 43550 | 43450 | 43550 | 43450 | 15 |
| 307 | 20240923 | 135900 | 2403398700 | 43550 | 43500 | 43600 | 43500 | 1280 |
| 308 | 20240923 | 135800 | 2347713750 | 43450 | 43500 | 43500 | 43450 | 172 |
| 309 | 20240923 | 135700 | 2340240250 | 43600 | 43600 | 43600 | 43550 | 448 |
| 310 | 20240923 | 135600 | 2320722800 | 43550 | 43550 | 43550 | 43550 | 352 |
| 311 | 20240923 | 135500 | 2305393200 | 43500 | 43500 | 43600 | 43500 | 1107 |
| 312 | 20240923 | 135400 | 2257221600 | 43500 | 43450 | 43600 | 43450 | 933 |
| 313 | 20240923 | 135300 | 2216669950 | 43450 | 43600 | 43600 | 43450 | 490 |
| 314 | 20240923 | 135200 | 2195334700 | 43600 | 43650 | 43650 | 43600 | 307 |
| 315 | 20240923 | 135100 | 2181935650 | 43650 | 43600 | 43700 | 43550 | 1659 |
| 316 | 20240923 | 135000 | 2109620500 | 43600 | 43450 | 43600 | 43450 | 2797 |
| 317 | 20240923 | 134900 | 1987868150 | 43450 | 43350 | 43500 | 43350 | 1393 |
| 318 | 20240923 | 134800 | 1927395850 | 43300 | 43350 | 43350 | 43300 | 18 |
| 319 | 20240923 | 134700 | 1926615600 | 43350 | 43250 | 43350 | 43250 | 78 |
| 320 | 20240923 | 134600 | 1923238200 | 43300 | 43300 | 43300 | 43300 | 280 |
| 321 | 20240923 | 134500 | 1911114200 | 43300 | 43250 | 43300 | 43250 | 246 |
| 322 | 20240923 | 134400 | 1900466350 | 43250 | 43200 | 43250 | 43150 | 393 |
| 323 | 20240923 | 134300 | 1883488600 | 43200 | 43250 | 43250 | 43200 | 93 |
| 324 | 20240923 | 134200 | 1879469500 | 43250 | 43150 | 43250 | 43150 | 297 |
| 325 | 20240923 | 134100 | 1866638900 | 43100 | 43100 | 43100 | 43100 | 6 |
| 326 | 20240923 | 134000 | 1866380300 | 43100 | 43100 | 43100 | 43100 | 279 |
| 327 | 20240923 | 133900 | 1854355400 | 43100 | 43200 | 43200 | 43100 | 135 |
| 328 | 20240923 | 133800 | 1848532500 | 43200 | 43250 | 43250 | 43150 | 385 |
| 329 | 20240923 | 133700 | 1831885750 | 43250 | 43200 | 43250 | 43200 | 24 |
| 330 | 20240923 | 133600 | 1830848850 | 43250 | 43250 | 43250 | 43250 | 257 |
| 331 | 20240923 | 133500 | 1819733600 | 43250 | 43200 | 43300 | 43150 | 622 |
| 332 | 20240923 | 133400 | 1792883250 | 43200 | 43350 | 43350 | 43200 | 569 |
| 333 | 20240923 | 133300 | 1768291100 | 43300 | 43350 | 43350 | 43300 | 448 |
| 334 | 20240923 | 133200 | 1748891450 | 43350 | 43450 | 43450 | 43350 | 194 |
| 335 | 20240923 | 133100 | 1740471100 | 43450 | 43450 | 43450 | 43450 | 149 |
| 336 | 20240923 | 133000 | 1733997050 | 43450 | 43450 | 43450 | 43300 | 260 |
| 337 | 20240923 | 132900 | 1722721950 | 43450 | 43500 | 43500 | 43450 | 129 |
| 338 | 20240923 | 132800 | 1717113050 | 43500 | 43400 | 43500 | 43400 | 312 |
| 339 | 20240923 | 132700 | 1703557750 | 43400 | 43400 | 43550 | 43400 | 1788 |
| 340 | 20240923 | 132600 | 1625846400 | 43350 | 43350 | 43350 | 43350 | 371 |
| 341 | 20240923 | 132500 | 1609763550 | 43350 | 43400 | 43400 | 43350 | 213 |
| 342 | 20240923 | 132400 | 1600522400 | 43300 | 43350 | 43350 | 43300 | 230 |
| 343 | 20240923 | 132300 | 1590562100 | 43350 | 43400 | 43400 | 43350 | 365 |
