32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 3 | 20240905 | 190900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20240905 | 190800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20240905 | 190700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20240905 | 190600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20240905 | 190500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20240905 | 190400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20240905 | 190300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20240905 | 190200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20240905 | 190100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20240905 | 190000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20240905 | 185900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20240905 | 185800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20240905 | 185700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20240905 | 185600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20240905 | 185500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20240905 | 185400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20240905 | 185300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20240905 | 185200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20240905 | 185100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20240905 | 185000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20240905 | 184900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20240905 | 184800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20240905 | 184700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20240905 | 184600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20240905 | 184500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20240905 | 184400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20240905 | 184300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20240905 | 184200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20240905 | 184100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20240905 | 184000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 33 | 20240905 | 183900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20240905 | 183800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20240905 | 183700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20240905 | 183600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20240905 | 183500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20240905 | 183400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20240905 | 183300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20240905 | 183200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20240905 | 183100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20240905 | 183000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20240905 | 182900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20240905 | 182800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20240905 | 182700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20240905 | 182600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20240905 | 182500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20240905 | 182400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20240905 | 182300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20240905 | 182200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20240905 | 182100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20240905 | 182000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20240905 | 181900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20240905 | 181800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20240905 | 181700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20240905 | 181600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20240905 | 181500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20240905 | 181400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20240905 | 181300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20240905 | 181200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20240905 | 181100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20240905 | 181000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 63 | 20240905 | 180900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20240905 | 180800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20240905 | 180700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20240905 | 180600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20240905 | 180500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20240905 | 180400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20240905 | 180300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20240905 | 180200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20240905 | 180100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20240905 | 180000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20240905 | 175900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20240905 | 175800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20240905 | 175700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20240905 | 175600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20240905 | 175500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20240905 | 175400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20240905 | 175300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20240905 | 175200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20240905 | 175100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20240905 | 175000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20240905 | 174900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20240905 | 174800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20240905 | 174700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20240905 | 174600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20240905 | 174500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20240905 | 174400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20240905 | 174300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20240905 | 174200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20240905 | 174100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20240905 | 174000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 93 | 20240905 | 173900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20240905 | 173800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20240905 | 173700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20240905 | 173600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20240905 | 173500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20240905 | 173400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20240905 | 173300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20240905 | 173200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20240905 | 173100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20240905 | 173000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20240905 | 172900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20240905 | 172800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20240905 | 172700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20240905 | 172600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20240905 | 172500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20240905 | 172400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20240905 | 172300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20240905 | 172200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20240905 | 172100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20240905 | 172000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20240905 | 171900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20240905 | 171800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20240905 | 171700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20240905 | 171600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20240905 | 171500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20240905 | 171400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20240905 | 171300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20240905 | 171200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20240905 | 171100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20240905 | 171000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 123 | 20240905 | 170900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20240905 | 170800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20240905 | 170700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20240905 | 170600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20240905 | 170500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20240905 | 170400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20240905 | 170300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20240905 | 170200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20240905 | 170100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20240905 | 170000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20240905 | 165900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20240905 | 165800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20240905 | 165700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20240905 | 165600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20240905 | 165500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20240905 | 165400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20240905 | 165300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20240905 | 165200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20240905 | 165100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20240905 | 165000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20240905 | 164900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20240905 | 164800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20240905 | 164700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20240905 | 164600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20240905 | 164500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20240905 | 164400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20240905 | 164300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20240905 | 164200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20240905 | 164100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20240905 | 164000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 153 | 20240905 | 163900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20240905 | 163800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20240905 | 163700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20240905 | 163600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20240905 | 163500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20240905 | 163400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20240905 | 163300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20240905 | 163200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20240905 | 163100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20240905 | 163000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20240905 | 162900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20240905 | 162800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20240905 | 