32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 3 | 20240909 | 190900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240909 | 190800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240909 | 190700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240909 | 190600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240909 | 190500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240909 | 190400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240909 | 190300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240909 | 190200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240909 | 190100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240909 | 190000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240909 | 185900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240909 | 185800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240909 | 185700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240909 | 185600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240909 | 185500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240909 | 185400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240909 | 185300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240909 | 185200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240909 | 185100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240909 | 185000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240909 | 184900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240909 | 184800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240909 | 184700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240909 | 184600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240909 | 184500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240909 | 184400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240909 | 184300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240909 | 184200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240909 | 184100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240909 | 184000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 33 | 20240909 | 183900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240909 | 183800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240909 | 183700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240909 | 183600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240909 | 183500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240909 | 183400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240909 | 183300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240909 | 183200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240909 | 183100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240909 | 183000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240909 | 182900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240909 | 182800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240909 | 182700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240909 | 182600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240909 | 182500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240909 | 182400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240909 | 182300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240909 | 182200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240909 | 182100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240909 | 182000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240909 | 181900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240909 | 181800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240909 | 181700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240909 | 181600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240909 | 181500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240909 | 181400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240909 | 181300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240909 | 181200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240909 | 181100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240909 | 181000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 63 | 20240909 | 180900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240909 | 180800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240909 | 180700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240909 | 180600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240909 | 180500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240909 | 180400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240909 | 180300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240909 | 180200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240909 | 180100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240909 | 180000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240909 | 175900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240909 | 175800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240909 | 175700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240909 | 175600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240909 | 175500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240909 | 175400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240909 | 175300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240909 | 175200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240909 | 175100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240909 | 175000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240909 | 