| 344 | 20240923 | 132200 | 1574729100 | 43400 | 43550 | 43550 | 43400 | 572 |
| 345 | 20240923 | 132100 | 1549883100 | 43550 | 43350 | 43550 | 43350 | 2607 |
| 346 | 20240923 | 132000 | 1436725300 | 43300 | 43300 | 43350 | 43300 | 631 |
| 347 | 20240923 | 131900 | 1409379050 | 43300 | 43300 | 43300 | 43300 | 263 |
| 348 | 20240923 | 131800 | 1397991150 | 43300 | 43200 | 43300 | 43200 | 387 |
| 349 | 20240923 | 131700 | 1381250650 | 43200 | 43000 | 43200 | 43000 | 707 |
| 350 | 20240923 | 131600 | 1350794850 | 43000 | 43000 | 43000 | 43000 | 658 |
| 351 | 20240923 | 131500 | 1322500850 | 43000 | 42950 | 43000 | 42950 | 272 |
| 352 | 20240923 | 131400 | 1310812550 | 42900 | 42900 | 42900 | 42900 | 9 |
| 353 | 20240923 | 131300 | 1310426450 | 42950 | 42900 | 42950 | 42900 | 119 |
| 354 | 20240923 | 131200 | 1305318750 | 42900 | 42950 | 42950 | 42900 | 21 |
| 355 | 20240923 | 131100 | 1304417150 | 42950 | 42950 | 42950 | 42950 | 2 |
| 356 | 20240923 | 131000 | 1304331250 | 42900 | 42950 | 42950 | 42900 | 99 |
| 357 | 20240923 | 130900 | 1300079800 | 42950 | 42950 | 42950 | 42900 | 46 |
| 358 | 20240923 | 130800 | 1298105800 | 42950 | 42900 | 42950 | 42900 | 401 |
| 359 | 20240923 | 130700 | 1280894400 | 42900 | 42900 | 42900 | 42900 | 50 |
| 360 | 20240923 | 130600 | 1278749400 | 42900 | 42900 | 42900 | 42900 | 22 |
| 361 | 20240923 | 130500 | 1277805600 | 42850 | 42900 | 42900 | 42850 | 58 |
| 362 | 20240923 | 130400 | 1275317750 | 42900 | 42850 | 42900 | 42850 | 13 |
| 363 | 20240923 | 130300 | 1274760200 | 42850 | 42900 | 42900 | 42850 | 71 |
| 364 | 20240923 | 130200 | 1271714350 | 42900 | 42900 | 42900 | 42900 | 2 |
| 365 | 20240923 | 130100 | 1271628550 | 42850 | 42900 | 42900 | 42850 | 52 |
| 366 | 20240923 | 130000 | 1269400250 | 42900 | 42900 | 42900 | 42900 | 23 |
| 367 | 20240923 | 125900 | 1268413550 | 42900 | 42900 | 42950 | 42850 | 103 |
| 368 | 20240923 | 125800 | 1263995000 | 42900 | 42900 | 42900 | 42900 | 13 |
| 369 | 20240923 | 125700 | 1263437300 | 42900 | 42900 | 42950 | 42900 | 50 |
| 370 | 20240923 | 125600 | 1261292200 | 42900 | 42950 | 42950 | 42900 | 344 |
| 371 | 20240923 | 125500 | 1246532000 | 42900 | 42900 | 42900 | 42900 | 118 |
| 372 | 20240923 | 125400 | 1241469800 | 42950 | 42950 | 42950 | 42950 | 52 |
| 373 | 20240923 | 125300 | 1239236400 | 42900 | 42900 | 42900 | 42900 | 7 |
| 374 | 20240923 | 125200 | 1238936100 | 42950 | 42950 | 42950 | 42950 | 2 |
| 375 | 20240923 | 125100 | 1238850200 | 42950 | 42950 | 42950 | 42950 | 20 |
| 376 | 20240923 | 125000 | 1237991200 | 42950 | 42950 | 42950 | 42950 | 55 |
| 377 | 20240923 | 124900 | 1235628950 | 42900 | 42950 | 42950 | 42900 | 325 |
| 378 | 20240923 | 124800 | 1221686250 | 42950 | 42950 | 42950 | 42950 | 342 |
| 379 | 20240923 | 124700 | 1206997350 | 42950 | 43000 | 43000 | 42950 | 3 |
| 380 | 20240923 | 124600 | 1206868400 | 43000 | 42950 | 43000 | 42950 | 25 |
