32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 190400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 3 | 20240909 | 190300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240909 | 190200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240909 | 190100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240909 | 190000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240909 | 185900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240909 | 185800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240909 | 185700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240909 | 185600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240909 | 185500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240909 | 185400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240909 | 185300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240909 | 185200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240909 | 185100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240909 | 185000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240909 | 184900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240909 | 184800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240909 | 184700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240909 | 184600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240909 | 184500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240909 | 184400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240909 | 184300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240909 | 184200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240909 | 184100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240909 | 184000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240909 | 183900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240909 | 183800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240909 | 183700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240909 | 183600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240909 | 183500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240909 | 183400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 33 | 20240909 | 183300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240909 | 183200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240909 | 183100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240909 | 183000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240909 | 182900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240909 | 182800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240909 | 182700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240909 | 182600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240909 | 182500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240909 | 182400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240909 | 182300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240909 | 182200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240909 | 182100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240909 | 182000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240909 | 181900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240909 | 181800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240909 | 181700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240909 | 181600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240909 | 181500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240909 | 181400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240909 | 181300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240909 | 181200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240909 | 181100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240909 | 181000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240909 | 180900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240909 | 180800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240909 | 180700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240909 | 180600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240909 | 180500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240909 | 180400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 63 | 20240909 | 180300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240909 | 180200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240909 | 180100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240909 | 180000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240909 | 175900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240909 | 175800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240909 | 175700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240909 | 175600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240909 | 175500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240909 | 175400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240909 | 175300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240909 | 175200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240909 | 175100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240909 | 175000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240909 | 174900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240909 | 174800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240909 | 174700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240909 | 174600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240909 | 174500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240909 | 174400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240909 | 174300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240909 | 