174900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240909 | 174800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240909 | 174700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240909 | 174600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240909 | 174500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240909 | 174400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240909 | 174300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240909 | 174200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240909 | 174100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240909 | 174000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 93 | 20240909 | 173900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240909 | 173800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240909 | 173700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240909 | 173600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240909 | 173500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240909 | 173400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240909 | 173300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240909 | 173200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240909 | 173100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240909 | 173000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240909 | 172900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240909 | 172800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240909 | 172700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240909 | 172600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240909 | 172500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240909 | 172400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240909 | 172300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240909 | 172200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240909 | 172100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240909 | 172000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240909 | 171900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240909 | 171800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240909 | 171700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240909 | 171600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240909 | 171500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240909 | 171400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240909 | 171300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240909 | 171200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240909 | 171100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240909 | 171000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 123 | 20240909 | 170900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240909 | 170800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240909 | 170700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240909 | 170600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240909 | 170500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240909 | 170400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240909 | 170300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240909 | 170200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240909 | 170100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240909 | 170000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240909 | 165900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240909 | 165800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240909 | 165700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240909 | 165600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240909 | 165500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240909 | 165400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240909 | 165300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240909 | 165200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240909 | 165100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240909 | 165000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240909 | 164900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240909 | 164800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240909 | 164700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240909 | 164600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240909 | 164500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240909 | 164400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240909 | 164300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240909 | 164200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240909 | 164100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240909 | 164000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 153 | 20240909 | 163900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240909 | 163800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240909 | 163700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240909 | 163600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240909 | 163500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240909 | 163400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240909 | 163300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240909 | 163200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240909 | 163100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240909 | 163000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240909 | 162900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240909 | 