| 381 | 20240923 | 124500 | 1205794150 | 43000 | 43000 | 43000 | 43000 | 72 |
| 382 | 20240923 | 124400 | 1202698150 | 43000 | 42950 | 43000 | 42950 | 153 |
| 383 | 20240923 | 124300 | 1196121800 | 43000 | 43000 | 43000 | 43000 | 467 |
| 384 | 20240923 | 124200 | 1176040800 | 43050 | 43050 | 43050 | 43000 | 54 |
| 385 | 20240923 | 124100 | 1173718700 | 43050 | 43050 | 43050 | 43050 | 71 |
| 386 | 20240923 | 124000 | 1170662150 | 43050 | 43000 | 43050 | 43000 | 1966 |
| 387 | 20240923 | 123900 | 1086106200 | 42950 | 42900 | 42950 | 42850 | 1295 |
| 388 | 20240923 | 123800 | 1030520850 | 42900 | 42900 | 42900 | 42900 | 112 |
| 389 | 20240923 | 123700 | 1025716050 | 42900 | 42850 | 42900 | 42850 | 2 |
| 390 | 20240923 | 123600 | 1025630300 | 42900 | 42900 | 42900 | 42900 | 52 |
| 391 | 20240923 | 123500 | 1023399500 | 42900 | 42900 | 42900 | 42900 | 41 |
| 392 | 20240923 | 123400 | 1021640600 | 42850 | 42800 | 42850 | 42800 | 304 |
| 393 | 20240923 | 123300 | 1008622550 | 42800 | 42800 | 42800 | 42800 | 54 |
| 394 | 20240923 | 123200 | 1006311350 | 42800 | 42800 | 42800 | 42800 | 23 |
| 395 | 20240923 | 123100 | 1005326950 | 42800 | 42800 | 42800 | 42800 | 2 |
| 396 | 20240923 | 123000 | 1005241350 | 42800 | 42800 | 42800 | 42800 | 62 |
| 397 | 20240923 | 122900 | 1002587750 | 42800 | 42800 | 42800 | 42800 | 20 |
| 398 | 20240923 | 122800 | 1001731750 | 42800 | 42800 | 42800 | 42800 | 2 |
| 399 | 20240923 | 122700 | 1001646150 | 42800 | 42800 | 42800 | 42800 | 50 |
| 400 | 20240923 | 122600 | 999506150 | 42800 | 42750 | 42800 | 42750 | 23 |
| 401 | 20240923 | 122500 | 998521800 | 42800 | 42800 | 42800 | 42800 | 456 |
| 402 | 20240923 | 122400 | 979005000 | 42800 | 42800 | 42800 | 42750 | 66 |
| 403 | 20240923 | 122300 | 976180400 | 42850 | 42700 | 42850 | 42700 | 2889 |
| 404 | 20240923 | 122200 | 852672950 | 42650 | 42650 | 42650 | 42650 | 214 |
| 405 | 20240923 | 122100 | 843545850 | 42650 | 42700 | 42700 | 42650 | 4 |
| 406 | 20240923 | 122000 | 843375200 | 42650 | 42650 | 42650 | 42650 | 63 |
| 407 | 20240923 | 121900 | 840688250 | 42650 | 42650 | 42700 | 42650 | 71 |
| 408 | 20240923 | 121800 | 837658200 | 42650 | 42650 | 42700 | 42650 | 293 |
| 409 | 20240923 | 121700 | 825161250 | 42700 | 42700 | 42700 | 42700 | 2 |
| 410 | 20240923 | 121600 | 825075850 | 42650 | 42700 | 42700 | 42650 | 79 |
| 411 | 20240923 | 121500 | 821702900 | 42700 | 42600 | 42700 | 42600 | 872 |
| 412 | 20240923 | 121400 | 784511800 | 42600 | 42600 | 42600 | 42600 | 222 |
| 413 | 20240923 | 121300 | 775054600 | 42650 | 42650 | 42650 | 42650 | 50 |
| 414 | 20240923 | 121200 | 772922100 | 42650 | 42650 | 42650 | 42650 | 12 |
| 415 | 20240923 | 121100 | 772410300 | 42600 | 42600 | 42600 | 42550 | 727 |
| 416 | 20240923 | 121000 | 741452650 | 42550 | 42550 | 42550 | 42550 | 120 |
| 417 | 20240923 | 120900 | 736346650 | 42550 | 42550 | 42550 | 42550 | 843 |
| 418 | 20240923 | 120800 | 700477000 | 42550 | 42550 | 42550 | 42550 | 20 |