174200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240909 | 174100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240909 | 174000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240909 | 173900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240909 | 173800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240909 | 173700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240909 | 173600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240909 | 173500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240909 | 173400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 93 | 20240909 | 173300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240909 | 173200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240909 | 173100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240909 | 173000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240909 | 172900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240909 | 172800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240909 | 172700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240909 | 172600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240909 | 172500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240909 | 172400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240909 | 172300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240909 | 172200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240909 | 172100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240909 | 172000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240909 | 171900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240909 | 171800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240909 | 171700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240909 | 171600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240909 | 171500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240909 | 171400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240909 | 171300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240909 | 171200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240909 | 171100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240909 | 171000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240909 | 170900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240909 | 170800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240909 | 170700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240909 | 170600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240909 | 170500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240909 | 170400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 123 | 20240909 | 170300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240909 | 170200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240909 | 170100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240909 | 170000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240909 | 165900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240909 | 165800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240909 | 165700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240909 | 165600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240909 | 165500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240909 | 165400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240909 | 165300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240909 | 165200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240909 | 165100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240909 | 165000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240909 | 164900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240909 | 164800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240909 | 164700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240909 | 164600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240909 | 164500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240909 | 164400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240909 | 164300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240909 | 164200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240909 | 164100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240909 | 164000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240909 | 163900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240909 | 163800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240909 | 163700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240909 | 163600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240909 | 163500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240909 | 163400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 153 | 20240909 | 163300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240909 | 163200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240909 | 163100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240909 | 163000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240909 | 162900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240909 | 162800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240909 | 162700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240909 | 162600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240909 | 162500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240909 | 162400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240909 | 162300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240909 | 162200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240909 | 162100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240909 | 162000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240909 | 161900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240909 | 161800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240909 | 161700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240909 | 161600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240909 | 161500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240909 | 161400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240909 | 161300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240909 | 161200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240909 | 161100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240909 | 161000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240909 | 160900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240909 | 160800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240909 | 160700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240909 | 160600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240909 | 160500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240909 | 160400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 183 | 20240909 | 160300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240909 | 160200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240909 | 160100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240909 | 160000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240909 | 155900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240909 | 155800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240909 | 155700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240909 | 155600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240909 | 155500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240909 | 155400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240909 | 155300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240909 | 155200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240909 | 155100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240909 | 155000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240909 | 154900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240909 | 154800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240909 | 154700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240909 | 154600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240909 | 154500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240909 | 154400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240909 | 154300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240909 | 154200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240909 | 154100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240909 | 154000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240909 | 153900 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240909 | 153800 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240909 | 153700 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240909 | 153600 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240909 | 153500 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240909 | 153400 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 213 | 20240909 | 153300 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20240909 | 153200 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20240909 | 153100 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20240909 | 153000 | 8893372550 | 39000 | 39000 | 39000 | 39000 | 4864 |
| 217 | 20240909 | 152900 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20240909 | 152800 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20240909 | 152700 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20240909 | 152600 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20240909 | 152500 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20240909 | 152400 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240909 | 152300 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20240909 | 152200 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20240909 | 152100 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20240909 | 152000 | 8703676550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20240909 | 151900 | 8703676550 | 39000 | 39000 | 39000 | 38950 | 99 |
| 228 | 20240909 | 151800 | 8699816800 | 39000 | 38950 | 39000 | 38900 | 1006 |
| 229 | 20240909 | 151700 | 8660635350 | 38950 | 38950 | 38950 | 38850 | 1322 |
| 230 | 20240909 | 151600 | 8609209450 | 38900 | 38900 | 38950 | 38850 | 784 |
| 231 | 20240909 | 151500 | 8578700750 | 38950 | 38900 | 38950 | 38850 | 1069 |
| 232 | 20240909 | 151400 | 8537117250 | 38950 | 38900 | 38950 | 38850 | 737 |
| 233 | 20240909 | 151300 | 8508446850 | 38900 | 39050 | 39050 | 38850 | 1475 |
| 234 | 20240909 | 151200 | 8450979700 | 39050 | 39050 | 39100 | 39000 | 949 |
| 235 | 20240909 | 151100 | 8413946350 | 39050 | 39050 | 39100 | 39050 | 392 |
| 236 | 20240909 | 151000 | 8398638250 | 39050 | 39050 | 39100 | 39050 | 490 |
| 237 | 20240909 | 150900 | 8379501500 | 39100 | 39050 | 39100 | 39050 | 234 |
| 238 | 20240909 | 150800 | 8370361100 | 39100 | 39100 | 39100 | 39050 | 104 |
| 239 | 20240909 | 150700 | 8366298600 | 39100 | 39100 | 39150 | 39050 | 397 |
| 240 | 20240909 | 150600 | 8350793550 | 39100 | 39100 | 39100 | 39050 | 309 |
| 241 | 20240909 | 150500 | 8338718900 | 39150 | 39100 | 39150 | 39100 | 57 |
| 242 | 20240909 | 150400 | 8336490100 | 39050 | 39100 | 39150 | 39050 | 1594 |
| 243 | 20240909 | 150300 | 8274189250 | 39100 | 39150 | 39150 | 39100 | 369 |
| 244 | 20240909 | 150200 | 8259744200 | 39150 | 39150 | 39200 | 39150 | 78 |
| 245 | 20240909 | 150100 | 8256690450 | 39200 | 39200 | 39200 | 39150 | 304 |
| 246 | 20240909 | 150000 | 8244781900 | 39200 | 39100 | 39200 | 39100 | 113 |