162700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20240905 | 162600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20240905 | 162500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20240905 | 162400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20240905 | 162300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20240905 | 162200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20240905 | 162100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20240905 | 162000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20240905 | 161900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20240905 | 161800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20240905 | 161700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20240905 | 161600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20240905 | 161500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20240905 | 161400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20240905 | 161300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20240905 | 161200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20240905 | 161100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20240905 | 161000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 183 | 20240905 | 160900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20240905 | 160800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240905 | 160700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240905 | 160600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240905 | 160500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240905 | 160400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20240905 | 160300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240905 | 160200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240905 | 160100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240905 | 160000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240905 | 155900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240905 | 155800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240905 | 155700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240905 | 155600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240905 | 155500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240905 | 155400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240905 | 155300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20240905 | 155200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20240905 | 155100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20240905 | 155000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20240905 | 154900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240905 | 154800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240905 | 154700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20240905 | 154600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20240905 | 154500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20240905 | 154400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20240905 | 154300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20240905 | 154200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20240905 | 154100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20240905 | 154000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 213 | 20240905 | 153900 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20240905 | 153800 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20240905 | 153700 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20240905 | 153600 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20240905 | 153500 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20240905 | 153400 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20240905 | 153300 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20240905 | 153200 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20240905 | 153100 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20240905 | 153000 | 1981903500 | 44600 | 44600 | 44600 | 44600 | 4639 |
| 223 | 20240905 | 152900 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20240905 | 152800 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20240905 | 152700 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20240905 | 152600 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20240905 | 152500 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20240905 | 152400 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20240905 | 152300 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20240905 | 152200 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20240905 | 152100 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20240905 | 152000 | 1775004100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20240905 | 151900 | 1775004100 | 44400 | 44500 | 44550 | 44350 | 527 |
| 234 | 20240905 | 151800 | 1751583800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240905 | 151700 | 1751583800 | 44500 | 44700 | 44700 | 44450 | 65 |
| 236 | 20240905 | 151600 | 1748681400 | 44700 | 44550 | 44700 | 44500 | 955 |
| 237 | 20240905 | 151500 | 1706087550 | 44650 | 44550 | 44650 | 44550 | 117 |
| 238 | 20240905 | 151400 | 1700873200 | 44550 | 44550 | 44650 | 44500 | 173 |
| 239 | 20240905 | 151300 | 1693162000 | 44600 | 44600 | 44650 | 44500 | 136 |
| 240 | 20240905 | 151200 | 1687100500 | 44600 | 44650 | 44650 | 44600 | 132 |
| 241 | 20240905 | 151100 | 1681212000 | 44650 | 44600 | 44650 | 44550 | 185 |
| 242 | 20240905 | 151000 | 1672961900 | 44700 | 44600 | 44700 | 44550 | 71 |
| 243 | 20240905 | 150900 | 1669792350 | 44650 | 44600 | 44650 | 44450 | 173 |
| 244 | 20240905 | 150800 | 1662076600 | 44600 | 44600 | 44600 | 44550 | 106 |
| 245 | 20240905 | 150700 | 1657351150 | 44600 | 44550 | 44600 | 44550 | 171 |