| 419 | 20240923 | 120700 | 699626000 | 42550 | 42500 | 42550 | 42500 | 61 |
| 420 | 20240923 | 120600 | 697030900 | 42500 | 42550 | 42550 | 42500 | 18 |
| 421 | 20240923 | 120500 | 696265300 | 42550 | 42500 | 42550 | 42500 | 60 |
| 422 | 20240923 | 120400 | 693715200 | 42500 | 42500 | 42550 | 42500 | 29 |
| 423 | 20240923 | 120300 | 692482550 | 42500 | 42500 | 42500 | 42500 | 24 |
| 424 | 20240923 | 120200 | 691462550 | 42550 | 42500 | 42550 | 42500 | 62 |
| 425 | 20240923 | 120100 | 688824950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 426 | 20240923 | 120000 | 688824950 | 42500 | 42550 | 42550 | 42500 | 35 |
| 427 | 20240923 | 115900 | 687337350 | 42550 | 42550 | 42550 | 42550 | 70 |
| 428 | 20240923 | 115800 | 684358850 | 42550 | 42550 | 42550 | 42550 | 1 |
| 429 | 20240923 | 115700 | 684316300 | 42500 | 42550 | 42550 | 42500 | 20 |
| 430 | 20240923 | 115600 | 683466200 | 42550 | 42550 | 42550 | 42550 | 50 |
| 431 | 20240923 | 115500 | 681338700 | 42550 | 42500 | 42550 | 42500 | 77 |
| 432 | 20240923 | 115400 | 678063400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 433 | 20240923 | 115300 | 678063400 | 42500 | 42450 | 42500 | 42450 | 9 |
| 434 | 20240923 | 115200 | 677681150 | 42550 | 42550 | 42550 | 42550 | 42 |
| 435 | 20240923 | 115100 | 675894050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 436 | 20240923 | 115000 | 675894050 | 42500 | 42500 | 42500 | 42500 | 33 |
| 437 | 20240923 | 114900 | 674491550 | 42500 | 42500 | 42500 | 42500 | 20 |
| 438 | 20240923 | 114800 | 673641550 | 42500 | 42500 | 42500 | 42500 | 53 |
| 439 | 20240923 | 114700 | 671389050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 440 | 20240923 | 114600 | 671389050 | 42500 | 42500 | 42500 | 42500 | 22 |
| 441 | 20240923 | 114500 | 670454050 | 42500 | 42500 | 42500 | 42500 | 52 |
| 442 | 20240923 | 114400 | 668244050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 443 | 20240923 | 114300 | 668244050 | 42500 | 42500 | 42500 | 42500 | 42 |
| 444 | 20240923 | 114200 | 666459050 | 42450 | 42500 | 42500 | 42450 | 63 |
| 445 | 20240923 | 114100 | 663782200 | 42500 | 42450 | 42500 | 42450 | 55 |
| 446 | 20240923 | 114000 | 661447350 | 42500 | 42500 | 42500 | 42500 | 70 |
| 447 | 20240923 | 113900 | 658472350 | 42500 | 42450 | 42500 | 42450 | 22 |
| 448 | 20240923 | 113800 | 657538350 | 42450 | 42500 | 42500 | 42450 | 8 |
| 449 | 20240923 | 113700 | 657198650 | 42500 | 42500 | 42500 | 42500 | 40 |
| 450 | 20240923 | 113600 | 655498650 | 42500 | 42500 | 42500 | 42500 | 51 |
| 451 | 20240923 | 113500 | 653331150 | 42500 | 42500 | 42500 | 42500 | 0 |
| 452 | 20240923 | 113400 | 653331150 | 42500 | 42450 | 42500 | 42400 | 72 |
| 453 | 20240923 | 113300 | 650276150 | 42450 | 42450 | 42450 | 42450 | 57 |
| 454 | 20240923 | 113200 | 647856500 | 42500 | 42550 | 42550 | 42450 | 599 |
| 455 | 20240923 | 113100 | 622376750 | 42450 | 42450 | 42500 | 42450 | 208 |