| 247 | 20240909 | 145900 | 8240356250 | 39100 | 39100 | 39200 | 39100 | 290 |
| 248 | 20240909 | 145800 | 8229006550 | 39150 | 39100 | 39200 | 39100 | 515 |
| 249 | 20240909 | 145700 | 8208844350 | 39100 | 39150 | 39200 | 39100 | 841 |
| 250 | 20240909 | 145600 | 8175930700 | 39150 | 39150 | 39250 | 39150 | 168 |
| 251 | 20240909 | 145500 | 8169342500 | 39200 | 39150 | 39250 | 39150 | 176 |
| 252 | 20240909 | 145400 | 8162443400 | 39250 | 39200 | 39250 | 39100 | 172 |
| 253 | 20240909 | 145300 | 8155711400 | 39200 | 39200 | 39200 | 39150 | 471 |
| 254 | 20240909 | 145200 | 8137256900 | 39200 | 39200 | 39300 | 39150 | 268 |
| 255 | 20240909 | 145100 | 8126754900 | 39250 | 39250 | 39300 | 39200 | 353 |
| 256 | 20240909 | 145000 | 8112899150 | 39250 | 39200 | 39300 | 39200 | 833 |
| 257 | 20240909 | 144900 | 8080219250 | 39200 | 39250 | 39300 | 39200 | 355 |
| 258 | 20240909 | 144800 | 8066293200 | 39250 | 39200 | 39300 | 39200 | 82 |
| 259 | 20240909 | 144700 | 8063076050 | 39300 | 39300 | 39400 | 39200 | 301 |
| 260 | 20240909 | 144600 | 8051258850 | 39350 | 39350 | 39350 | 39300 | 92 |
| 261 | 20240909 | 144500 | 8047638700 | 39400 | 39300 | 39400 | 39300 | 556 |
| 262 | 20240909 | 144400 | 8025787250 | 39300 | 39450 | 39450 | 39150 | 1565 |
| 263 | 20240909 | 144300 | 7964264150 | 39450 | 39450 | 39500 | 39450 | 119 |
| 264 | 20240909 | 144200 | 7959567300 | 39450 | 39450 | 39500 | 39450 | 564 |
| 265 | 20240909 | 144100 | 7937306150 | 39450 | 39500 | 39500 | 39450 | 78 |
| 266 | 20240909 | 144000 | 7934226150 | 39500 | 39500 | 39500 | 39500 | 216 |
| 267 | 20240909 | 143900 | 7925694150 | 39550 | 39550 | 39550 | 39500 | 67 |
| 268 | 20240909 | 143800 | 7923046050 | 39550 | 39600 | 39600 | 39550 | 249 |
| 269 | 20240909 | 143700 | 7913197600 | 39600 | 39600 | 39600 | 39600 | 28 |
| 270 | 20240909 | 143600 | 7912088800 | 39600 | 39600 | 39650 | 39600 | 69 |
| 271 | 20240909 | 143500 | 7909355050 | 39600 | 39500 | 39600 | 39500 | 487 |
| 272 | 20240909 | 143400 | 7890098450 | 39500 | 39500 | 39500 | 39500 | 66 |
| 273 | 20240909 | 143300 | 7887491450 | 39500 | 39550 | 39550 | 39500 | 287 |
| 274 | 20240909 | 143200 | 7876154450 | 39550 | 39550 | 39550 | 39500 | 279 |
| 275 | 20240909 | 143100 | 7865125550 | 39600 | 39600 | 39600 | 39550 | 290 |
| 276 | 20240909 | 143000 | 7853650050 | 39600 | 39600 | 39600 | 39600 | 74 |
| 277 | 20240909 | 142900 | 7850719650 | 39650 | 39650 | 39650 | 39650 | 14 |
| 278 | 20240909 | 142800 | 7850164550 | 39650 | 39650 | 39650 | 39600 | 155 |
| 279 | 20240909 | 142700 | 7844022050 | 39650 | 39650 | 39700 | 39650 | 37 |
| 280 | 20240909 | 142600 | 7842554000 | 39650 | 39600 | 39650 | 39600 | 47 |
| 281 | 20240909 | 142500 | 7840692700 | 39600 | 39600 | 39600 | 39600 | 312 |
| 282 | 20240909 | 142400 | 7828337500 | 39600 | 39650 | 39650 | 39600 | 444 |
| 283 | 20240909 | 142300 | 7810745550 | 39650 | 39700 | 39700 | 39650 | 169 |
| 284 | 20240909 | 142200 | 7804044100 | 39650 | 39650 | 39650 | 39650 | 1 |
| 285 | 20240909 | 142100 | 7804004450 | 39650 | 39650 | 39650 | 39650 | 11 |
| 286 | 20240909 | 142000 | 7803568300 | 39650 | 39650 | 39700 | 39650 | 4 |
| 287 | 20240909 | 141900 | 7803409600 | 39650 | 39700 | 39700 | 39650 | 27 |
| 288 | 20240909 | 141800 | 7802339000 | 39650 | 39650 | 39650 | 39650 | 51 |
| 289 | 20240909 | 141700 | 7800316850 | 39600 | 39600 | 39600 | 39600 | 281 |
| 290 | 20240909 | 141600 | 7789189250 | 39600 | 39650 | 39650 | 39600 | 24 |
| 291 | 20240909 | 141500 | 7788237850 | 39600 | 39600 | 39600 | 39600 | 13 |
| 292 | 20240909 | 141400 | 7787723050 | 39600 | 39600 | 39650 | 39600 | 16 |
| 293 | 20240909 | 141300 | 7787089400 | 39600 | 39700 | 39700 | 39600 | 161 |
| 294 | 20240909 | 141200 | 7780700300 | 39700 | 39750 | 39750 | 39700 | 168 |
| 295 | 20240909 | 141100 | 7774030550 | 39700 | 39700 | 39700 | 39700 | 9 |
| 296 | 20240909 | 141000 | 7773673250 | 39700 | 39750 | 39750 | 39700 | 24 |
| 297 | 20240909 | 140900 | 7772719300 | 39750 | 39700 | 39750 | 39700 | 213 |
| 298 | 20240909 | 140800 | 7764262600 | 39700 | 39700 | 39700 | 39700 | 264 |
| 299 | 20240909 | 140700 | 7753781800 | 39700 | 39550 | 39700 | 39550 | 234 |
| 300 | 20240909 | 140600 | 7744514000 | 39600 | 39650 | 39650 | 39600 | 186 |
| 301 | 20240909 | 140500 | 7737146100 | 39650 | 39650 | 39650 | 39600 | 253 |
| 302 | 20240909 | 140400 | 7727122650 | 39600 | 39650 | 39650 | 39600 | 70 |
| 303 | 20240909 | 140300 | 7724347700 | 39600 | 39650 | 39650 | 39600 | 52 |
| 304 | 20240909 | 140200 | 7722285950 | 39650 | 39650 | 39650 | 39600 | 173 |
| 305 | 20240909 | 140100 | 7715429000 | 39650 | 39650 | 39650 | 39600 | 48 |
| 306 | 20240909 | 140000 | 7713527800 | 39600 | 39650 | 39650 | 39600 | 201 |
| 307 | 20240909 | 135900 | 7705560700 | 39650 | 39650 | 39650 | 39650 | 111 |
| 308 | 20240909 | 135800 | 7701159550 | 39650 | 39700 | 39700 | 39650 | 190 |
| 309 | 20240909 | 135700 | 7693624600 | 39650 | 39700 | 39700 | 39650 | 400 |
| 310 | 20240909 | 135600 | 7677752300 | 39750 | 39800 | 39800 | 39750 | 212 |
| 311 | 20240909 | 135500 | 7669320900 | 39800 | 39700 | 39800 | 39700 | 493 |
| 312 | 20240909 | 135400 | 7649712500 | 39750 | 39750 | 39750 | 39750 | 15 |
| 313 | 20240909 | 135300 | 7649116250 | 39750 | 39750 | 39750 | 39750 | 101 |
| 314 | 20240909 | 135200 | 7645101500 | 39800 | 39750 | 39800 | 39750 | 153 |
| 315 | 20240909 | 135100 | 7639017450 | 39750 | 39750 | 39800 | 39750 | 34 |
| 316 | 20240909 | 135000 | 7637665900 | 39700 | 39800 | 39800 | 39700 | 297 |
| 317 | 20240909 | 134900 | 7625853700 | 39850 | 39900 | 39900 | 39850 | 422 |
| 318 | 20240909 | 134800 | 7609027400 | 39900 | 39800 | 39900 | 39800 | 689 |