| 246 | 20240905 | 150600 | 1649732300 | 44550 | 44550 | 44600 | 44450 | 184 |
| 247 | 20240905 | 150500 | 1641537000 | 44600 | 44600 | 44600 | 44500 | 151 |
| 248 | 20240905 | 150400 | 1634811400 | 44600 | 44500 | 44600 | 44500 | 130 |
| 249 | 20240905 | 150300 | 1629021750 | 44500 | 44550 | 44600 | 44400 | 189 |
| 250 | 20240905 | 150200 | 1620603800 | 44550 | 44550 | 44550 | 44550 | 104 |
| 251 | 20240905 | 150100 | 1615970600 | 44550 | 44450 | 44550 | 44400 | 205 |
| 252 | 20240905 | 150000 | 1606854050 | 44450 | 44500 | 44500 | 44450 | 142 |
| 253 | 20240905 | 145900 | 1600537100 | 44550 | 44550 | 44550 | 44550 | 129 |
| 254 | 20240905 | 145800 | 1594790150 | 44550 | 44500 | 44550 | 44500 | 93 |
| 255 | 20240905 | 145700 | 1590648350 | 44550 | 44550 | 44550 | 44400 | 156 |
| 256 | 20240905 | 145600 | 1583705300 | 44500 | 44500 | 44500 | 44450 | 180 |
| 257 | 20240905 | 145500 | 1575695550 | 44500 | 44450 | 44500 | 44450 | 102 |
| 258 | 20240905 | 145400 | 1571156600 | 44500 | 44450 | 44500 | 44400 | 125 |
| 259 | 20240905 | 145300 | 1565597100 | 44500 | 44500 | 44500 | 44450 | 107 |
| 260 | 20240905 | 145200 | 1560836000 | 44500 | 44550 | 44550 | 44500 | 156 |
| 261 | 20240905 | 145100 | 1553892000 | 44550 | 44450 | 44550 | 44450 | 148 |
| 262 | 20240905 | 145000 | 1547305900 | 44500 | 44550 | 44550 | 44500 | 182 |
| 263 | 20240905 | 144900 | 1539204400 | 44550 | 44500 | 44550 | 44500 | 96 |
| 264 | 20240905 | 144800 | 1534929600 | 44500 | 44500 | 44500 | 44350 | 236 |
| 265 | 20240905 | 144700 | 1524446000 | 44500 | 44550 | 44550 | 44500 | 109 |
| 266 | 20240905 | 144600 | 1519590700 | 44500 | 44550 | 44550 | 44450 | 194 |
| 267 | 20240905 | 144500 | 1510954650 | 44600 | 44550 | 44600 | 44400 | 84 |
| 268 | 20240905 | 144400 | 1507213900 | 44550 | 44600 | 44600 | 44550 | 205 |
| 269 | 20240905 | 144300 | 1498080500 | 44600 | 44550 | 44600 | 44400 | 226 |
| 270 | 20240905 | 144200 | 1488015150 | 44550 | 44550 | 44600 | 44500 | 244 |
| 271 | 20240905 | 144100 | 1477145950 | 44550 | 44600 | 44600 | 44550 | 137 |
| 272 | 20240905 | 144000 | 1471041450 | 44500 | 44550 | 44600 | 44450 | 182 |
| 273 | 20240905 | 143900 | 1462938600 | 44550 | 44550 | 44550 | 44450 | 156 |
| 274 | 20240905 | 143800 | 1455991100 | 44550 | 44550 | 44600 | 44500 | 114 |
| 275 | 20240905 | 143700 | 1450912700 | 44550 | 44500 | 44650 | 44500 | 109 |
| 276 | 20240905 | 143600 | 1446058000 | 44650 | 44500 | 44650 | 44450 | 211 |
| 277 | 20240905 | 143500 | 1436664200 | 44500 | 44450 | 44600 | 44450 | 594 |
| 278 | 20240905 | 143400 | 1410241250 | 44450 | 44450 | 44450 | 44400 | 133 |
| 279 | 20240905 | 143300 | 1404329450 | 44450 | 44450 | 44450 | 44350 | 152 |
| 280 | 20240905 | 143200 | 1397576800 | 44450 | 44450 | 44450 | 44350 | 117 |
| 281 | 20240905 | 143100 | 1392381450 | 44450 | 44450 | 44450 | 44400 | 115 |
| 282 | 20240905 | 143000 | 1387273450 | 44400 | 44450 | 44450 | 44300 | 195 |
| 283 | 20240905 | 142900 | 1378619500 | 44450 | 44350 | 44450 | 44300 | 375 |
| 284 | 20240905 | 142800 | 1361983450 | 44300 | 44250 | 44300 | 44200 | 393 |
| 285 | 20240905 | 142700 | 1344576950 | 44250 | 44300 | 44300 | 44150 | 345 |
| 286 | 20240905 | 142600 | 1329322100 | 44300 | 44250 | 44300 | 44250 | 133 |
| 287 | 20240905 | 142500 | 1323434900 | 44300 | 44300 | 44300 | 44300 | 1 |
| 288 | 20240905 | 142400 | 1323390600 | 44250 | 44250 | 44250 | 44150 | 224 |
| 289 | 20240905 | 142300 | 1313487700 | 44200 | 44350 | 44350 | 44200 | 64 |
| 290 | 20240905 | 142200 | 1310656150 | 44350 | 44350 | 44350 | 44350 | 25 |
| 291 | 20240905 | 142100 | 1309547400 | 44300 | 44300 | 44300 | 44250 | 267 |
| 292 | 20240905 | 142000 | 1297726850 | 44300 | 44300 | 44300 | 44250 | 158 |
| 293 | 20240905 | 141900 | 1290730950 | 44300 | 44300 | 44300 | 44250 | 97 |
| 294 | 20240905 | 141800 | 1286437100 | 44200 | 44300 | 44300 | 44200 | 253 |
| 295 | 20240905 | 141700 | 1275253200 | 44300 | 44300 | 44300 | 44300 | 6 |
| 296 | 20240905 | 141600 | 1274987400 | 44300 | 44350 | 44350 | 44300 | 82 |
| 297 | 20240905 | 141500 | 1271354150 | 44200 | 44200 | 44300 | 44200 | 531 |
| 298 | 20240905 | 141400 | 1247861450 | 44250 | 44250 | 44250 | 44250 | 339 |
| 299 | 20240905 | 141300 | 1232860700 | 44250 | 44250 | 44300 | 44200 | 208 |
| 300 | 20240905 | 141200 | 1223661350 | 44250 | 44300 | 44300 | 44200 | 162 |
| 301 | 20240905 | 141100 | 1216495350 | 44350 | 44300 | 44350 | 44300 | 42 |
| 302 | 20240905 | 141000 | 1214633500 | 44300 | 44250 | 44300 | 44250 | 148 |
| 303 | 20240905 | 140900 | 1208077750 | 44250 | 44250 | 44300 | 44150 | 432 |
| 304 | 20240905 | 140800 | 1188964850 | 44250 | 44250 | 44250 | 44250 | 20 |
| 305 | 20240905 | 140700 | 1188079850 | 44250 | 44200 | 44300 | 44200 | 120 |
| 306 | 20240905 | 140600 | 1182771100 | 44200 | 44300 | 44350 | 44200 | 333 |
| 307 | 20240905 | 140500 | 1168027000 | 44300 | 44350 | 44350 | 44300 | 25 |
| 308 | 20240905 | 140400 | 1166918300 | 44350 | 44400 | 44400 | 44350 | 151 |
| 309 | 20240905 | 140300 | 1160220200 | 44350 | 44450 | 44450 | 44350 | 201 |
| 310 | 20240905 | 140200 | 1151296450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 311 | 20240905 | 140100 | 1151296450 | 44450 | 44450 | 44450 | 44450 | 50 |
| 312 | 20240905 | 140000 | 1149073950 | 44400 | 44450 | 44450 | 44400 | 132 |
| 313 | 20240905 | 135900 | 1143207700 | 44500 | 44500 | 44500 | 44500 | 34 |
| 314 | 20240905 | 135800 | 1141694700 | 44500 | 44500 | 44500 | 44500 | 28 |
| 315 | 20240905 | 135700 | 1140448700 | 44550 | 44500 | 44550 | 44500 | 51 |
| 316 | 20240905 | 135600 | 1138177850 | 44550 | 44550 | 44550 | 44550 | 43 |
| 317 | 20240905 | 135500 | 1136262200 | 44500 | 44500 | 44500 | 44500 | 30 |