| 456 | 20240923 | 113000 | 613540700 | 42450 | 42350 | 42450 | 42300 | 465 |
| 457 | 20240923 | 112900 | 593838300 | 42350 | 42350 | 42350 | 42350 | 2 |
| 458 | 20240923 | 112800 | 593753600 | 42300 | 42300 | 42350 | 42300 | 306 |
| 459 | 20240923 | 112700 | 580804800 | 42350 | 42300 | 42350 | 42300 | 8 |
| 460 | 20240923 | 112600 | 580466300 | 42350 | 42350 | 42350 | 42350 | 2 |
| 461 | 20240923 | 112500 | 580381600 | 42300 | 42350 | 42350 | 42300 | 47 |
| 462 | 20240923 | 112400 | 578391250 | 42350 | 42350 | 42350 | 42350 | 45 |
| 463 | 20240923 | 112300 | 576485500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 464 | 20240923 | 112200 | 576485500 | 42350 | 42350 | 42350 | 42350 | 2 |
| 465 | 20240923 | 112100 | 576400800 | 42300 | 42350 | 42350 | 42300 | 306 |
| 466 | 20240923 | 112000 | 563444250 | 42350 | 42350 | 42350 | 42350 | 2 |
| 467 | 20240923 | 111900 | 563359550 | 42350 | 42400 | 42400 | 42300 | 1121 |
| 468 | 20240923 | 111800 | 515890100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 469 | 20240923 | 111700 | 515890100 | 42400 | 42400 | 42400 | 42400 | 2 |
| 470 | 20240923 | 111600 | 515805300 | 42400 | 42400 | 42400 | 42400 | 64 |
| 471 | 20240923 | 111500 | 513091700 | 42400 | 42400 | 42400 | 42400 | 12 |
| 472 | 20240923 | 111400 | 512582900 | 42400 | 42400 | 42400 | 42400 | 2 |
| 473 | 20240923 | 111300 | 512498100 | 42400 | 42400 | 42400 | 42400 | 22 |
| 474 | 20240923 | 111200 | 511565300 | 42400 | 42400 | 42400 | 42400 | 3 |
| 475 | 20240923 | 111100 | 511438100 | 42350 | 42400 | 42400 | 42350 | 51 |
| 476 | 20240923 | 111000 | 509276300 | 42350 | 42400 | 42400 | 42350 | 5 |
| 477 | 20240923 | 110900 | 509064350 | 42400 | 42400 | 42400 | 42400 | 20 |
| 478 | 20240923 | 110800 | 508216350 | 42400 | 42350 | 42400 | 42350 | 4 |
| 479 | 20240923 | 110700 | 508046850 | 42400 | 42400 | 42400 | 42400 | 4 |
| 480 | 20240923 | 110600 | 507877250 | 42350 | 42350 | 42350 | 42350 | 54 |
| 481 | 20240923 | 110500 | 505590350 | 42350 | 42450 | 42450 | 42350 | 95 |
| 482 | 20240923 | 110400 | 501566850 | 42400 | 42400 | 42400 | 42400 | 105 |
| 483 | 20240923 | 110300 | 497114850 | 42400 | 42400 | 42400 | 42400 | 151 |
| 484 | 20240923 | 110200 | 490712450 | 42400 | 42400 | 42400 | 42400 | 0 |
| 485 | 20240923 | 110100 | 490712450 | 42400 | 42400 | 42400 | 42400 | 2 |
| 486 | 20240923 | 110000 | 490627650 | 42400 | 42400 | 42400 | 42400 | 28 |
| 487 | 20240923 | 105900 | 489440450 | 42350 | 42350 | 42350 | 42350 | 18 |
| 488 | 20240923 | 105800 | 488678150 | 42350 | 42350 | 42350 | 42350 | 73 |
| 489 | 20240923 | 105700 | 485586600 | 42300 | 42350 | 42350 | 42300 | 21 |
| 490 | 20240923 | 105600 | 484697300 | 42350 | 42400 | 42400 | 42300 | 807 |
| 491 | 20240923 | 105500 | 450520900 | 42400 | 42550 | 42550 | 42400 | 11 |
| 492 | 20240923 | 105400 | 450054350 | 42550 | 42500 | 42550 | 42400 | 148 |
| 493 | 20240923 | 105300 | 443774600 | 42550 | 42450 | 42550 | 42450 | 30 |