162800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240909 | 162700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240909 | 162600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240909 | 162500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240909 | 162400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240909 | 162300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240909 | 162200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240909 | 162100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240909 | 162000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240909 | 161900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240909 | 161800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240909 | 161700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240909 | 161600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240909 | 161500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240909 | 161400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240909 | 161300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240909 | 161200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240909 | 161100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240909 | 161000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 183 | 20240909 | 160900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240909 | 160800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240909 | 160700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240909 | 160600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240909 | 160500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240909 | 160400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240909 | 160300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240909 | 160200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240909 | 160100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240909 | 160000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240909 | 155900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240909 | 155800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240909 | 155700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240909 | 155600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240909 | 155500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240909 | 155400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240909 | 155300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240909 | 155200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240909 | 155100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240909 | 155000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240909 | 154900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240909 | 154800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240909 | 154700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240909 | 154600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240909 | 154500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240909 | 154400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20240909 | 154300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20240909 | 154200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20240909 | 154100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20240909 | 154000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 213 | 20240909 | 153900 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20240909 | 153800 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20240909 | 153700 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20240909 | 153600 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20240909 | 153500 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20240909 | 153400 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20240909 | 153300 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20240909 | 153200 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20240909 | 153100 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20240909 | 153000 | 3309867200 | 42550 | 42550 | 42550 | 42550 | 2735 |
| 223 | 20240909 | 152900 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20240909 | 152800 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20240909 | 152700 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20240909 | 152600 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20240909 | 152500 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20240909 | 152400 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20240909 | 152300 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20240909 | 152200 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20240909 | 152100 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20240909 | 152000 | 3193492950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20240909 | 151900 | 3193492950 | 42500 | 42400 | 42500 | 42350 | 136 |
| 234 | 20240909 | 151800 | 3187721100 | 42350 | 42400 | 42450 | 42350 | 40 |
| 235 | 20240909 | 151700 | 3186026000 | 42400 | 42400 | 42450 | 42400 | 645 |
| 236 | 20240909 | 151600 | 3158675800 | 42450 | 42500 | 42500 | 42400 | 64 |
| 237 | 20240909 | 151500 | 3155959600 | 42500 | 42500 | 42500 | 42450 | 239 |
| 238 | 20240909 | 151400 | 3145802350 | 42500 | 42500 | 42500 | 42450 | 91 |
| 239 | 20240909 | 151300 | 3141936750 | 42500 | 42450 | 42500 | 42450 | 121 |
| 240 | 20240909 | 151200 | 3136796750 | 42500 | 42550 | 42550 | 42450 | 286 |
| 241 | 20240909 | 151100 | 3124644650 | 42500 | 42550 | 42550 | 42500 | 150 |
| 242 | 20240909 | 151000 | 3118265600 | 42550 | 42500 | 42550 | 42500 | 77 |