| 318 | 20240905 | 135400 | 1134927200 | 44550 | 44550 | 44550 | 44450 | 70 |
| 319 | 20240905 | 135300 | 1131810050 | 44550 | 44550 | 44550 | 44550 | 86 |
| 320 | 20240905 | 135200 | 1127978750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 321 | 20240905 | 135100 | 1127978750 | 44550 | 44550 | 44550 | 44550 | 149 |
| 322 | 20240905 | 135000 | 1121340800 | 44550 | 44550 | 44600 | 44550 | 642 |
| 323 | 20240905 | 134900 | 1092725700 | 44550 | 44550 | 44550 | 44550 | 32 |
| 324 | 20240905 | 134800 | 1091300100 | 44450 | 44500 | 44500 | 44450 | 84 |
| 325 | 20240905 | 134700 | 1087563150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 326 | 20240905 | 134600 | 1087563150 | 44550 | 44550 | 44550 | 44550 | 33 |
| 327 | 20240905 | 134500 | 1086093000 | 44500 | 44550 | 44550 | 44450 | 103 |
| 328 | 20240905 | 134400 | 1081507500 | 44600 | 44600 | 44600 | 44600 | 48 |
| 329 | 20240905 | 134300 | 1079366700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 330 | 20240905 | 134200 | 1079366700 | 44600 | 44550 | 44600 | 44550 | 132 |
| 331 | 20240905 | 134100 | 1073485750 | 44600 | 44600 | 44600 | 44600 | 26 |
| 332 | 20240905 | 134000 | 1072326150 | 44600 | 44600 | 44600 | 44600 | 25 |
| 333 | 20240905 | 133900 | 1071211150 | 44600 | 44550 | 44600 | 44550 | 135 |
| 334 | 20240905 | 133800 | 1065195300 | 44600 | 44600 | 44600 | 44600 | 150 |
| 335 | 20240905 | 133700 | 1058505300 | 44600 | 44600 | 44600 | 44600 | 251 |
| 336 | 20240905 | 133600 | 1047310700 | 44600 | 44600 | 44600 | 44550 | 68 |
| 337 | 20240905 | 133500 | 1044279700 | 44600 | 44600 | 44600 | 44550 | 29 |
| 338 | 20240905 | 133400 | 1042986450 | 44600 | 44600 | 44600 | 44600 | 25 |
| 339 | 20240905 | 133300 | 1041871450 | 44550 | 44500 | 44550 | 44450 | 304 |
| 340 | 20240905 | 133200 | 1028330500 | 44550 | 44500 | 44550 | 44500 | 29 |
| 341 | 20240905 | 133100 | 1027039650 | 44500 | 44550 | 44550 | 44500 | 371 |
| 342 | 20240905 | 133000 | 1010512200 | 44550 | 44550 | 44550 | 44550 | 248 |
| 343 | 20240905 | 132900 | 999463800 | 44550 | 44600 | 44600 | 44550 | 311 |
| 344 | 20240905 | 132800 | 985593800 | 44600 | 44600 | 44600 | 44600 | 33 |
| 345 | 20240905 | 132700 | 984122000 | 44600 | 44550 | 44600 | 44550 | 557 |
| 346 | 20240905 | 132600 | 959291400 | 44600 | 44600 | 44600 | 44600 | 32 |
| 347 | 20240905 | 132500 | 957864200 | 44600 | 44600 | 44600 | 44600 | 3 |
| 348 | 20240905 | 132400 | 957730400 | 44550 | 44600 | 44650 | 44550 | 303 |
| 349 | 20240905 | 132300 | 944215950 | 44650 | 44600 | 44650 | 44600 | 43 |
| 350 | 20240905 | 132200 | 942296800 | 44650 | 44650 | 44650 | 44650 | 7 |
| 351 | 20240905 | 132100 | 941984250 | 44650 | 44600 | 44650 | 44600 | 49 |
| 352 | 20240905 | 132000 | 939797600 | 44600 | 44650 | 44650 | 44600 | 37 |
| 353 | 20240905 | 131900 | 938146300 | 44650 | 44700 | 44700 | 44650 | 33 |
| 354 | 20240905 | 131800 | 936671250 | 44650 | 44650 | 44700 | 44600 | 146 |
| 355 | 20240905 | 131700 | 930152900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 356 | 20240905 | 131600 | 930152900 | 44650 | 44700 | 44700 | 44650 | 57 |
| 357 | 20240905 | 131500 | 927606250 | 44650 | 44650 | 44650 | 44650 | 162 |
| 358 | 20240905 | 131400 | 920372950 | 44700 | 44700 | 44700 | 44700 | 49 |
| 359 | 20240905 | 131300 | 918182650 | 44650 | 44650 | 44650 | 44650 | 178 |
| 360 | 20240905 | 131200 | 910234950 | 44700 | 44600 | 44700 | 44600 | 31 |
| 361 | 20240905 | 131100 | 908851650 | 44700 | 44700 | 44700 | 44700 | 80 |
| 362 | 20240905 | 131000 | 905275650 | 44650 | 44650 | 44650 | 44650 | 59 |
| 363 | 20240905 | 130900 | 902641300 | 44600 | 44600 | 44650 | 44600 | 216 |
| 364 | 20240905 | 130800 | 893006100 | 44600 | 44600 | 44600 | 44600 | 20 |
| 365 | 20240905 | 130700 | 892114100 | 44600 | 44600 | 44600 | 44600 | 14 |
| 366 | 20240905 | 130600 | 891489700 | 44650 | 44650 | 44650 | 44600 | 96 |
| 367 | 20240905 | 130500 | 887205350 | 44750 | 44650 | 44750 | 44650 | 27 |
| 368 | 20240905 | 130400 | 885999100 | 44700 | 44650 | 44700 | 44650 | 114 |
| 369 | 20240905 | 130300 | 880907350 | 44650 | 44600 | 44650 | 44600 | 46 |
| 370 | 20240905 | 130200 | 878854750 | 44600 | 44750 | 44750 | 44600 | 30 |
| 371 | 20240905 | 130100 | 877514050 | 44750 | 44500 | 44750 | 44500 | 31 |
| 372 | 20240905 | 130000 | 876128300 | 44500 | 44700 | 44700 | 44500 | 497 |
| 373 | 20240905 | 125900 | 853925600 | 44650 | 44600 | 44650 | 44400 | 533 |
| 374 | 20240905 | 125800 | 830171450 | 44450 | 44700 | 44750 | 44450 | 2088 |
| 375 | 20240905 | 125700 | 737256050 | 44650 | 44600 | 44750 | 44600 | 363 |
| 376 | 20240905 | 125600 | 721034850 | 44600 | 44750 | 44750 | 44600 | 99 |
| 377 | 20240905 | 125500 | 716614450 | 44700 | 44700 | 44700 | 44700 | 25 |
| 378 | 20240905 | 125400 | 715496950 | 44700 | 44600 | 44700 | 44600 | 49 |
| 379 | 20240905 | 125300 | 713309050 | 44650 | 44650 | 44700 | 44500 | 682 |
| 380 | 20240905 | 125200 | 682852800 | 44700 | 44700 | 44700 | 44700 | 7 |
| 381 | 20240905 | 125100 | 682539900 | 44700 | 44650 | 44700 | 44600 | 78 |
| 382 | 20240905 | 125000 | 679056500 | 44650 | 44650 | 44650 | 44650 | 34 |
| 383 | 20240905 | 124900 | 677538400 | 44650 | 44650 | 44650 | 44600 | 95 |
| 384 | 20240905 | 124800 | 673296750 | 44650 | 44600 | 44650 | 44600 | 54 |
| 385 | 20240905 | 124700 | 670886850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 386 | 20240905 | 124600 | 670886850 | 44600 | 44700 | 44700 | 44600 | 30 |
| 387 | 20240905 | 124500 | 669546350 | 44700 | 44650 | 44700 | 44600 | 54 |
| 388 | 20240905 | 124400 | 667136100 | 44600 | 44700 | 44700 | 44600 | 52 |
| 389 | 20240905 | 124300 | 664813150 | 44650 | 44650 | 44650 | 44650 | 11 |
| 390 | 20240905 | 124200 | 664322000 | 44650 | 44600 | 44650 | 44600 | 47 |