| 494 | 20240923 | 105200 | 442500600 | 42450 | 42500 | 42500 | 42450 | 214 |
| 495 | 20240923 | 105100 | 433407300 | 42600 | 42600 | 42600 | 42500 | 15 |
| 496 | 20240923 | 105000 | 432769500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 497 | 20240923 | 104900 | 432769500 | 42500 | 42600 | 42600 | 42500 | 3 |
| 498 | 20240923 | 104800 | 432641800 | 42500 | 42600 | 42600 | 42500 | 86 |
| 499 | 20240923 | 104700 | 428980150 | 42500 | 42600 | 42600 | 42500 | 11 |
| 500 | 20240923 | 104600 | 428511650 | 42600 | 42600 | 42600 | 42600 | 2 |
| 501 | 20240923 | 104500 | 428426450 | 42500 | 42600 | 42600 | 42500 | 369 |
| 502 | 20240923 | 104400 | 412715200 | 42650 | 42650 | 42650 | 42650 | 2 |
| 503 | 20240923 | 104300 | 412629900 | 42650 | 42650 | 42650 | 42650 | 95 |
| 504 | 20240923 | 104200 | 408578150 | 42650 | 42650 | 42650 | 42650 | 25 |
| 505 | 20240923 | 104100 | 407511900 | 42650 | 42650 | 42650 | 42650 | 2 |
| 506 | 20240923 | 104000 | 407426600 | 42650 | 42650 | 42650 | 42650 | 8 |
| 507 | 20240923 | 103900 | 407085400 | 42650 | 42650 | 42650 | 42650 | 22 |
| 508 | 20240923 | 103800 | 406147100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 509 | 20240923 | 103700 | 406147100 | 42650 | 42600 | 42650 | 42600 | 5 |
| 510 | 20240923 | 103600 | 405934000 | 42600 | 42600 | 42600 | 42600 | 21 |
| 511 | 20240923 | 103500 | 405039400 | 42600 | 42600 | 42600 | 42600 | 11 |
| 512 | 20240923 | 103400 | 404570800 | 42600 | 42600 | 42600 | 42600 | 2 |
| 513 | 20240923 | 103300 | 404485600 | 42600 | 42600 | 42600 | 42600 | 59 |
| 514 | 20240923 | 103200 | 401972200 | 42650 | 42650 | 42650 | 42650 | 1 |
| 515 | 20240923 | 103100 | 401929550 | 42550 | 42550 | 42550 | 42550 | 0 |
| 516 | 20240923 | 103000 | 401929550 | 42550 | 42600 | 42600 | 42550 | 202 |
| 517 | 20240923 | 102900 | 393327350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 518 | 20240923 | 102800 | 393327350 | 42600 | 42650 | 42650 | 42600 | 155 |
| 519 | 20240923 | 102700 | 386720300 | 42700 | 42700 | 42700 | 42700 | 5 |
| 520 | 20240923 | 102600 | 386506800 | 42650 | 42650 | 42650 | 42650 | 0 |
| 521 | 20240923 | 102500 | 386506800 | 42650 | 42650 | 42650 | 42650 | 14 |
| 522 | 20240923 | 102400 | 385909700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 523 | 20240923 | 102300 | 385909700 | 42600 | 42550 | 42600 | 42550 | 774 |
| 524 | 20240923 | 102200 | 352953350 | 42500 | 42550 | 42550 | 42500 | 4 |
| 525 | 20240923 | 102100 | 352783250 | 42500 | 42500 | 42500 | 42500 | 12 |
| 526 | 20240923 | 102000 | 352273250 | 42550 | 42550 | 42550 | 42550 | 56 |
| 527 | 20240923 | 101900 | 349890450 | 42550 | 42550 | 42550 | 42500 | 23 |
| 528 | 20240923 | 101800 | 348911900 | 42600 | 42600 | 42600 | 42600 | 2 |
| 529 | 20240923 | 101700 | 348826700 | 42550 | 42550 | 42550 | 42550 | 1 |
| 530 | 20240923 | 101600 | 348784150 | 42550 | 42550 | 42600 | 42500 | 258 |