| 319 | 20240909 | 134700 | 7581579250 | 39800 | 39850 | 39850 | 39800 | 13 |
| 320 | 20240909 | 134600 | 7581061300 | 39800 | 39850 | 39950 | 39800 | 543 |
| 321 | 20240909 | 134500 | 7559402200 | 39900 | 39850 | 39900 | 39850 | 272 |
| 322 | 20240909 | 134400 | 7548561450 | 39850 | 39800 | 39850 | 39800 | 69 |
| 323 | 20240909 | 134300 | 7545814500 | 39750 | 39750 | 39800 | 39700 | 323 |
| 324 | 20240909 | 134200 | 7532972350 | 39750 | 39750 | 39750 | 39750 | 340 |
| 325 | 20240909 | 134100 | 7519457350 | 39700 | 39700 | 39800 | 39650 | 306 |
| 326 | 20240909 | 134000 | 7507298350 | 39650 | 39650 | 39650 | 39650 | 48 |
| 327 | 20240909 | 133900 | 7505395150 | 39600 | 39550 | 39650 | 39550 | 2199 |
| 328 | 20240909 | 133800 | 7418311700 | 39600 | 39600 | 39600 | 39550 | 17 |
| 329 | 20240909 | 133700 | 7417638750 | 39550 | 39550 | 39600 | 39550 | 187 |
| 330 | 20240909 | 133600 | 7410240600 | 39550 | 39600 | 39600 | 39550 | 11 |
| 331 | 20240909 | 133500 | 7409805050 | 39600 | 39550 | 39600 | 39550 | 81 |
| 332 | 20240909 | 133400 | 7406601450 | 39550 | 39550 | 39550 | 39550 | 48 |
| 333 | 20240909 | 133300 | 7404703050 | 39550 | 39550 | 39600 | 39550 | 112 |
| 334 | 20240909 | 133200 | 7400271150 | 39550 | 39550 | 39600 | 39550 | 49 |
| 335 | 20240909 | 133100 | 7398332550 | 39550 | 39550 | 39550 | 39500 | 38 |
| 336 | 20240909 | 133000 | 7396829700 | 39550 | 39450 | 39550 | 39450 | 29 |
| 337 | 20240909 | 132900 | 7395684200 | 39450 | 39500 | 39550 | 39450 | 379 |
| 338 | 20240909 | 132800 | 7380718950 | 39500 | 39550 | 39550 | 39500 | 618 |
| 339 | 20240909 | 132700 | 7356305400 | 39550 | 39550 | 39550 | 39550 | 70 |
| 340 | 20240909 | 132600 | 7353536900 | 39550 | 39600 | 39600 | 39550 | 128 |
| 341 | 20240909 | 132500 | 7348472000 | 39600 | 39600 | 39600 | 39600 | 67 |
| 342 | 20240909 | 132400 | 7345818800 | 39600 | 39600 | 39600 | 39600 | 99 |
| 343 | 20240909 | 132300 | 7341898400 | 39600 | 39650 | 39650 | 39600 | 119 |
| 344 | 20240909 | 132200 | 7337181000 | 39650 | 39750 | 39750 | 39550 | 861 |
| 345 | 20240909 | 132100 | 7302997700 | 39800 | 39750 | 39800 | 39700 | 394 |
| 346 | 20240909 | 132000 | 7287336700 | 39750 | 39850 | 39850 | 39750 | 895 |
| 347 | 20240909 | 131900 | 7251728900 | 39850 | 39850 | 39850 | 39800 | 115 |
| 348 | 20240909 | 131800 | 7247149300 | 39800 | 39750 | 39850 | 39750 | 313 |
| 349 | 20240909 | 131700 | 7234689600 | 39750 | 39800 | 39800 | 39750 | 1443 |
| 350 | 20240909 | 131600 | 7177264950 | 39800 | 39750 | 39800 | 39750 | 378 |
| 351 | 20240909 | 131500 | 7162231050 | 39700 | 39700 | 39700 | 39700 | 62 |
| 352 | 20240909 | 131400 | 7159769650 | 39700 | 39700 | 39700 | 39650 | 259 |
| 353 | 20240909 | 131300 | 7149497700 | 39700 | 39650 | 39750 | 39650 | 685 |
| 354 | 20240909 | 131200 | 7122307500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 355 | 20240909 | 131100 | 7122307500 | 39650 | 39600 | 39650 | 39600 | 291 |
| 356 | 20240909 | 131000 | 7110780450 | 39600 | 39500 | 39600 | 39500 | 246 |
| 357 | 20240909 | 130900 | 7101053900 | 39500 | 39450 | 39500 | 39450 | 39 |
| 358 | 20240909 | 130800 | 7099513750 | 39400 | 39600 | 39600 | 39400 | 1209 |
| 359 | 20240909 | 130700 | 7051756350 | 39600 | 39650 | 39650 | 39600 | 190 |
| 360 | 20240909 | 130600 | 7044229950 | 39650 | 39600 | 39650 | 39600 | 43 |
| 361 | 20240909 | 130500 | 7042527100 | 39650 | 39700 | 39700 | 39600 | 371 |
| 362 | 20240909 | 130400 | 7027828600 | 39650 | 39700 | 39750 | 39650 | 635 |
| 363 | 20240909 | 130300 | 7002598100 | 39700 | 39700 | 39750 | 39700 | 148 |
| 364 | 20240909 | 130200 | 6996719650 | 39700 | 39650 | 39700 | 39650 | 87 |
| 365 | 20240909 | 130100 | 6993268100 | 39650 | 39700 | 39700 | 39600 | 706 |
| 366 | 20240909 | 130000 | 6965272650 | 39700 | 39600 | 39700 | 39600 | 129 |
| 367 | 20240909 | 125900 | 6960157000 | 39700 | 39550 | 39700 | 39550 | 266 |
| 368 | 20240909 | 125800 | 6949603750 | 39550 | 39500 | 39600 | 39500 | 141 |
| 369 | 20240909 | 125700 | 6944026500 | 39550 | 39500 | 39550 | 39450 | 735 |
| 370 | 20240909 | 125600 | 6915025050 | 39500 | 39750 | 39750 | 39500 | 1224 |
| 371 | 20240909 | 125500 | 6866538600 | 39700 | 39650 | 39750 | 39650 | 164 |
| 372 | 20240909 | 125400 | 6860026850 | 39700 | 39700 | 39700 | 39650 | 281 |
| 373 | 20240909 | 125300 | 6848871200 | 39700 | 39600 | 39700 | 39600 | 980 |
| 374 | 20240909 | 125200 | 6810007250 | 39550 | 39550 | 39600 | 39550 | 60 |
| 375 | 20240909 | 125100 | 6807634200 | 39600 | 39500 | 39600 | 39450 | 188 |
| 376 | 20240909 | 125000 | 6800205300 | 39450 | 39450 | 39450 | 39400 | 134 |
| 377 | 20240909 | 124900 | 6794919250 | 39450 | 39450 | 39450 | 39350 | 916 |
| 378 | 20240909 | 124800 | 6758803500 | 39500 | 39550 | 39650 | 39500 | 2848 |
| 379 | 20240909 | 124700 | 6646066150 | 39550 | 39550 | 39550 | 39500 | 299 |
| 380 | 20240909 | 124600 | 6634244700 | 39550 | 39500 | 39550 | 39450 | 386 |
| 381 | 20240909 | 124500 | 6618998600 | 39500 | 39550 | 39550 | 39500 | 50 |
| 382 | 20240909 | 124400 | 6617021600 | 39550 | 39550 | 39550 | 39500 | 302 |
| 383 | 20240909 | 124300 | 6605077650 | 39550 | 39500 | 39550 | 39450 | 460 |
| 384 | 20240909 | 124200 | 6586906500 | 39450 | 39450 | 39500 | 39400 | 291 |
| 385 | 20240909 | 124100 | 6575421200 | 39400 | 39400 | 39450 | 39400 | 16 |
| 386 | 20240909 | 124000 | 6574790750 | 39400 | 39400 | 39400 | 39400 | 90 |
| 387 | 20240909 | 123900 | 6571244750 | 39350 | 39350 | 39350 | 39350 | 16 |
| 388 | 20240909 | 123800 | 6570615150 | 39350 | 39450 | 39450 | 39350 | 463 |
| 389 | 20240909 | 123700 | 6552372700 | 39450 | 39450 | 39450 | 39450 | 148 |
| 390 | 20240909 | 123600 | 6546534100 | 39450 | 39450 | 39450 | 39400 | 576 |