| 391 | 20240905 | 124100 | 662224650 | 44700 | 44650 | 44700 | 44650 | 91 |
| 392 | 20240905 | 124000 | 658159000 | 44650 | 44650 | 44650 | 44650 | 64 |
| 393 | 20240905 | 123900 | 655301400 | 44550 | 44650 | 44650 | 44550 | 75 |
| 394 | 20240905 | 123800 | 651955750 | 44700 | 44700 | 44700 | 44700 | 6 |
| 395 | 20240905 | 123700 | 651687550 | 44700 | 44700 | 44700 | 44700 | 12 |
| 396 | 20240905 | 123600 | 651151150 | 44650 | 44650 | 44650 | 44550 | 124 |
| 397 | 20240905 | 123500 | 645617050 | 44650 | 44650 | 44650 | 44650 | 19 |
| 398 | 20240905 | 123400 | 644768700 | 44650 | 44650 | 44650 | 44650 | 39 |
| 399 | 20240905 | 123300 | 643027350 | 44500 | 44600 | 44600 | 44500 | 35 |
| 400 | 20240905 | 123200 | 641467300 | 44650 | 44650 | 44650 | 44650 | 35 |
| 401 | 20240905 | 123100 | 639904550 | 44600 | 44650 | 44650 | 44600 | 30 |
| 402 | 20240905 | 123000 | 638565300 | 44550 | 44650 | 44650 | 44550 | 26 |
| 403 | 20240905 | 122900 | 637406900 | 44650 | 44700 | 44700 | 44600 | 89 |
| 404 | 20240905 | 122800 | 633431800 | 44600 | 44600 | 44600 | 44600 | 6 |
| 405 | 20240905 | 122700 | 633164200 | 44550 | 44600 | 44600 | 44550 | 25 |
| 406 | 20240905 | 122600 | 632049550 | 44700 | 44700 | 44700 | 44700 | 25 |
| 407 | 20240905 | 122500 | 630932050 | 44700 | 44700 | 44700 | 44700 | 7 |
| 408 | 20240905 | 122400 | 630619150 | 44750 | 44600 | 44750 | 44550 | 115 |
| 409 | 20240905 | 122300 | 625484100 | 44600 | 44600 | 44600 | 44600 | 43 |
| 410 | 20240905 | 122200 | 623566300 | 44550 | 44550 | 44600 | 44500 | 77 |
| 411 | 20240905 | 122100 | 620136050 | 44550 | 44550 | 44550 | 44500 | 51 |
| 412 | 20240905 | 122000 | 617864300 | 44600 | 44600 | 44600 | 44600 | 19 |
| 413 | 20240905 | 121900 | 617016900 | 44600 | 44550 | 44600 | 44550 | 36 |
| 414 | 20240905 | 121800 | 615411550 | 44550 | 44550 | 44550 | 44500 | 88 |
| 415 | 20240905 | 121700 | 611493150 | 44550 | 44500 | 44550 | 44500 | 63 |
| 416 | 20240905 | 121600 | 608686750 | 44550 | 44550 | 44550 | 44550 | 25 |
| 417 | 20240905 | 121500 | 607573000 | 44550 | 44550 | 44550 | 44500 | 64 |
| 418 | 20240905 | 121400 | 604724600 | 44550 | 44550 | 44550 | 44500 | 57 |
| 419 | 20240905 | 121300 | 602185300 | 44550 | 44550 | 44550 | 44550 | 126 |
| 420 | 20240905 | 121200 | 596572000 | 44600 | 44600 | 44600 | 44550 | 47 |
| 421 | 20240905 | 121100 | 594477100 | 44600 | 44600 | 44600 | 44600 | 42 |
| 422 | 20240905 | 121000 | 592603900 | 44600 | 44600 | 44600 | 44600 | 60 |
| 423 | 20240905 | 120900 | 589927900 | 44650 | 44600 | 44650 | 44550 | 45 |
| 424 | 20240905 | 120800 | 587921050 | 44600 | 44600 | 44700 | 44600 | 51 |
| 425 | 20240905 | 120700 | 585645750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 426 | 20240905 | 120600 | 585645750 | 44750 | 44600 | 44750 | 44550 | 76 |
| 427 | 20240905 | 120500 | 582252600 | 44600 | 44600 | 44600 | 44600 | 10 |
| 428 | 20240905 | 120400 | 581806600 | 44600 | 44600 | 44600 | 44600 | 31 |
| 429 | 20240905 | 120300 | 580424000 | 44550 | 44600 | 44600 | 44550 | 26 |
| 430 | 20240905 | 120200 | 579264550 | 44700 | 44700 | 44700 | 44700 | 7 |
| 431 | 20240905 | 120100 | 578951650 | 44650 | 44500 | 44650 | 44500 | 79 |
| 432 | 20240905 | 120000 | 575429250 | 44500 | 44550 | 44550 | 44500 | 33 |
| 433 | 20240905 | 115900 | 573960700 | 44550 | 44550 | 44550 | 44550 | 33 |
| 434 | 20240905 | 115800 | 572490550 | 44550 | 44500 | 44550 | 44500 | 26 |
| 435 | 20240905 | 115700 | 571332400 | 44550 | 44600 | 44600 | 44550 | 62 |
| 436 | 20240905 | 115600 | 568568450 | 44650 | 44650 | 44650 | 44600 | 66 |
| 437 | 20240905 | 115500 | 565621600 | 44650 | 44650 | 44650 | 44600 | 15 |
| 438 | 20240905 | 115400 | 564951900 | 44600 | 44600 | 44650 | 44600 | 78 |
| 439 | 20240905 | 115300 | 561471850 | 44650 | 44650 | 44750 | 44600 | 566 |
| 440 | 20240905 | 115200 | 536160350 | 44650 | 44650 | 44650 | 44650 | 7 |
| 441 | 20240905 | 115100 | 535847800 | 44650 | 44600 | 44650 | 44600 | 51 |
| 442 | 20240905 | 115000 | 533571950 | 44650 | 44650 | 44650 | 44650 | 0 |
| 443 | 20240905 | 114900 | 533571950 | 44650 | 44650 | 44650 | 44650 | 43 |
| 444 | 20240905 | 114800 | 531652000 | 44650 | 44650 | 44650 | 44550 | 93 |
| 445 | 20240905 | 114700 | 527499850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 446 | 20240905 | 114600 | 527499850 | 44700 | 44700 | 44700 | 44700 | 25 |
| 447 | 20240905 | 114500 | 526382350 | 44650 | 44600 | 44700 | 44550 | 52 |
| 448 | 20240905 | 114400 | 524063750 | 44600 | 44600 | 44650 | 44600 | 288 |
| 449 | 20240905 | 114300 | 511213050 | 44550 | 44550 | 44550 | 44550 | 2 |
| 450 | 20240905 | 114200 | 511123950 | 44550 | 44600 | 44600 | 44550 | 35 |
| 451 | 20240905 | 114100 | 509564350 | 44600 | 44600 | 44600 | 44600 | 24 |
| 452 | 20240905 | 114000 | 508493950 | 44600 | 44650 | 44650 | 44600 | 41 |
| 453 | 20240905 | 113900 | 506663800 | 44550 | 44600 | 44600 | 44550 | 39 |
| 454 | 20240905 | 113800 | 504925050 | 44550 | 44550 | 44600 | 44550 | 18 |
| 455 | 20240905 | 113700 | 504122500 | 44600 | 44600 | 44600 | 44600 | 3 |
| 456 | 20240905 | 113600 | 503988700 | 44600 | 44550 | 44600 | 44550 | 85 |
| 457 | 20240905 | 113500 | 500199450 | 44550 | 44600 | 44650 | 44550 | 22 |
| 458 | 20240905 | 113400 | 499218350 | 44600 | 44550 | 44600 | 44550 | 29 |
| 459 | 20240905 | 113300 | 497925100 | 44550 | 44600 | 44600 | 44550 | 24 |
| 460 | 20240905 | 113200 | 496855750 | 44650 | 44650 | 44650 | 44650 | 64 |
| 461 | 20240905 | 113100 | 493998150 | 44600 | 44650 | 44650 | 44600 | 41 |
| 462 | 20240905 | 113000 | 492167950 | 44700 | 44550 | 44700 | 44550 | 267 |
| 463 | 20240905 | 112900 | 480253250 | 44550 | 44650 | 44650 | 44550 | 44 |
| 464 | 20240905 | 112800 | 478289200 | 44650 | 44650 | 44650 | 44650 | 7 |
| 465 | 20240905 | 112700 | 477976650 | 44600 | 44500 | 44600 | 44450 | 66 |