| 243 | 20240909 | 150900 | 3114989400 | 42550 | 42600 | 42600 | 42500 | 214 |
| 244 | 20240909 | 150800 | 3105879050 | 42600 | 42500 | 42600 | 42500 | 167 |
| 245 | 20240909 | 150700 | 3098772250 | 42500 | 42400 | 42550 | 42400 | 1597 |
| 246 | 20240909 | 150600 | 3031026750 | 42450 | 42450 | 42450 | 42350 | 298 |
| 247 | 20240909 | 150500 | 3018379650 | 42450 | 42450 | 42450 | 42400 | 1160 |
| 248 | 20240909 | 150400 | 2969188250 | 42400 | 42450 | 42450 | 42400 | 230 |
| 249 | 20240909 | 150300 | 2959429300 | 42450 | 42450 | 42450 | 42400 | 194 |
| 250 | 20240909 | 150200 | 2951195600 | 42450 | 42500 | 42500 | 42450 | 456 |
| 251 | 20240909 | 150100 | 2931832050 | 42500 | 42500 | 42500 | 42450 | 225 |
| 252 | 20240909 | 150000 | 2922273950 | 42500 | 42500 | 42500 | 42450 | 141 |
| 253 | 20240909 | 145900 | 2916282600 | 42450 | 42500 | 42550 | 42450 | 160 |
| 254 | 20240909 | 145800 | 2909481850 | 42550 | 42550 | 42600 | 42500 | 248 |
| 255 | 20240909 | 145700 | 2898933750 | 42600 | 42550 | 42600 | 42550 | 136 |
| 256 | 20240909 | 145600 | 2893143000 | 42550 | 42500 | 42550 | 42450 | 887 |
| 257 | 20240909 | 145500 | 2855443950 | 42500 | 42550 | 42550 | 42450 | 333 |
| 258 | 20240909 | 145400 | 2841289900 | 42550 | 42500 | 42550 | 42500 | 159 |
| 259 | 20240909 | 145300 | 2834525200 | 42550 | 42550 | 42550 | 42500 | 138 |
| 260 | 20240909 | 145200 | 2828654250 | 42500 | 42500 | 42650 | 42500 | 196 |
| 261 | 20240909 | 145100 | 2820308150 | 42550 | 42500 | 42600 | 42500 | 441 |
| 262 | 20240909 | 145000 | 2801540950 | 42550 | 42500 | 42550 | 42500 | 166 |
| 263 | 20240909 | 144900 | 2794478750 | 42550 | 42550 | 42550 | 42500 | 198 |
| 264 | 20240909 | 144800 | 2786054100 | 42550 | 42550 | 42550 | 42500 | 95 |
| 265 | 20240909 | 144700 | 2782012600 | 42550 | 42600 | 42600 | 42500 | 121 |
| 266 | 20240909 | 144600 | 2776865050 | 42500 | 42500 | 42600 | 42500 | 380 |
| 267 | 20240909 | 144500 | 2760692350 | 42550 | 42600 | 42600 | 42450 | 166 |
| 268 | 20240909 | 144400 | 2753630750 | 42450 | 42600 | 42600 | 42450 | 219 |
| 269 | 20240909 | 144300 | 2744308650 | 42600 | 42650 | 42650 | 42550 | 151 |
| 270 | 20240909 | 144200 | 2737871850 | 42600 | 42650 | 42650 | 42550 | 147 |
| 271 | 20240909 | 144100 | 2731609850 | 42600 | 42650 | 42700 | 42550 | 152 |
| 272 | 20240909 | 144000 | 2725128150 | 42600 | 42650 | 42650 | 42550 | 380 |
| 273 | 20240909 | 143900 | 2708934600 | 42650 | 42600 | 42650 | 42550 | 234 |
| 274 | 20240909 | 143800 | 2698963750 | 42600 | 42550 | 42650 | 42550 | 113 |
| 275 | 20240909 | 143700 | 2694149950 | 42550 | 42550 | 42600 | 42550 | 186 |
| 276 | 20240909 | 143600 | 2686229550 | 42550 | 42550 | 42550 | 42450 | 81 |
| 277 | 20240909 | 143500 | 2682784500 | 42600 | 42600 | 42600 | 42500 | 277 |
| 278 | 20240909 | 143400 | 2670993950 | 42600 | 42600 | 42700 | 42550 | 137 |
| 279 | 20240909 | 143300 | 2665151350 | 42600 | 42600 | 42700 | 42500 | 303 |
| 280 | 20240909 | 143200 | 2652257950 | 42600 | 42550 | 42650 | 42550 | 157 |
| 281 | 20240909 | 143100 | 2645570600 | 42650 | 42600 | 42650 | 42550 | 256 |
| 282 | 20240909 | 143000 | 2634667100 | 42600 | 42550 | 42650 | 42500 | 645 |
| 283 | 20240909 | 142900 | 2607213600 | 42550 | 42500 | 42550 | 42450 | 302 |
| 284 | 20240909 | 142800 | 2594377350 | 42500 | 42500 | 42500 | 42450 | 164 |
| 285 | 20240909 | 142700 | 2587408450 | 42550 | 42450 | 42550 | 42450 | 149 |
| 286 | 20240909 | 142600 | 2581076900 | 42500 | 42450 | 42500 | 42450 | 104 |
| 287 | 20240909 | 142500 | 2576658700 | 42500 | 42500 | 42500 | 42450 | 105 |
| 288 | 20240909 | 142400 | 2572197000 | 42500 | 42450 | 42500 | 42450 | 232 |
| 289 | 20240909 | 142300 | 2562345400 | 42500 | 42500 | 42500 | 42450 | 113 |
| 290 | 20240909 | 142200 | 2557543250 | 42500 | 42450 | 42500 | 42450 | 84 |
| 291 | 20240909 | 142100 | 2553974150 | 42500 | 42450 | 42500 | 42450 | 100 |
| 292 | 20240909 | 142000 | 2549724900 | 42550 | 42550 | 42550 | 42450 | 284 |
| 293 | 20240909 | 141900 | 2537653250 | 42500 | 42450 | 42550 | 42450 | 147 |
| 294 | 20240909 | 141800 | 2531404950 | 42450 | 42550 | 42550 | 42400 | 114 |
| 295 | 20240909 | 141700 | 2526556700 | 42400 | 42550 | 42550 | 42400 | 268 |
| 296 | 20240909 | 141600 | 2515169800 | 42400 | 42400 | 42550 | 42400 | 489 |
| 297 | 20240909 | 141500 | 2494387400 | 42500 | 42500 | 42500 | 42450 | 92 |
| 298 | 20240909 | 141400 | 2490478300 | 42450 | 42350 | 42500 | 42350 | 150 |
| 299 | 20240909 | 141300 | 2484107900 | 42500 | 42400 | 42500 | 42350 | 132 |
| 300 | 20240909 | 141200 | 2478503500 | 42500 | 42350 | 42500 | 42350 | 152 |
| 301 | 20240909 | 141100 | 2472050150 | 42500 | 42450 | 42500 | 42350 | 182 |
| 302 | 20240909 | 141000 | 2464324900 | 42400 | 42450 | 42500 | 42350 | 93 |
| 303 | 20240909 | 140900 | 2460378000 | 42450 | 42400 | 42450 | 42350 | 225 |
| 304 | 20240909 | 140800 | 2450835250 | 42450 | 42400 | 42450 | 42350 | 581 |
| 305 | 20240909 | 140700 | 2426189300 | 42350 | 42350 | 42400 | 42350 | 59 |
| 306 | 20240909 | 140600 | 2423688050 | 42400 | 42350 | 42450 | 42350 | 112 |
| 307 | 20240909 | 140500 | 2418936300 | 42450 | 42450 | 42450 | 42400 | 158 |
| 308 | 20240909 | 140400 | 2412236650 | 42450 | 42400 | 42500 | 42400 | 104 |
| 309 | 20240909 | 140300 | 2407820200 | 42400 | 42450 | 42450 | 42400 | 24 |
| 310 | 20240909 | 140200 | 2406802400 | 42450 | 42450 | 42500 | 42400 | 308 |
| 311 | 20240909 | 140100 | 2393725750 | 42450 | 42400 | 42450 | 42400 | 53 |
| 312 | 20240909 | 140000 | 2391476300 | 42400 | 42500 | 42500 | 42350 | 3183 |