| 391 | 20240909 | 123500 | 6523810950 | 39400 | 39400 | 39450 | 39400 | 115 |
| 392 | 20240909 | 123400 | 6519275000 | 39350 | 39450 | 39450 | 39300 | 926 |
| 393 | 20240909 | 123300 | 6482785000 | 39450 | 39400 | 39450 | 39400 | 1422 |
| 394 | 20240909 | 123200 | 6426710450 | 39400 | 39300 | 39400 | 39300 | 665 |
| 395 | 20240909 | 123100 | 6400564250 | 39250 | 39250 | 39250 | 39250 | 57 |
| 396 | 20240909 | 123000 | 6398327000 | 39250 | 39200 | 39250 | 39200 | 242 |
| 397 | 20240909 | 122900 | 6388839800 | 39200 | 39200 | 39200 | 39150 | 203 |
| 398 | 20240909 | 122800 | 6380882250 | 39150 | 39150 | 39150 | 39150 | 433 |
| 399 | 20240909 | 122700 | 6363930300 | 39100 | 39150 | 39150 | 39100 | 6 |
| 400 | 20240909 | 122600 | 6363695650 | 39100 | 39150 | 39150 | 39100 | 26 |
| 401 | 20240909 | 122500 | 6362677900 | 39150 | 39150 | 39150 | 39100 | 155 |
| 402 | 20240909 | 122400 | 6356610100 | 39200 | 39150 | 39200 | 39150 | 11 |
| 403 | 20240909 | 122300 | 6356178950 | 39100 | 39200 | 39250 | 39100 | 296 |
| 404 | 20240909 | 122200 | 6344582150 | 39200 | 39050 | 39200 | 39050 | 806 |
| 405 | 20240909 | 122100 | 6313049350 | 39100 | 39100 | 39100 | 39100 | 49 |
| 406 | 20240909 | 122000 | 6311133450 | 39100 | 39150 | 39150 | 39050 | 810 |
| 407 | 20240909 | 121900 | 6279461100 | 39100 | 39150 | 39150 | 39100 | 8 |
| 408 | 20240909 | 121800 | 6279147950 | 39100 | 39200 | 39200 | 39100 | 275 |
| 409 | 20240909 | 121700 | 6268379000 | 39300 | 39200 | 39300 | 39200 | 104 |
| 410 | 20240909 | 121600 | 6264297800 | 39150 | 39150 | 39200 | 39150 | 19 |
| 411 | 20240909 | 121500 | 6263553150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 412 | 20240909 | 121400 | 6263553150 | 39150 | 39200 | 39200 | 39150 | 52 |
| 413 | 20240909 | 121300 | 6261514800 | 39150 | 39100 | 39200 | 39100 | 7 |
| 414 | 20240909 | 121200 | 6261240650 | 39100 | 39150 | 39150 | 39100 | 84 |
| 415 | 20240909 | 121100 | 6257952300 | 39150 | 39150 | 39150 | 39150 | 161 |
| 416 | 20240909 | 121000 | 6251649150 | 39150 | 39100 | 39150 | 39100 | 53 |
| 417 | 20240909 | 120900 | 6249574500 | 39150 | 39150 | 39150 | 39150 | 12 |
| 418 | 20240909 | 120800 | 6249104700 | 39100 | 39100 | 39100 | 39100 | 192 |
| 419 | 20240909 | 120700 | 6241597500 | 39100 | 39100 | 39100 | 39100 | 186 |
| 420 | 20240909 | 120600 | 6234324900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 421 | 20240909 | 120500 | 6234324900 | 39050 | 39100 | 39100 | 39050 | 154 |
| 422 | 20240909 | 120400 | 6228306650 | 39050 | 39150 | 39150 | 39050 | 312 |
| 423 | 20240909 | 120300 | 6216091950 | 39050 | 39100 | 39100 | 39050 | 118 |
| 424 | 20240909 | 120200 | 6211479550 | 39100 | 39000 | 39100 | 39000 | 63 |
| 425 | 20240909 | 120100 | 6209017550 | 39050 | 39050 | 39050 | 39000 | 207 |
| 426 | 20240909 | 120000 | 6200941100 | 39050 | 39000 | 39100 | 39000 | 782 |
| 427 | 20240909 | 115900 | 6170422850 | 39000 | 39100 | 39100 | 39000 | 481 |
| 428 | 20240909 | 115800 | 6151634550 | 39050 | 39050 | 39100 | 39050 | 288 |
| 429 | 20240909 | 115700 | 6140383150 | 39100 | 39050 | 39100 | 39000 | 550 |
| 430 | 20240909 | 115600 | 6118924150 | 38950 | 38900 | 38950 | 38900 | 15 |
| 431 | 20240909 | 115500 | 6118340000 | 38900 | 39100 | 39100 | 38900 | 784 |
| 432 | 20240909 | 115400 | 6087776500 | 39050 | 39000 | 39050 | 39000 | 681 |
| 433 | 20240909 | 115300 | 6061183800 | 39000 | 39050 | 39050 | 39000 | 458 |
| 434 | 20240909 | 115200 | 6043321200 | 39050 | 39000 | 39050 | 38950 | 315 |
| 435 | 20240909 | 115100 | 6031029100 | 39000 | 38950 | 39000 | 38950 | 49 |
| 436 | 20240909 | 115000 | 6029118250 | 38950 | 39000 | 39000 | 38950 | 37 |
| 437 | 20240909 | 114900 | 6027677000 | 39000 | 39000 | 39000 | 38950 | 63 |
| 438 | 20240909 | 114800 | 6025221550 | 39000 | 39000 | 39000 | 38950 | 47 |
| 439 | 20240909 | 114700 | 6023388600 | 39000 | 39000 | 39000 | 38950 | 53 |
| 440 | 20240909 | 114600 | 6021323200 | 39000 | 39000 | 39000 | 39000 | 93 |
| 441 | 20240909 | 114500 | 6017696200 | 39000 | 39100 | 39100 | 39000 | 676 |
| 442 | 20240909 | 114400 | 5991319400 | 39050 | 38950 | 39050 | 38950 | 54 |
| 443 | 20240909 | 114300 | 5989214700 | 38950 | 39050 | 39050 | 38950 | 1017 |
| 444 | 20240909 | 114200 | 5949567350 | 39050 | 39100 | 39100 | 39050 | 139 |
| 445 | 20240909 | 114100 | 5944139250 | 39100 | 39050 | 39100 | 39050 | 6 |
| 446 | 20240909 | 114000 | 5943904700 | 39050 | 39100 | 39100 | 39050 | 1118 |
| 447 | 20240909 | 113900 | 5900241450 | 39100 | 39100 | 39100 | 39100 | 120 |
| 448 | 20240909 | 113800 | 5895549450 | 39100 | 39050 | 39100 | 39050 | 368 |
| 449 | 20240909 | 113700 | 5881173550 | 39050 | 39150 | 39150 | 39050 | 56 |
| 450 | 20240909 | 113600 | 5878983500 | 39150 | 39200 | 39200 | 39100 | 282 |
| 451 | 20240909 | 113500 | 5867945950 | 39200 | 39150 | 39250 | 39150 | 92 |
| 452 | 20240909 | 113400 | 5864341000 | 39200 | 39250 | 39250 | 39200 | 136 |
| 453 | 20240909 | 113300 | 5859007900 | 39300 | 39300 | 39300 | 39200 | 649 |
| 454 | 20240909 | 113200 | 5833530950 | 39350 | 39350 | 39400 | 39300 | 720 |
| 455 | 20240909 | 113100 | 5805195150 | 39300 | 39350 | 39350 | 39300 | 27 |
| 456 | 20240909 | 113000 | 5804133300 | 39350 | 39300 | 39350 | 39300 | 765 |
| 457 | 20240909 | 112900 | 5774068750 | 39300 | 39250 | 39300 | 39250 | 691 |
| 458 | 20240909 | 112800 | 5746937900 | 39300 | 39350 | 39350 | 39300 | 1017 |
| 459 | 20240909 | 112700 | 5706960450 | 39300 | 39400 | 39400 | 39300 | 349 |
| 460 | 20240909 | 112600 | 5693226250 | 39400 | 39400 | 39400 | 39250 | 1348 |
| 461 | 20240909 | 112500 | 5640183700 | 39400 | 39400 | 39450 | 39350 | 857 |
| 462 | 20240909 | 112400 | 5606423150 | 39400 | 39400 | 39400 | 39350 | 482 |