| 531 | 20240923 | 101500 | 337806550 | 42600 | 42550 | 42600 | 42550 | 17 |
| 532 | 20240923 | 101400 | 337082800 | 42600 | 42600 | 42600 | 42600 | 30 |
| 533 | 20240923 | 101300 | 335804800 | 42550 | 42600 | 42600 | 42550 | 4 |
| 534 | 20240923 | 101200 | 335634500 | 42550 | 42600 | 42600 | 42550 | 21 |
| 535 | 20240923 | 101100 | 334740900 | 42600 | 42600 | 42600 | 42600 | 23 |
| 536 | 20240923 | 101000 | 333761100 | 42550 | 42550 | 42550 | 42550 | 2 |
| 537 | 20240923 | 100900 | 333676000 | 42600 | 42600 | 42600 | 42600 | 3 |
| 538 | 20240923 | 100800 | 333548200 | 42600 | 42600 | 42600 | 42600 | 5 |
| 539 | 20240923 | 100700 | 333335200 | 42600 | 42600 | 42600 | 42600 | 1 |
| 540 | 20240923 | 100600 | 333292600 | 42600 | 42600 | 42600 | 42600 | 4 |
| 541 | 20240923 | 100500 | 333122200 | 42600 | 42600 | 42600 | 42600 | 2 |
| 542 | 20240923 | 100400 | 333037000 | 42600 | 42600 | 42600 | 42600 | 8 |
| 543 | 20240923 | 100300 | 332696200 | 42600 | 42600 | 42600 | 42600 | 2 |
| 544 | 20240923 | 100200 | 332611000 | 42550 | 42600 | 42600 | 42550 | 15 |
| 545 | 20240923 | 100100 | 331972450 | 42600 | 42600 | 42600 | 42550 | 26 |
| 546 | 20240923 | 100000 | 330865900 | 42550 | 42550 | 42550 | 42550 | 3 |
| 547 | 20240923 | 095900 | 330738250 | 42500 | 42600 | 42600 | 42500 | 83 |
| 548 | 20240923 | 095800 | 327207400 | 42600 | 42600 | 42600 | 42600 | 0 |
| 549 | 20240923 | 095700 | 327207400 | 42600 | 42600 | 42600 | 42600 | 0 |
| 550 | 20240923 | 095600 | 327207400 | 42600 | 42600 | 42600 | 42600 | 2 |
| 551 | 20240923 | 095500 | 327122200 | 42600 | 42600 | 42600 | 42550 | 129 |
| 552 | 20240923 | 095400 | 321627300 | 42550 | 42550 | 42550 | 42550 | 40 |
| 553 | 20240923 | 095300 | 319925300 | 42550 | 42550 | 42550 | 42550 | 0 |
| 554 | 20240923 | 095200 | 319925300 | 42550 | 42550 | 42550 | 42550 | 8 |
| 555 | 20240923 | 095100 | 319584900 | 42600 | 42600 | 42600 | 42600 | 89 |
| 556 | 20240923 | 095000 | 315793500 | 42600 | 42550 | 42650 | 42550 | 323 |
| 557 | 20240923 | 094900 | 302032350 | 42550 | 42550 | 42550 | 42550 | 27 |
| 558 | 20240923 | 094800 | 300883500 | 42550 | 42500 | 42550 | 42500 | 24 |
| 559 | 20240923 | 094700 | 299863000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 560 | 20240923 | 094600 | 299863000 | 42600 | 42600 | 42600 | 42600 | 1 |
| 561 | 20240923 | 094500 | 299820400 | 42600 | 42600 | 42600 | 42600 | 2 |
| 562 | 20240923 | 094400 | 299735200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 563 | 20240923 | 094300 | 299735200 | 42600 | 42650 | 42650 | 42600 | 169 |
| 564 | 20240923 | 094200 | 292531500 | 42650 | 42650 | 42650 | 42650 | 2 |
| 565 | 20240923 | 094100 | 292446200 | 42650 | 42600 | 42650 | 42600 | 5 |
| 566 | 20240923 | 094000 | 292233150 | 42650 | 42650 | 42650 | 42650 | 4 |
| 567 | 20240923 | 093900 | 292062550 | 42700 | 42700 | 42700 | 42700 | 1 |
| 568 | 20240923 | 093800 | 292019850 | 42700 | 42700 | 42700 | 42650 | 24 |