| 313 | 20240909 | 135900 | 2256492350 | 42500 | 42550 | 42600 | 42500 | 264 |
| 314 | 20240909 | 135800 | 2245264150 | 42600 | 42550 | 42600 | 42500 | 314 |
| 315 | 20240909 | 135700 | 2231903500 | 42550 | 42550 | 42600 | 42550 | 184 |
| 316 | 20240909 | 135600 | 2224072500 | 42500 | 42600 | 42600 | 42500 | 240 |
| 317 | 20240909 | 135500 | 2213858300 | 42600 | 42550 | 42600 | 42550 | 78 |
| 318 | 20240909 | 135400 | 2210537300 | 42600 | 42550 | 42600 | 42550 | 168 |
| 319 | 20240909 | 135300 | 2203384000 | 42600 | 42600 | 42600 | 42550 | 51 |
| 320 | 20240909 | 135200 | 2201211450 | 42650 | 42600 | 42650 | 42600 | 132 |
| 321 | 20240909 | 135100 | 2195585200 | 42650 | 42650 | 42650 | 42550 | 68 |
| 322 | 20240909 | 135000 | 2192686950 | 42550 | 42650 | 42650 | 42550 | 178 |
| 323 | 20240909 | 134900 | 2185100500 | 42700 | 42600 | 42700 | 42550 | 226 |
| 324 | 20240909 | 134800 | 2175461700 | 42600 | 42550 | 42600 | 42550 | 151 |
| 325 | 20240909 | 134700 | 2169030100 | 42550 | 42550 | 42600 | 42550 | 202 |
| 326 | 20240909 | 134600 | 2160428400 | 42600 | 42600 | 42600 | 42550 | 214 |
| 327 | 20240909 | 134500 | 2151318600 | 42600 | 42550 | 42600 | 42550 | 72 |
| 328 | 20240909 | 134400 | 2148252350 | 42600 | 42550 | 42600 | 42550 | 77 |
| 329 | 20240909 | 134300 | 2144973200 | 42550 | 42550 | 42600 | 42550 | 199 |
| 330 | 20240909 | 134200 | 2136505600 | 42550 | 42550 | 42550 | 42500 | 101 |
| 331 | 20240909 | 134100 | 2132208100 | 42550 | 42550 | 42600 | 42550 | 154 |
| 332 | 20240909 | 134000 | 2125653100 | 42550 | 42550 | 42550 | 42500 | 76 |
| 333 | 20240909 | 133900 | 2122420450 | 42500 | 42500 | 42550 | 42500 | 164 |
| 334 | 20240909 | 133800 | 2115446650 | 42500 | 42550 | 42600 | 42500 | 117 |
| 335 | 20240909 | 133700 | 2110466500 | 42550 | 42500 | 42600 | 42500 | 148 |
| 336 | 20240909 | 133600 | 2104169650 | 42550 | 42450 | 42550 | 42450 | 103 |
| 337 | 20240909 | 133500 | 2099793850 | 42450 | 42450 | 42550 | 42400 | 342 |
| 338 | 20240909 | 133400 | 2085272000 | 42550 | 42450 | 42550 | 42450 | 120 |
| 339 | 20240909 | 133300 | 2080172800 | 42450 | 42500 | 42500 | 42450 | 166 |
| 340 | 20240909 | 133200 | 2073121850 | 42450 | 42450 | 42500 | 42450 | 43 |
| 341 | 20240909 | 133100 | 2071294750 | 42450 | 42550 | 42550 | 42450 | 162 |
| 342 | 20240909 | 133000 | 2064410250 | 42500 | 42550 | 42550 | 42500 | 106 |
| 343 | 20240909 | 132900 | 2059902900 | 42500 | 42450 | 42500 | 42450 | 63 |
| 344 | 20240909 | 132800 | 2057225650 | 42450 | 42500 | 42500 | 42450 | 296 |
| 345 | 20240909 | 132700 | 2044647600 | 42500 | 42400 | 42500 | 42400 | 57 |
| 346 | 20240909 | 132600 | 2042227050 | 42400 | 42450 | 42500 | 42400 | 56 |
| 347 | 20240909 | 132500 | 2039847350 | 42400 | 42400 | 42500 | 42400 | 170 |
| 348 | 20240909 | 132400 | 2032631300 | 42400 | 42400 | 42500 | 42400 | 160 |
| 349 | 20240909 | 132300 | 2025840600 | 42500 | 42500 | 42500 | 42400 | 266 |
| 350 | 20240909 | 132200 | 2014547250 | 42500 | 42450 | 42550 | 42450 | 134 |
| 351 | 20240909 | 132100 | 2008848250 | 42450 | 42550 | 42550 | 42450 | 164 |
| 352 | 20240909 | 132000 | 2001879600 | 42500 | 42500 | 42550 | 42450 | 76 |
| 353 | 20240909 | 131900 | 1998648050 | 42500 | 42550 | 42600 | 42500 | 120 |
| 354 | 20240909 | 131800 | 1993538850 | 42500 | 42450 | 42500 | 42450 | 67 |
| 355 | 20240909 | 131700 | 1990694650 | 42450 | 42450 | 42600 | 42450 | 643 |
| 356 | 20240909 | 131600 | 1963339200 | 42450 | 42500 | 42500 | 42450 | 111 |
| 357 | 20240909 | 131500 | 1958624450 | 42450 | 42350 | 42450 | 42350 | 199 |
| 358 | 20240909 | 131400 | 1950182550 | 42350 | 42400 | 42450 | 42350 | 135 |
| 359 | 20240909 | 131300 | 1944456500 | 42400 | 42400 | 42450 | 42400 | 53 |
| 360 | 20240909 | 131200 | 1942206750 | 42400 | 42400 | 42450 | 42400 | 156 |
| 361 | 20240909 | 131100 | 1935588150 | 42450 | 42500 | 42500 | 42450 | 54 |
| 362 | 20240909 | 131000 | 1933293300 | 42450 | 42400 | 42450 | 42400 | 174 |
| 363 | 20240909 | 130900 | 1925907300 | 42400 | 42450 | 42450 | 42400 | 618 |
| 364 | 20240909 | 130800 | 1899681000 | 42450 | 42400 | 42450 | 42400 | 24 |
| 365 | 20240909 | 130700 | 1898663250 | 42400 | 42400 | 42450 | 42400 | 139 |
| 366 | 20240909 | 130600 | 1892767950 | 42400 | 42450 | 42450 | 42400 | 73 |
| 367 | 20240909 | 130500 | 1889670150 | 42450 | 42400 | 42450 | 42400 | 57 |
| 368 | 20240909 | 130400 | 1887250850 | 42400 | 42450 | 42450 | 42400 | 137 |
| 369 | 20240909 | 130300 | 1881440150 | 42450 | 42400 | 42500 | 42400 | 120 |
| 370 | 20240909 | 130200 | 1876344250 | 42400 | 42450 | 42500 | 42400 | 126 |
| 371 | 20240909 | 130100 | 1870993200 | 42450 | 42450 | 42650 | 42450 | 89 |
| 372 | 20240909 | 130000 | 1867206350 | 42650 | 42350 | 42650 | 42300 | 335 |
| 373 | 20240909 | 125900 | 1852988900 | 42350 | 42400 | 42400 | 42350 | 204 |
| 374 | 20240909 | 125800 | 1844347050 | 42400 | 42350 | 42400 | 42350 | 155 |
| 375 | 20240909 | 125700 | 1837782550 | 42350 | 42350 | 42400 | 42350 | 176 |
| 376 | 20240909 | 125600 | 1830328700 | 42350 | 42400 | 42400 | 42350 | 125 |
| 377 | 20240909 | 125500 | 1825032450 | 42400 | 42350 | 42400 | 42350 | 44 |
| 378 | 20240909 | 125400 | 1823167000 | 42400 | 42350 | 42400 | 42350 | 95 |
| 379 | 20240909 | 125300 | 1819140800 | 42350 | 42400 | 42400 | 42350 | 137 |
| 380 | 20240909 | 125200 | 1813335700 | 42400 | 42400 | 42400 | 42350 | 59 |
| 381 | 20240909 | 125100 | 1810834300 | 42400 | 42400 | 42400 | 42350 | 84 |
| 382 | 20240909 | 125000 | 1807274400 | 42350 | 42400 | 42400 | 42350 | 144 |
| 383 | 20240909 | 124900 | 1801170200 | 42400 | 42350 | 42400 | 42350 | 42 |