| 463 | 20240909 | 112300 | 5587432400 | 39350 | 39400 | 39400 | 39250 | 750 |
| 464 | 20240909 | 112200 | 5557929850 | 39350 | 39300 | 39400 | 39300 | 1367 |
| 465 | 20240909 | 112100 | 5504140500 | 39300 | 39200 | 39300 | 39200 | 510 |
| 466 | 20240909 | 112000 | 5484109850 | 39200 | 39200 | 39200 | 39200 | 147 |
| 467 | 20240909 | 111900 | 5478347450 | 39200 | 39150 | 39200 | 39150 | 6 |
| 468 | 20240909 | 111800 | 5478112400 | 39150 | 39200 | 39250 | 39150 | 217 |
| 469 | 20240909 | 111700 | 5469610450 | 39300 | 39250 | 39300 | 39200 | 499 |
| 470 | 20240909 | 111600 | 5450027200 | 39250 | 39300 | 39300 | 39250 | 691 |
| 471 | 20240909 | 111500 | 5422895950 | 39300 | 39200 | 39300 | 39200 | 862 |
| 472 | 20240909 | 111400 | 5389039300 | 39200 | 39200 | 39250 | 39150 | 452 |
| 473 | 20240909 | 111300 | 5371320700 | 39200 | 39200 | 39200 | 39150 | 837 |
| 474 | 20240909 | 111200 | 5338535700 | 39200 | 39100 | 39200 | 39100 | 475 |
| 475 | 20240909 | 111100 | 5319958600 | 39050 | 39100 | 39150 | 39050 | 175 |
| 476 | 20240909 | 111000 | 5313118000 | 39100 | 39050 | 39100 | 39050 | 514 |
| 477 | 20240909 | 110900 | 5293034900 | 39000 | 39050 | 39050 | 39000 | 76 |
| 478 | 20240909 | 110800 | 5290068500 | 39000 | 39000 | 39000 | 38950 | 136 |
| 479 | 20240909 | 110700 | 5284765500 | 38950 | 39000 | 39050 | 38950 | 124 |
| 480 | 20240909 | 110600 | 5279930550 | 39000 | 38700 | 39050 | 38650 | 2485 |
| 481 | 20240909 | 110500 | 5183391900 | 38700 | 38750 | 38750 | 38700 | 452 |
| 482 | 20240909 | 110400 | 5165898250 | 38750 | 38750 | 38800 | 38700 | 706 |
| 483 | 20240909 | 110300 | 5138555300 | 38750 | 38750 | 38750 | 38750 | 247 |
| 484 | 20240909 | 110200 | 5128984050 | 38700 | 38750 | 38750 | 38700 | 427 |
| 485 | 20240909 | 110100 | 5112438350 | 38750 | 38700 | 38750 | 38700 | 310 |
| 486 | 20240909 | 110000 | 5100430850 | 38700 | 38700 | 38700 | 38700 | 261 |
| 487 | 20240909 | 105900 | 5090330150 | 38700 | 38700 | 38700 | 38650 | 833 |
| 488 | 20240909 | 105800 | 5058093100 | 38700 | 38650 | 38700 | 38650 | 565 |
| 489 | 20240909 | 105700 | 5036243100 | 38650 | 38650 | 38650 | 38650 | 209 |
| 490 | 20240909 | 105600 | 5028165250 | 38650 | 38700 | 38700 | 38600 | 455 |
| 491 | 20240909 | 105500 | 5010568500 | 38650 | 38650 | 38700 | 38650 | 540 |
| 492 | 20240909 | 105400 | 4989686450 | 38700 | 38650 | 38700 | 38650 | 400 |
| 493 | 20240909 | 105300 | 4974223050 | 38650 | 38550 | 38650 | 38550 | 708 |
| 494 | 20240909 | 105200 | 4946895100 | 38550 | 38550 | 38600 | 38550 | 720 |
| 495 | 20240909 | 105100 | 4919129950 | 38550 | 38450 | 38550 | 38450 | 1627 |
| 496 | 20240909 | 105000 | 4856513750 | 38400 | 38350 | 38450 | 38350 | 160 |
| 497 | 20240909 | 104900 | 4850366500 | 38350 | 38400 | 38400 | 38350 | 193 |
| 498 | 20240909 | 104800 | 4842957600 | 38350 | 38400 | 38400 | 38350 | 128 |
| 499 | 20240909 | 104700 | 4838042550 | 38400 | 38350 | 38450 | 38300 | 496 |
| 500 | 20240909 | 104600 | 4819015450 | 38300 | 38350 | 38350 | 38300 | 300 |
| 501 | 20240909 | 104500 | 4807525250 | 38350 | 38250 | 38350 | 38250 | 154 |
| 502 | 20240909 | 104400 | 4801627200 | 38350 | 38300 | 38350 | 38250 | 170 |
| 503 | 20240909 | 104300 | 4795116250 | 38300 | 38200 | 38300 | 38200 | 33 |
| 504 | 20240909 | 104200 | 4793852450 | 38200 | 38250 | 38250 | 38200 | 180 |
| 505 | 20240909 | 104100 | 4786973250 | 38250 | 38300 | 38300 | 38250 | 94 |
| 506 | 20240909 | 104000 | 4783377600 | 38250 | 38200 | 38250 | 38200 | 668 |
| 507 | 20240909 | 103900 | 4757830750 | 38250 | 38200 | 38250 | 38200 | 195 |
| 508 | 20240909 | 103800 | 4750379350 | 38200 | 38250 | 38250 | 38200 | 39 |
| 509 | 20240909 | 103700 | 4748887800 | 38250 | 38250 | 38250 | 38200 | 289 |
| 510 | 20240909 | 103600 | 4737837050 | 38250 | 38250 | 38250 | 38200 | 360 |
| 511 | 20240909 | 103500 | 4724067100 | 38200 | 38250 | 38250 | 38200 | 142 |
| 512 | 20240909 | 103400 | 4718642200 | 38250 | 38250 | 38250 | 38200 | 194 |
| 513 | 20240909 | 103300 | 4711229250 | 38250 | 38250 | 38250 | 38200 | 545 |
| 514 | 20240909 | 103200 | 4690409050 | 38250 | 38300 | 38300 | 38200 | 378 |
| 515 | 20240909 | 103100 | 4675951000 | 38300 | 38300 | 38350 | 38250 | 171 |
| 516 | 20240909 | 103000 | 4669403900 | 38300 | 38300 | 38350 | 38300 | 429 |
| 517 | 20240909 | 102900 | 4652972850 | 38300 | 38350 | 38350 | 38300 | 156 |
| 518 | 20240909 | 102800 | 4646997800 | 38300 | 38300 | 38300 | 38300 | 82 |
| 519 | 20240909 | 102700 | 4643857200 | 38300 | 38250 | 38300 | 38250 | 20 |
| 520 | 20240909 | 102600 | 4643091250 | 38250 | 38200 | 38250 | 38200 | 58 |
| 521 | 20240909 | 102500 | 4640873150 | 38200 | 38150 | 38200 | 38150 | 614 |
| 522 | 20240909 | 102400 | 4617421300 | 38150 | 38250 | 38250 | 38150 | 1367 |
| 523 | 20240909 | 102300 | 4565204800 | 38250 | 38250 | 38250 | 38200 | 288 |
| 524 | 20240909 | 102200 | 4554192050 | 38250 | 38200 | 38250 | 38200 | 159 |
| 525 | 20240909 | 102100 | 4548112850 | 38250 | 38200 | 38250 | 38200 | 165 |
| 526 | 20240909 | 102000 | 4541809650 | 38250 | 38250 | 38250 | 38200 | 865 |
| 527 | 20240909 | 101900 | 4508762300 | 38200 | 38350 | 38350 | 38200 | 474 |
| 528 | 20240909 | 101800 | 4490628400 | 38300 | 38350 | 38350 | 38300 | 985 |
| 529 | 20240909 | 101700 | 4452902000 | 38400 | 38350 | 38400 | 38350 | 149 |
| 530 | 20240909 | 101600 | 4447184500 | 38350 | 38350 | 38400 | 38350 | 1227 |
| 531 | 20240909 | 101500 | 4400092400 | 38350 | 38400 | 38450 | 38350 | 230 |
| 532 | 20240909 | 101400 | 4391257750 | 38400 | 38400 | 38500 | 38400 | 556 |
| 533 | 20240909 | 101300 | 4369878750 | 38400 | 38350 | 38400 | 38350 | 106 |
| 534 | 20240909 | 101200 | 4365809400 | 38350 | 38350 | 38450 | 38300 | 346 |