| 466 | 20240905 | 112600 | 475036850 | 44500 | 44550 | 44650 | 44500 | 95 |
| 467 | 20240905 | 112500 | 470801350 | 44550 | 44550 | 44550 | 44550 | 13 |
| 468 | 20240905 | 112400 | 470222200 | 44450 | 44500 | 44600 | 44450 | 199 |
| 469 | 20240905 | 112300 | 461358800 | 44450 | 44500 | 44500 | 44450 | 26 |
| 470 | 20240905 | 112200 | 460201850 | 44450 | 44450 | 44450 | 44450 | 1 |
| 471 | 20240905 | 112100 | 460157400 | 44500 | 44400 | 44500 | 44400 | 67 |
| 472 | 20240905 | 112000 | 457178700 | 44450 | 44450 | 44450 | 44350 | 71 |
| 473 | 20240905 | 111900 | 454023050 | 44450 | 44450 | 44450 | 44450 | 51 |
| 474 | 20240905 | 111800 | 451756100 | 44450 | 44350 | 44450 | 44350 | 34 |
| 475 | 20240905 | 111700 | 450247500 | 44450 | 44450 | 44450 | 44450 | 0 |
| 476 | 20240905 | 111600 | 450247500 | 44450 | 44500 | 44500 | 44450 | 31 |
| 477 | 20240905 | 111500 | 448869250 | 44350 | 44450 | 44450 | 44350 | 74 |
| 478 | 20240905 | 111400 | 445584550 | 44450 | 44400 | 44450 | 44300 | 192 |
| 479 | 20240905 | 111300 | 437066900 | 44350 | 44500 | 44500 | 44350 | 700 |
| 480 | 20240905 | 111200 | 405939250 | 44500 | 44400 | 44500 | 44400 | 43 |
| 481 | 20240905 | 111100 | 404029950 | 44400 | 44500 | 44550 | 44400 | 168 |
| 482 | 20240905 | 111000 | 396562850 | 44450 | 44500 | 44550 | 44450 | 51 |
| 483 | 20240905 | 110900 | 394292550 | 44450 | 44550 | 44600 | 44450 | 349 |
| 484 | 20240905 | 110800 | 378732300 | 44550 | 44550 | 44600 | 44550 | 130 |
| 485 | 20240905 | 110700 | 372937600 | 44500 | 44500 | 44500 | 44500 | 11 |
| 486 | 20240905 | 110600 | 372448100 | 44500 | 44550 | 44550 | 44450 | 45 |
| 487 | 20240905 | 110500 | 370445750 | 44550 | 44550 | 44550 | 44550 | 7 |
| 488 | 20240905 | 110400 | 370133900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 489 | 20240905 | 110300 | 370133900 | 44550 | 44550 | 44600 | 44550 | 36 |
| 490 | 20240905 | 110200 | 368529900 | 44600 | 44550 | 44600 | 44550 | 7 |
| 491 | 20240905 | 110100 | 368217900 | 44650 | 44650 | 44650 | 44650 | 14 |
| 492 | 20240905 | 110000 | 367592800 | 44500 | 44550 | 44550 | 44500 | 56 |
| 493 | 20240905 | 105900 | 365099200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 494 | 20240905 | 105800 | 365099200 | 44550 | 44650 | 44650 | 44550 | 301 |
| 495 | 20240905 | 105700 | 351684950 | 44600 | 44600 | 44650 | 44500 | 35 |
| 496 | 20240905 | 105600 | 350125550 | 44650 | 44650 | 44650 | 44650 | 6 |
| 497 | 20240905 | 105500 | 349857650 | 44600 | 44550 | 44600 | 44500 | 68 |
| 498 | 20240905 | 105400 | 346826800 | 44550 | 44600 | 44600 | 44500 | 283 |
| 499 | 20240905 | 105300 | 334212950 | 44600 | 44650 | 44650 | 44600 | 42 |
| 500 | 20240905 | 105200 | 332338450 | 44650 | 44650 | 44650 | 44650 | 6 |
| 501 | 20240905 | 105100 | 332070550 | 44650 | 44700 | 44700 | 44600 | 302 |
| 502 | 20240905 | 105000 | 318578800 | 44700 | 44750 | 44750 | 44700 | 58 |
| 503 | 20240905 | 104900 | 315983500 | 44750 | 44750 | 44750 | 44700 | 35 |
| 504 | 20240905 | 104800 | 314417500 | 44750 | 44700 | 44750 | 44700 | 64 |
| 505 | 20240905 | 104700 | 311555350 | 44750 | 44750 | 44750 | 44750 | 6 |
| 506 | 20240905 | 104600 | 311286850 | 44700 | 44750 | 44750 | 44700 | 4 |
| 507 | 20240905 | 104500 | 311108000 | 44800 | 44700 | 44800 | 44700 | 119 |
| 508 | 20240905 | 104400 | 305786550 | 44900 | 44750 | 44900 | 44700 | 200 |
| 509 | 20240905 | 104300 | 296843900 | 44750 | 44750 | 44750 | 44750 | 2 |
| 510 | 20240905 | 104200 | 296754400 | 44750 | 44800 | 44800 | 44700 | 48 |
| 511 | 20240905 | 104100 | 294605750 | 44900 | 44900 | 44900 | 44800 | 20 |
| 512 | 20240905 | 104000 | 293708350 | 44800 | 44750 | 44800 | 44750 | 8 |
| 513 | 20240905 | 103900 | 293350000 | 44900 | 44900 | 44900 | 44750 | 31 |
| 514 | 20240905 | 103800 | 291961200 | 44850 | 44850 | 44850 | 44850 | 8 |
| 515 | 20240905 | 103700 | 291602400 | 44850 | 44850 | 44850 | 44850 | 54 |
| 516 | 20240905 | 103600 | 289180500 | 44700 | 44750 | 44750 | 44700 | 50 |
| 517 | 20240905 | 103500 | 286944800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 518 | 20240905 | 103400 | 286944800 | 44850 | 44850 | 44850 | 44850 | 7 |
| 519 | 20240905 | 103300 | 286630850 | 44750 | 44800 | 44800 | 44750 | 45 |
| 520 | 20240905 | 103200 | 284615800 | 44850 | 44850 | 44850 | 44850 | 6 |
| 521 | 20240905 | 103100 | 284346700 | 44750 | 44850 | 44850 | 44750 | 18 |
| 522 | 20240905 | 103000 | 283540300 | 44850 | 44750 | 44850 | 44750 | 38 |
| 523 | 20240905 | 102900 | 281838900 | 44850 | 44850 | 44850 | 44850 | 12 |
| 524 | 20240905 | 102800 | 281300700 | 44850 | 44850 | 44850 | 44850 | 9 |
| 525 | 20240905 | 102700 | 280897050 | 44700 | 44650 | 44850 | 44650 | 36 |
| 526 | 20240905 | 102600 | 279288400 | 44700 | 44850 | 44850 | 44700 | 45 |
| 527 | 20240905 | 102500 | 277271650 | 44850 | 44850 | 44850 | 44850 | 6 |
| 528 | 20240905 | 102400 | 277002550 | 44900 | 44700 | 44900 | 44700 | 36 |
| 529 | 20240905 | 102300 | 275391950 | 44900 | 44700 | 44900 | 44700 | 14 |
| 530 | 20240905 | 102200 | 274765550 | 44900 | 44900 | 44900 | 44900 | 7 |
| 531 | 20240905 | 102100 | 274451250 | 44900 | 44650 | 44900 | 44650 | 36 |
| 532 | 20240905 | 102000 | 272842100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 533 | 20240905 | 101900 | 272842100 | 44750 | 44850 | 44850 | 44700 | 80 |
| 534 | 20240905 | 101800 | 269261600 | 44800 | 44850 | 44900 | 44800 | 42 |
| 535 | 20240905 | 101700 | 267379050 | 44800 | 44900 | 44900 | 44800 | 374 |
| 536 | 20240905 | 101600 | 250590600 | 44900 | 44900 | 44900 | 44900 | 0 |
| 537 | 20240905 | 101500 | 250590600 | 44900 | 44950 | 44950 | 44900 | 41 |
| 538 | 20240905 | 101400 | 248748500 | 45100 | 45000 | 45100 | 45000 | 13 |