| 384 | 20240909 | 124800 | 1799389450 | 42350 | 42400 | 42450 | 42350 | 230 |
| 385 | 20240909 | 124700 | 1789636250 | 42450 | 42350 | 42450 | 42350 | 265 |
| 386 | 20240909 | 124600 | 1778401050 | 42350 | 42350 | 42400 | 42350 | 70 |
| 387 | 20240909 | 124500 | 1775434050 | 42350 | 42350 | 42350 | 42350 | 83 |
| 388 | 20240909 | 124400 | 1771919000 | 42400 | 42400 | 42400 | 42400 | 42 |
| 389 | 20240909 | 124300 | 1770138200 | 42350 | 42350 | 42400 | 42350 | 112 |
| 390 | 20240909 | 124200 | 1765393100 | 42400 | 42350 | 42400 | 42300 | 211 |
| 391 | 20240909 | 124100 | 1756455300 | 42400 | 42400 | 42400 | 42350 | 41 |
| 392 | 20240909 | 124000 | 1754717100 | 42450 | 42300 | 42450 | 42300 | 114 |
| 393 | 20240909 | 123900 | 1749887800 | 42350 | 42350 | 42400 | 42300 | 146 |
| 394 | 20240909 | 123800 | 1743703300 | 42450 | 42400 | 42450 | 42350 | 107 |
| 395 | 20240909 | 123700 | 1739162950 | 42450 | 42350 | 42450 | 42350 | 221 |
| 396 | 20240909 | 123600 | 1729800150 | 42300 | 42350 | 42400 | 42300 | 85 |
| 397 | 20240909 | 123500 | 1726203050 | 42400 | 42300 | 42400 | 42300 | 284 |
| 398 | 20240909 | 123400 | 1714176050 | 42300 | 42350 | 42350 | 42300 | 13 |
| 399 | 20240909 | 123300 | 1713625550 | 42350 | 42300 | 42350 | 42300 | 145 |
| 400 | 20240909 | 123200 | 1707489650 | 42350 | 42350 | 42350 | 42300 | 53 |
| 401 | 20240909 | 123100 | 1705245200 | 42350 | 42300 | 42350 | 42300 | 103 |
| 402 | 20240909 | 123000 | 1700885750 | 42300 | 42300 | 42350 | 42300 | 119 |
| 403 | 20240909 | 122900 | 1695848750 | 42350 | 42300 | 42350 | 42300 | 166 |
| 404 | 20240909 | 122800 | 1688821600 | 42350 | 42300 | 42350 | 42300 | 172 |
| 405 | 20240909 | 122700 | 1681540100 | 42300 | 42350 | 42400 | 42300 | 146 |
| 406 | 20240909 | 122600 | 1675354800 | 42400 | 42350 | 42400 | 42350 | 133 |
| 407 | 20240909 | 122500 | 1669718550 | 42400 | 42450 | 42450 | 42350 | 123 |
| 408 | 20240909 | 122400 | 1664500750 | 42400 | 42450 | 42450 | 42400 | 124 |
| 409 | 20240909 | 122300 | 1659241400 | 42400 | 42400 | 42450 | 42400 | 126 |
| 410 | 20240909 | 122200 | 1653898900 | 42400 | 42400 | 42400 | 42350 | 114 |
| 411 | 20240909 | 122100 | 1649066300 | 42400 | 42400 | 42450 | 42350 | 265 |
| 412 | 20240909 | 122000 | 1637830150 | 42400 | 42400 | 42450 | 42400 | 40 |
| 413 | 20240909 | 121900 | 1636132600 | 42400 | 42400 | 42450 | 42400 | 79 |
| 414 | 20240909 | 121800 | 1632780100 | 42400 | 42400 | 42400 | 42350 | 121 |
| 415 | 20240909 | 121700 | 1627650900 | 42450 | 42400 | 42450 | 42350 | 92 |
| 416 | 20240909 | 121600 | 1623748300 | 42400 | 42400 | 42450 | 42350 | 282 |
| 417 | 20240909 | 121500 | 1611789550 | 42400 | 42400 | 42450 | 42400 | 197 |
| 418 | 20240909 | 121400 | 1603434400 | 42400 | 42450 | 42450 | 42400 | 75 |
| 419 | 20240909 | 121300 | 1600251600 | 42400 | 42450 | 42450 | 42400 | 53 |
| 420 | 20240909 | 121200 | 1598002200 | 42400 | 42450 | 42450 | 42400 | 35 |
| 421 | 20240909 | 121100 | 1596517300 | 42450 | 42450 | 42500 | 42450 | 567 |
| 422 | 20240909 | 121000 | 1572446000 | 42450 | 42500 | 42500 | 42450 | 98 |
| 423 | 20240909 | 120900 | 1568281300 | 42500 | 42550 | 42550 | 42450 | 176 |
| 424 | 20240909 | 120800 | 1560802800 | 42550 | 42500 | 42550 | 42500 | 65 |
| 425 | 20240909 | 120700 | 1558037300 | 42550 | 42600 | 42600 | 42550 | 88 |
| 426 | 20240909 | 120600 | 1554292600 | 42600 | 42500 | 42600 | 42450 | 107 |
| 427 | 20240909 | 120500 | 1549740900 | 42450 | 42500 | 42550 | 42450 | 266 |
| 428 | 20240909 | 120400 | 1538433150 | 42500 | 42550 | 42550 | 42500 | 178 |
| 429 | 20240909 | 120300 | 1530864800 | 42500 | 42550 | 42550 | 42500 | 152 |
| 430 | 20240909 | 120200 | 1524402050 | 42500 | 42500 | 42500 | 42450 | 205 |
| 431 | 20240909 | 120100 | 1515690700 | 42450 | 42450 | 42450 | 42350 | 67 |
| 432 | 20240909 | 120000 | 1512846650 | 42450 | 42450 | 42450 | 42350 | 170 |
| 433 | 20240909 | 115900 | 1505637200 | 42450 | 42450 | 42450 | 42350 | 160 |
| 434 | 20240909 | 115800 | 1498851050 | 42450 | 42400 | 42550 | 42350 | 160 |
| 435 | 20240909 | 115700 | 1492070000 | 42550 | 42600 | 42600 | 42250 | 3446 |
| 436 | 20240909 | 115600 | 1346077450 | 42650 | 42650 | 42650 | 42600 | 53 |
| 437 | 20240909 | 115500 | 1343817500 | 42600 | 42550 | 42600 | 42550 | 181 |
| 438 | 20240909 | 115400 | 1336109500 | 42600 | 42600 | 42650 | 42550 | 95 |
| 439 | 20240909 | 115300 | 1332060600 | 42650 | 42650 | 42650 | 42600 | 96 |
| 440 | 20240909 | 115200 | 1327967050 | 42650 | 42600 | 42650 | 42600 | 46 |
| 441 | 20240909 | 115100 | 1326005300 | 42700 | 42750 | 42750 | 42600 | 129 |
| 442 | 20240909 | 115000 | 1320502600 | 42800 | 42750 | 42800 | 42750 | 39 |
| 443 | 20240909 | 114900 | 1318835300 | 42700 | 42700 | 42750 | 42650 | 548 |
| 444 | 20240909 | 114800 | 1295413800 | 42700 | 42600 | 42700 | 42500 | 191 |
| 445 | 20240909 | 114700 | 1287279250 | 42650 | 42700 | 42700 | 42650 | 100 |
| 446 | 20240909 | 114600 | 1283014200 | 42700 | 42700 | 42700 | 42700 | 107 |
| 447 | 20240909 | 114500 | 1278445300 | 42700 | 42700 | 42700 | 42600 | 157 |
| 448 | 20240909 | 114400 | 1271745250 | 42700 | 42650 | 42750 | 42650 | 184 |
| 449 | 20240909 | 114300 | 1263885850 | 42650 | 42650 | 42650 | 42650 | 132 |
| 450 | 20240909 | 114200 | 1258256050 | 42650 | 42600 | 42650 | 42550 | 248 |
| 451 | 20240909 | 114100 | 1247689050 | 42650 | 42650 | 42650 | 42600 | 49 |
| 452 | 20240909 | 114000 | 1245599400 | 42600 | 42650 | 42650 | 42600 | 176 |
| 453 | 20240909 | 113900 | 1238094050 | 42650 | 42700 | 42700 | 42600 | 420 |