| 569 | 20240923 | 093700 | 290995150 | 42700 | 42700 | 42700 | 42700 | 3 |
| 570 | 20240923 | 093600 | 290867050 | 42700 | 42700 | 42700 | 42650 | 84 |
| 571 | 20240923 | 093500 | 287284250 | 42650 | 42750 | 42750 | 42650 | 968 |
| 572 | 20240923 | 093400 | 245971900 | 42750 | 42750 | 42750 | 42750 | 5 |
| 573 | 20240923 | 093300 | 245758150 | 42750 | 42750 | 42750 | 42750 | 34 |
| 574 | 20240923 | 093200 | 244304650 | 42800 | 42800 | 42800 | 42700 | 43 |
| 575 | 20240923 | 093100 | 242464450 | 42800 | 42800 | 42800 | 42800 | 2 |
| 576 | 20240923 | 093000 | 242378850 | 42800 | 42800 | 42800 | 42700 | 48 |
| 577 | 20240923 | 092900 | 240324750 | 42800 | 42800 | 42800 | 42800 | 20 |
| 578 | 20240923 | 092800 | 239468750 | 42800 | 42750 | 42800 | 42750 | 3 |
| 579 | 20240923 | 092700 | 239340400 | 42850 | 42750 | 42850 | 42750 | 174 |
| 580 | 20240923 | 092600 | 231901800 | 42650 | 42700 | 42700 | 42650 | 14 |
| 581 | 20240923 | 092500 | 231304200 | 42700 | 42700 | 42700 | 42700 | 5 |
| 582 | 20240923 | 092400 | 231090700 | 42750 | 42800 | 42950 | 42700 | 204 |
| 583 | 20240923 | 092300 | 222362150 | 42850 | 42900 | 42950 | 42850 | 67 |
| 584 | 20240923 | 092200 | 219490200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 585 | 20240923 | 092100 | 219490200 | 42900 | 42950 | 42950 | 42900 | 49 |
| 586 | 20240923 | 092000 | 217388000 | 42850 | 42850 | 42850 | 42850 | 26 |
| 587 | 20240923 | 091900 | 216273900 | 42850 | 42900 | 43000 | 42850 | 926 |
| 588 | 20240923 | 091800 | 176477250 | 42900 | 42850 | 42900 | 42850 | 25 |
| 589 | 20240923 | 091700 | 175404900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 590 | 20240923 | 091600 | 175404900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 591 | 20240923 | 091500 | 175404900 | 42900 | 42900 | 42900 | 42900 | 3 |
| 592 | 20240923 | 091400 | 175276200 | 42900 | 42900 | 42900 | 42900 | 1 |
| 593 | 20240923 | 091300 | 175233300 | 42900 | 42600 | 42900 | 42600 | 593 |
| 594 | 20240923 | 091200 | 149806400 | 42950 | 42950 | 42950 | 42950 | 23 |
| 595 | 20240923 | 091100 | 148818550 | 42800 | 42550 | 42900 | 42350 | 1105 |
| 596 | 20240923 | 091000 | 101550400 | 42500 | 42550 | 42550 | 42500 | 169 |
| 597 | 20240923 | 090900 | 94365900 | 42600 | 42600 | 42750 | 42600 | 128 |
| 598 | 20240923 | 090800 | 88908050 | 42600 | 42550 | 42700 | 42550 | 77 |
| 599 | 20240923 | 090700 | 85626050 | 42550 | 42700 | 42700 | 42550 | 251 |
| 600 | 20240923 | 090600 | 74928850 | 42650 | 42500 | 42650 | 42500 | 258 |
| 601 | 20240923 | 090500 | 63948750 | 42450 | 42500 | 42500 | 42400 | 517 |
| 602 | 20240923 | 090400 | 42006000 | 42500 | 42500 | 42500 | 42500 | 15 |
| 603 | 20240923 | 090300 | 41368500 | 42500 | 42500 | 42550 | 42500 | 67 |
| 604 | 20240923 | 090200 | 38518200 | 42650 | 42650 | 42650 | 42650 | 44 |
| 605 | 20240923 | 090100 | 36641600 | 42650 | 42500 | 42900 | 42500 | 145 |
| 606 | 20240923 | 090000 | 30432700 | 42450 | 42900 | 42900 | 42450 | 709 |