| 535 | 20240909 | 101100 | 4352533200 | 38350 | 38350 | 38350 | 38300 | 51 |
| 536 | 20240909 | 101000 | 4350578350 | 38300 | 38250 | 38350 | 38250 | 476 |
| 537 | 20240909 | 100900 | 4332347900 | 38200 | 38250 | 38300 | 38200 | 171 |
| 538 | 20240909 | 100800 | 4325809300 | 38250 | 38300 | 38300 | 38250 | 544 |
| 539 | 20240909 | 100700 | 4304994950 | 38300 | 38350 | 38350 | 38250 | 223 |
| 540 | 20240909 | 100600 | 4296454100 | 38250 | 38250 | 38350 | 38200 | 398 |
| 541 | 20240909 | 100500 | 4281211100 | 38200 | 38200 | 38250 | 38200 | 238 |
| 542 | 20240909 | 100400 | 4272117200 | 38250 | 38200 | 38250 | 38200 | 153 |
| 543 | 20240909 | 100300 | 4266270000 | 38250 | 38250 | 38250 | 38150 | 413 |
| 544 | 20240909 | 100200 | 4250478200 | 38300 | 38300 | 38300 | 38250 | 70 |
| 545 | 20240909 | 100100 | 4247797450 | 38250 | 38200 | 38250 | 38200 | 625 |
| 546 | 20240909 | 100000 | 4223920500 | 38200 | 38200 | 38250 | 38200 | 439 |
| 547 | 20240909 | 095900 | 4207150450 | 38200 | 38250 | 38250 | 38150 | 875 |
| 548 | 20240909 | 095800 | 4173722850 | 38300 | 38250 | 38350 | 38200 | 328 |
| 549 | 20240909 | 095700 | 4161177450 | 38250 | 38300 | 38300 | 38250 | 548 |
| 550 | 20240909 | 095600 | 4140192700 | 38300 | 38300 | 38350 | 38300 | 283 |
| 551 | 20240909 | 095500 | 4129353450 | 38250 | 38500 | 38500 | 38250 | 720 |
| 552 | 20240909 | 095400 | 4101706000 | 38500 | 38400 | 38500 | 38400 | 701 |
| 553 | 20240909 | 095300 | 4074754300 | 38400 | 38300 | 38500 | 38300 | 489 |
| 554 | 20240909 | 095200 | 4055978450 | 38300 | 38150 | 38350 | 38150 | 736 |
| 555 | 20240909 | 095100 | 4027816750 | 38200 | 38300 | 38300 | 38200 | 2056 |
| 556 | 20240909 | 095000 | 3949204900 | 38300 | 38250 | 38300 | 38200 | 265 |
| 557 | 20240909 | 094900 | 3939069200 | 38200 | 38250 | 38250 | 38200 | 1129 |
| 558 | 20240909 | 094800 | 3895893300 | 38300 | 38400 | 38400 | 38250 | 1114 |
| 559 | 20240909 | 094700 | 3853278100 | 38250 | 38250 | 38350 | 38250 | 1098 |
| 560 | 20240909 | 094600 | 3811207350 | 38250 | 38250 | 38350 | 38250 | 2360 |
| 561 | 20240909 | 094500 | 3720847750 | 38250 | 38350 | 38350 | 38250 | 588 |
| 562 | 20240909 | 094400 | 3698331400 | 38300 | 38400 | 38400 | 38300 | 996 |
| 563 | 20240909 | 094300 | 3660165300 | 38400 | 38400 | 38450 | 38300 | 1079 |
| 564 | 20240909 | 094200 | 3618783050 | 38400 | 38550 | 38550 | 38400 | 1969 |
| 565 | 20240909 | 094100 | 3543072750 | 38550 | 38450 | 38550 | 38450 | 102 |
| 566 | 20240909 | 094000 | 3539145550 | 38500 | 38450 | 38500 | 38400 | 831 |
| 567 | 20240909 | 093900 | 3507200950 | 38450 | 38450 | 38600 | 38450 | 1368 |
| 568 | 20240909 | 093800 | 3454528650 | 38450 | 38450 | 38500 | 38400 | 1161 |
| 569 | 20240909 | 093700 | 3409898350 | 38450 | 38450 | 38600 | 38400 | 748 |
| 570 | 20240909 | 093600 | 3381085750 | 38400 | 38650 | 38700 | 38400 | 3199 |
| 571 | 20240909 | 093500 | 3257757700 | 38600 | 38600 | 38700 | 38600 | 476 |
| 572 | 20240909 | 093400 | 3239362050 | 38600 | 38650 | 38650 | 38600 | 283 |
| 573 | 20240909 | 093300 | 3228437850 | 38650 | 38650 | 38650 | 38550 | 3151 |
| 574 | 20240909 | 093200 | 3106857500 | 38650 | 38700 | 38800 | 38550 | 1056 |
| 575 | 20240909 | 093100 | 3066053000 | 38700 | 38850 | 38850 | 38650 | 3158 |
| 576 | 20240909 | 093000 | 2943731900 | 38800 | 38750 | 38800 | 38700 | 1065 |
| 577 | 20240909 | 092900 | 2902446800 | 38800 | 38950 | 38950 | 38800 | 1648 |
| 578 | 20240909 | 092800 | 2838433000 | 38900 | 38800 | 38900 | 38800 | 656 |
| 579 | 20240909 | 092700 | 2812937500 | 38800 | 38800 | 38850 | 38750 | 542 |
| 580 | 20240909 | 092600 | 2791920600 | 38750 | 38600 | 38750 | 38600 | 664 |
| 581 | 20240909 | 092500 | 2766210600 | 38600 | 38600 | 38700 | 38550 | 581 |
| 582 | 20240909 | 092400 | 2743790150 | 38550 | 38550 | 38600 | 38450 | 799 |
| 583 | 20240909 | 092300 | 2712998450 | 38500 | 38700 | 38700 | 38450 | 1230 |
| 584 | 20240909 | 092200 | 2665571650 | 38800 | 38350 | 38800 | 38350 | 2497 |
| 585 | 20240909 | 092100 | 2569188900 | 38250 | 38300 | 38350 | 38200 | 847 |
| 586 | 20240909 | 092000 | 2536798000 | 38300 | 38400 | 38450 | 38250 | 1532 |
| 587 | 20240909 | 091900 | 2478018950 | 38400 | 38500 | 38550 | 38400 | 1267 |
| 588 | 20240909 | 091800 | 2429287450 | 38500 | 38600 | 38600 | 38450 | 978 |
| 589 | 20240909 | 091700 | 2391602150 | 38600 | 38700 | 38750 | 38600 | 366 |
| 590 | 20240909 | 091600 | 2377449750 | 38650 | 38750 | 38900 | 38600 | 1309 |
| 591 | 20240909 | 091500 | 2326737300 | 38700 | 38900 | 38950 | 38700 | 1195 |
| 592 | 20240909 | 091400 | 2280351550 | 38850 | 38450 | 38850 | 38400 | 3566 |
| 593 | 20240909 | 091300 | 2142457450 | 38400 | 38300 | 38450 | 38200 | 976 |
| 594 | 20240909 | 091200 | 2105022650 | 38300 | 38100 | 38300 | 38000 | 4216 |
| 595 | 20240909 | 091100 | 1944376300 | 38150 | 38450 | 38500 | 38100 | 5776 |
| 596 | 20240909 | 091000 | 1723141500 | 38450 | 38600 | 38600 | 38400 | 1405 |
| 597 | 20240909 | 090900 | 1669061350 | 38450 | 38400 | 38600 | 38300 | 3983 |
| 598 | 20240909 | 090800 | 1515982750 | 38450 | 38550 | 38600 | 38400 | 403 |
| 599 | 20240909 | 090700 | 1500463750 | 38650 | 38750 | 38750 | 38350 | 1475 |
| 600 | 20240909 | 090600 | 1443572400 | 38750 | 38350 | 38750 | 38200 | 2944 |
| 601 | 20240909 | 090500 | 1330412600 | 38400 | 38600 | 38800 | 38250 | 2517 |
| 602 | 20240909 | 090400 | 1233411150 | 38800 | 38350 | 38800 | 38150 | 7145 |
| 603 | 20240909 | 090300 | 960092200 | 38350 | 38600 | 38650 | 38250 | 4981 |
| 604 | 20240909 | 090200 | 768317350 | 38600 | 39000 | 39050 | 38600 | 5962 |
| 605 | 20240909 | 090100 | 536587750 | 39000 | 38500 | 39000 | 38500 | 3249 |
| 606 | 20240909 | 090000 | 410705450 | 38500 | 38700 | 38750 | 38450 | 10595 |