| 454 | 20240909 | 113800 | 1220192700 | 42650 | 42500 | 42650 | 42500 | 211 |
| 455 | 20240909 | 113700 | 1211205100 | 42500 | 42550 | 42600 | 42400 | 117 |
| 456 | 20240909 | 113600 | 1206225150 | 42550 | 42500 | 42550 | 42400 | 303 |
| 457 | 20240909 | 113500 | 1193359500 | 42450 | 42450 | 42500 | 42400 | 88 |
| 458 | 20240909 | 113400 | 1189624050 | 42500 | 42450 | 42500 | 42350 | 406 |
| 459 | 20240909 | 113300 | 1172409300 | 42500 | 42450 | 42500 | 42400 | 91 |
| 460 | 20240909 | 113200 | 1168547400 | 42450 | 42450 | 42450 | 42400 | 349 |
| 461 | 20240909 | 113100 | 1153733500 | 42450 | 42450 | 42450 | 42400 | 349 |
| 462 | 20240909 | 113000 | 1138935750 | 42450 | 42400 | 42450 | 42400 | 76 |
| 463 | 20240909 | 112900 | 1135713000 | 42400 | 42400 | 42400 | 42400 | 181 |
| 464 | 20240909 | 112800 | 1128038600 | 42400 | 42450 | 42450 | 42400 | 154 |
| 465 | 20240909 | 112700 | 1121502000 | 42450 | 42400 | 42450 | 42400 | 61 |
| 466 | 20240909 | 112600 | 1118915500 | 42400 | 42450 | 42450 | 42400 | 61 |
| 467 | 20240909 | 112500 | 1116328000 | 42450 | 42400 | 42450 | 42400 | 74 |
| 468 | 20240909 | 112400 | 1113188800 | 42450 | 42400 | 42450 | 42350 | 166 |
| 469 | 20240909 | 112300 | 1106153700 | 42450 | 42400 | 42450 | 42350 | 90 |
| 470 | 20240909 | 112200 | 1102338300 | 42350 | 42450 | 42450 | 42350 | 237 |
| 471 | 20240909 | 112100 | 1092290100 | 42450 | 42450 | 42450 | 42400 | 155 |
| 472 | 20240909 | 112000 | 1085713700 | 42400 | 42500 | 42500 | 42400 | 282 |
| 473 | 20240909 | 111900 | 1073732800 | 42400 | 42500 | 42500 | 42400 | 329 |
| 474 | 20240909 | 111800 | 1059768100 | 42450 | 42500 | 42500 | 42450 | 469 |
| 475 | 20240909 | 111700 | 1039847250 | 42500 | 42500 | 42550 | 42500 | 89 |
| 476 | 20240909 | 111600 | 1036064700 | 42500 | 42550 | 42550 | 42500 | 126 |
| 477 | 20240909 | 111500 | 1030709600 | 42550 | 42550 | 42600 | 42550 | 347 |
| 478 | 20240909 | 111400 | 1015944600 | 42550 | 42600 | 42600 | 42550 | 49 |
| 479 | 20240909 | 111300 | 1013859450 | 42550 | 42600 | 42600 | 42550 | 141 |
| 480 | 20240909 | 111200 | 1007859650 | 42600 | 42550 | 42600 | 42550 | 219 |
| 481 | 20240909 | 111100 | 998541000 | 42550 | 42550 | 42600 | 42550 | 23 |
| 482 | 20240909 | 111000 | 997562250 | 42550 | 42600 | 42650 | 42550 | 84 |
| 483 | 20240909 | 110900 | 993986200 | 42600 | 42550 | 42650 | 42550 | 208 |
| 484 | 20240909 | 110800 | 985128500 | 42550 | 42550 | 42600 | 42550 | 119 |
| 485 | 20240909 | 110700 | 980064800 | 42550 | 42550 | 42650 | 42550 | 179 |
| 486 | 20240909 | 110600 | 972446700 | 42550 | 42600 | 42700 | 42550 | 318 |
| 487 | 20240909 | 110500 | 958898750 | 42550 | 42650 | 42650 | 42550 | 271 |
| 488 | 20240909 | 110400 | 947347700 | 42650 | 42700 | 42700 | 42650 | 135 |
| 489 | 20240909 | 110300 | 941584300 | 42700 | 42700 | 42750 | 42650 | 81 |
| 490 | 20240909 | 110200 | 938126500 | 42750 | 42550 | 42750 | 42550 | 279 |
| 491 | 20240909 | 110100 | 926229050 | 42600 | 42650 | 42700 | 42600 | 180 |
| 492 | 20240909 | 110000 | 918558350 | 42650 | 42750 | 42750 | 42600 | 507 |
| 493 | 20240909 | 105900 | 896918150 | 42750 | 42750 | 42750 | 42750 | 377 |
| 494 | 20240909 | 105800 | 880801400 | 42750 | 42750 | 42800 | 42750 | 41 |
| 495 | 20240909 | 105700 | 879047550 | 42800 | 42800 | 42850 | 42800 | 286 |
| 496 | 20240909 | 105600 | 866806700 | 42800 | 42850 | 42900 | 42800 | 107 |
| 497 | 20240909 | 105500 | 862222700 | 42900 | 43000 | 43150 | 42850 | 2088 |
| 498 | 20240909 | 105400 | 772487950 | 43000 | 43100 | 43150 | 43000 | 1346 |
| 499 | 20240909 | 105300 | 714493150 | 43200 | 43100 | 43200 | 43100 | 97 |
| 500 | 20240909 | 105200 | 710312350 | 43200 | 43100 | 43200 | 43100 | 53 |
| 501 | 20240909 | 105100 | 708026200 | 43100 | 43150 | 43200 | 43100 | 66 |
| 502 | 20240909 | 105000 | 705180500 | 43100 | 43100 | 43150 | 43100 | 141 |
| 503 | 20240909 | 104900 | 699102150 | 43100 | 43100 | 43100 | 43100 | 75 |
| 504 | 20240909 | 104800 | 695869650 | 43200 | 43100 | 43200 | 43100 | 87 |
| 505 | 20240909 | 104700 | 692119850 | 43150 | 43100 | 43150 | 43100 | 51 |
| 506 | 20240909 | 104600 | 689919250 | 43100 | 43150 | 43150 | 43100 | 39 |
| 507 | 20240909 | 104500 | 688238000 | 43150 | 43200 | 43200 | 43150 | 51 |
| 508 | 20240909 | 104400 | 686037250 | 43150 | 43150 | 43150 | 43150 | 123 |
| 509 | 20240909 | 104300 | 680729800 | 43100 | 43150 | 43150 | 43100 | 40 |
| 510 | 20240909 | 104200 | 679004200 | 43150 | 43150 | 43200 | 43150 | 198 |
| 511 | 20240909 | 104100 | 670460450 | 43100 | 43150 | 43150 | 43100 | 72 |
| 512 | 20240909 | 104000 | 667354700 | 43150 | 43100 | 43150 | 43100 | 250 |
| 513 | 20240909 | 103900 | 656568300 | 43100 | 43100 | 43150 | 43100 | 34 |
| 514 | 20240909 | 103800 | 655102800 | 43150 | 43100 | 43150 | 43100 | 49 |
| 515 | 20240909 | 103700 | 652989400 | 43150 | 43150 | 43150 | 43150 | 285 |
| 516 | 20240909 | 103600 | 640691650 | 43150 | 43200 | 43200 | 43150 | 41 |
| 517 | 20240909 | 103500 | 638922150 | 43150 | 43200 | 43200 | 43150 | 18 |
| 518 | 20240909 | 103400 | 638145350 | 43150 | 43150 | 43150 | 43150 | 19 |
| 519 | 20240909 | 103300 | 637325500 | 43250 | 43250 | 43250 | 43200 | 75 |
| 520 | 20240909 | 103200 | 634085400 | 43150 | 43200 | 43200 | 43150 | 71 |
| 521 | 20240909 | 103100 | 631019150 | 43150 | 43250 | 43250 | 43150 | 35 |
| 522 | 20240909 | 103000 | 629507400 | 43200 | 43150 | 43250 | 43150 | 343 |
| 523 | 20240909 | 102900 | 614678750 | 43150 | 43200 | 43200 | 43100 | 37 |
| 524 | 20240909 | 102800 | 613082550 | 43200 | 43200 | 43200 | 43200 | 16 |