| 539 | 20240905 | 101300 | 248162700 | 45000 | 45000 | 45000 | 45000 | 1 |
| 540 | 20240905 | 101200 | 248117700 | 45000 | 44950 | 45000 | 44900 | 85 |
| 541 | 20240905 | 101100 | 244294500 | 44950 | 44900 | 45000 | 44900 | 353 |
| 542 | 20240905 | 101000 | 228436700 | 44900 | 44900 | 44900 | 44850 | 46 |
| 543 | 20240905 | 100900 | 226371350 | 44850 | 44850 | 44850 | 44850 | 29 |
| 544 | 20240905 | 100800 | 225070700 | 44900 | 44900 | 44900 | 44900 | 17 |
| 545 | 20240905 | 100700 | 224307400 | 44900 | 44900 | 44900 | 44850 | 37 |
| 546 | 20240905 | 100600 | 222646700 | 44900 | 44850 | 44900 | 44850 | 64 |
| 547 | 20240905 | 100500 | 219775050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 548 | 20240905 | 100400 | 219775050 | 44900 | 44900 | 44900 | 44900 | 7 |
| 549 | 20240905 | 100300 | 219460750 | 44850 | 44900 | 44900 | 44850 | 35 |
| 550 | 20240905 | 100200 | 217890700 | 44900 | 44850 | 44900 | 44850 | 63 |
| 551 | 20240905 | 100100 | 215065100 | 44900 | 44900 | 44900 | 44900 | 13 |
| 552 | 20240905 | 100000 | 214481400 | 44800 | 44900 | 44900 | 44800 | 31 |
| 553 | 20240905 | 095900 | 213092400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 554 | 20240905 | 095800 | 213092400 | 44850 | 44850 | 44850 | 44850 | 274 |
| 555 | 20240905 | 095700 | 200803500 | 44850 | 44800 | 44850 | 44800 | 41 |
| 556 | 20240905 | 095600 | 198966100 | 44850 | 44850 | 44850 | 44850 | 21 |
| 557 | 20240905 | 095500 | 198024250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 558 | 20240905 | 095400 | 198024250 | 44800 | 44800 | 44800 | 44700 | 75 |
| 559 | 20240905 | 095300 | 194666250 | 44800 | 44800 | 44800 | 44750 | 44 |
| 560 | 20240905 | 095200 | 192695750 | 44800 | 44800 | 44800 | 44750 | 86 |
| 561 | 20240905 | 095100 | 188843850 | 44800 | 44850 | 44850 | 44750 | 111 |
| 562 | 20240905 | 095000 | 183873050 | 44850 | 44750 | 44850 | 44750 | 10 |
| 563 | 20240905 | 094900 | 183425350 | 44750 | 44850 | 44850 | 44750 | 135 |
| 564 | 20240905 | 094800 | 177382250 | 44650 | 44850 | 44850 | 44650 | 53 |
| 565 | 20240905 | 094700 | 175015600 | 44850 | 44800 | 44850 | 44650 | 71 |
| 566 | 20240905 | 094600 | 171836450 | 44700 | 44700 | 44700 | 44700 | 7 |
| 567 | 20240905 | 094500 | 171523550 | 44700 | 44700 | 44750 | 44650 | 86 |
| 568 | 20240905 | 094400 | 167677050 | 44700 | 44700 | 44700 | 44700 | 61 |
| 569 | 20240905 | 094300 | 164950350 | 44650 | 44650 | 44650 | 44650 | 35 |
| 570 | 20240905 | 094200 | 163387600 | 44650 | 44650 | 44650 | 44650 | 42 |
| 571 | 20240905 | 094100 | 161512300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 572 | 20240905 | 094000 | 161512300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 573 | 20240905 | 093900 | 161512300 | 44700 | 44700 | 44700 | 44600 | 275 |
| 574 | 20240905 | 093800 | 149221900 | 44700 | 44700 | 44700 | 44700 | 50 |
| 575 | 20240905 | 093700 | 146986900 | 44700 | 44750 | 44750 | 44700 | 54 |
| 576 | 20240905 | 093600 | 144571850 | 44750 | 44750 | 44750 | 44700 | 207 |
| 577 | 20240905 | 093500 | 135313400 | 44750 | 44750 | 44750 | 44750 | 12 |
| 578 | 20240905 | 093400 | 134776400 | 44750 | 44800 | 44800 | 44750 | 6 |
| 579 | 20240905 | 093300 | 134507800 | 44800 | 44850 | 44850 | 44750 | 114 |
| 580 | 20240905 | 093200 | 129402300 | 44850 | 44850 | 44850 | 44800 | 52 |
| 581 | 20240905 | 093100 | 127071300 | 44900 | 44900 | 44900 | 44800 | 16 |
| 582 | 20240905 | 093000 | 126353800 | 44900 | 44700 | 44900 | 44700 | 38 |
| 583 | 20240905 | 092900 | 124654600 | 44900 | 44900 | 44900 | 44900 | 6 |
| 584 | 20240905 | 092800 | 124385200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 585 | 20240905 | 092700 | 124385200 | 44700 | 44750 | 44750 | 44700 | 29 |
| 586 | 20240905 | 092600 | 123087950 | 44750 | 44900 | 44900 | 44750 | 24 |
| 587 | 20240905 | 092500 | 122013050 | 44700 | 44700 | 44900 | 44700 | 286 |
| 588 | 20240905 | 092400 | 109214250 | 44700 | 44750 | 44750 | 44700 | 98 |
| 589 | 20240905 | 092300 | 104832600 | 44750 | 44750 | 44750 | 44750 | 11 |
| 590 | 20240905 | 092200 | 104340350 | 44750 | 44750 | 44750 | 44750 | 39 |
| 591 | 20240905 | 092100 | 102595100 | 44700 | 44750 | 44750 | 44700 | 90 |
| 592 | 20240905 | 092000 | 98570150 | 44900 | 44900 | 44900 | 44900 | 5 |
| 593 | 20240905 | 091900 | 98345650 | 44900 | 44750 | 44900 | 44700 | 79 |
| 594 | 20240905 | 091800 | 94809850 | 44750 | 44750 | 44750 | 44750 | 42 |
| 595 | 20240905 | 091700 | 92930350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 596 | 20240905 | 091600 | 92930350 | 44800 | 44850 | 44850 | 44700 | 144 |
| 597 | 20240905 | 091500 | 86476350 | 44700 | 44900 | 44900 | 44700 | 30 |
| 598 | 20240905 | 091400 | 85135150 | 44750 | 44750 | 44750 | 44750 | 45 |
| 599 | 20240905 | 091300 | 83121400 | 44800 | 44750 | 44850 | 44750 | 138 |
| 600 | 20240905 | 091200 | 76938200 | 44700 | 44750 | 44750 | 44700 | 38 |
| 601 | 20240905 | 091100 | 75238450 | 44900 | 44900 | 44900 | 44900 | 0 |
| 602 | 20240905 | 091000 | 75238450 | 44900 | 44900 | 44900 | 44900 | 2 |
| 603 | 20240905 | 090900 | 75148650 | 44900 | 44800 | 44900 | 44700 | 125 |
| 604 | 20240905 | 090800 | 69553100 | 44950 | 44850 | 44950 | 44850 | 83 |
| 605 | 20240905 | 090700 | 65828250 | 44700 | 44700 | 44700 | 44700 | 85 |
| 606 | 20240905 | 090600 | 62028750 | 44700 | 44950 | 44950 | 44700 | 30 |
| 607 | 20240905 | 090500 | 60687500 | 44950 | 44950 | 44950 | 44950 | 8 |
| 608 | 20240905 | 090400 | 60327900 | 44950 | 45000 | 45000 | 44700 | 49 |
| 609 | 20240905 | 090300 | 58135550 | 45000 | 44750 | 45000 | 44700 | 571 |
| 610 | 20240905 | 090200 | 32572900 | 44750 | 44700 | 44750 | 44700 | 181 |
| 611 | 20240905 | 090100 | 24479700 | 44750 | 44750 | 44750 | 44750 | 55 |
| 612 | 20240905 | 090000 | 22018450 | 44750 | 44750 | 44900 | 44700 | 492 |