| 525 | 20240909 | 102700 | 612391350 | 43200 | 43250 | 43250 | 43200 | 237 |
| 526 | 20240909 | 102600 | 602147250 | 43200 | 43100 | 43200 | 43100 | 61 |
| 527 | 20240909 | 102500 | 599514650 | 43100 | 43100 | 43100 | 43100 | 50 |
| 528 | 20240909 | 102400 | 597359650 | 43100 | 43150 | 43150 | 43100 | 49 |
| 529 | 20240909 | 102300 | 595246750 | 43150 | 43150 | 43150 | 43150 | 71 |
| 530 | 20240909 | 102200 | 592183100 | 43150 | 43250 | 43250 | 43150 | 76 |
| 531 | 20240909 | 102100 | 588897800 | 43200 | 43200 | 43200 | 43150 | 64 |
| 532 | 20240909 | 102000 | 586134150 | 43150 | 43200 | 43200 | 43100 | 79 |
| 533 | 20240909 | 101900 | 582726050 | 43150 | 43150 | 43150 | 43100 | 43 |
| 534 | 20240909 | 101800 | 580870650 | 43100 | 43150 | 43150 | 43100 | 180 |
| 535 | 20240909 | 101700 | 573109900 | 43100 | 43150 | 43150 | 43100 | 96 |
| 536 | 20240909 | 101600 | 568969750 | 43150 | 43200 | 43200 | 43150 | 183 |
| 537 | 20240909 | 101500 | 561072950 | 43150 | 43200 | 43200 | 43150 | 83 |
| 538 | 20240909 | 101400 | 557488150 | 43200 | 43200 | 43200 | 43200 | 10 |
| 539 | 20240909 | 101300 | 557056150 | 43200 | 43250 | 43250 | 43200 | 22 |
| 540 | 20240909 | 101200 | 556105600 | 43200 | 43300 | 43300 | 43200 | 35 |
| 541 | 20240909 | 101100 | 554593500 | 43250 | 43250 | 43300 | 43250 | 76 |
| 542 | 20240909 | 101000 | 551306450 | 43200 | 43200 | 43200 | 43200 | 65 |
| 543 | 20240909 | 100900 | 548498450 | 43200 | 43350 | 43350 | 43200 | 127 |
| 544 | 20240909 | 100800 | 543008850 | 43350 | 43150 | 43350 | 43150 | 27 |
| 545 | 20240909 | 100700 | 541842950 | 43200 | 43300 | 43300 | 43200 | 130 |
| 546 | 20240909 | 100600 | 536218250 | 43300 | 43300 | 43350 | 43200 | 50 |
| 547 | 20240909 | 100500 | 534053200 | 43300 | 43300 | 43300 | 43200 | 125 |
| 548 | 20240909 | 100400 | 528644900 | 43300 | 43250 | 43300 | 43200 | 77 |
| 549 | 20240909 | 100300 | 525313100 | 43300 | 43250 | 43300 | 43200 | 126 |
| 550 | 20240909 | 100200 | 519867200 | 43200 | 43250 | 43250 | 43200 | 37 |
| 551 | 20240909 | 100100 | 518268750 | 43250 | 43300 | 43300 | 43250 | 181 |
| 552 | 20240909 | 100000 | 510433450 | 43300 | 43150 | 43350 | 43150 | 252 |
| 553 | 20240909 | 095900 | 499547150 | 43150 | 43150 | 43150 | 43150 | 283 |
| 554 | 20240909 | 095800 | 487335700 | 43150 | 43150 | 43200 | 43100 | 189 |
| 555 | 20240909 | 095700 | 479178650 | 43200 | 43250 | 43250 | 43050 | 1254 |
| 556 | 20240909 | 095600 | 425006600 | 43400 | 43300 | 43450 | 43250 | 241 |
| 557 | 20240909 | 095500 | 414566900 | 43250 | 43400 | 43400 | 43250 | 169 |
| 558 | 20240909 | 095400 | 407250700 | 43400 | 43350 | 43400 | 43350 | 103 |
| 559 | 20240909 | 095300 | 402781900 | 43350 | 43350 | 43400 | 43300 | 152 |
| 560 | 20240909 | 095200 | 396189900 | 43300 | 43300 | 43350 | 43300 | 164 |
| 561 | 20240909 | 095100 | 389085250 | 43300 | 43300 | 43350 | 43300 | 40 |
| 562 | 20240909 | 095000 | 387352000 | 43350 | 43350 | 43350 | 43300 | 64 |
| 563 | 20240909 | 094900 | 384578750 | 43300 | 43400 | 43400 | 43300 | 364 |
| 564 | 20240909 | 094800 | 368789550 | 43400 | 43450 | 43450 | 43400 | 63 |
| 565 | 20240909 | 094700 | 366052900 | 43500 | 43300 | 43500 | 43300 | 114 |
| 566 | 20240909 | 094600 | 361102700 | 43300 | 43400 | 43400 | 43300 | 286 |
| 567 | 20240909 | 094500 | 348708700 | 43400 | 43450 | 43450 | 43400 | 56 |
| 568 | 20240909 | 094400 | 346278150 | 43450 | 43500 | 43500 | 43450 | 367 |
| 569 | 20240909 | 094300 | 330320150 | 43500 | 43500 | 43550 | 43500 | 167 |
| 570 | 20240909 | 094200 | 323055150 | 43550 | 43550 | 43550 | 43550 | 120 |
| 571 | 20240909 | 094100 | 317829150 | 43550 | 43550 | 43550 | 43500 | 34 |
| 572 | 20240909 | 094000 | 316349350 | 43550 | 43650 | 43650 | 43550 | 126 |
| 573 | 20240909 | 093900 | 310859250 | 43650 | 43650 | 43650 | 43650 | 9 |
| 574 | 20240909 | 093800 | 310466400 | 43650 | 43650 | 43700 | 43650 | 17 |
| 575 | 20240909 | 093700 | 309724300 | 43650 | 43650 | 43700 | 43650 | 64 |
| 576 | 20240909 | 093600 | 306930550 | 43650 | 43900 | 43900 | 43650 | 62 |
| 577 | 20240909 | 093500 | 304214250 | 43900 | 43750 | 43900 | 43650 | 79 |
| 578 | 20240909 | 093400 | 300755750 | 43750 | 43650 | 43850 | 43650 | 96 |
| 579 | 20240909 | 093300 | 296550450 | 43900 | 43900 | 43900 | 43650 | 590 |
| 580 | 20240909 | 093200 | 270761000 | 43900 | 43750 | 43900 | 43700 | 79 |
| 581 | 20240909 | 093100 | 267305550 | 43700 | 43850 | 43900 | 43700 | 413 |
| 582 | 20240909 | 093000 | 249227750 | 43900 | 43900 | 43950 | 43900 | 59 |
| 583 | 20240909 | 092900 | 246636250 | 43950 | 44150 | 44150 | 43900 | 254 |
| 584 | 20240909 | 092800 | 235462100 | 44050 | 44250 | 44250 | 44050 | 86 |
| 585 | 20240909 | 092700 | 231664100 | 44050 | 44050 | 44200 | 44050 | 110 |
| 586 | 20240909 | 092600 | 226809950 | 44100 | 44200 | 44250 | 44100 | 79 |
| 587 | 20240909 | 092500 | 223319350 | 44150 | 44150 | 44250 | 44150 | 48 |
| 588 | 20240909 | 092400 | 221198450 | 44200 | 44250 | 44250 | 44150 | 69 |
| 589 | 20240909 | 092300 | 218148850 | 44300 | 44250 | 44300 | 44150 | 73 |
| 590 | 20240909 | 092200 | 214920400 | 44100 | 44100 | 44150 | 44050 | 323 |
| 591 | 20240909 | 092100 | 200675000 | 44050 | 44300 | 44300 | 44050 | 110 |
| 592 | 20240909 | 092000 | 195818850 | 44300 | 44350 | 44350 | 44150 | 94 |
| 593 | 20240909 | 091900 | 191658500 | 44400 | 44200 | 44400 | 44150 | 15 |
| 594 | 20240909 | 091800 | 190994850 | 44200 | 44200 | 44450 | 44200 | 100 |
| 595 | 20240909 | 091700 | 186566100 | 44250 | 44400 | 44450 | 44150 | 68 |
| 596 | 20240909 | 091600 | 183552900 | 44450 | 44450 | 44450 | 44300 | 130 |
| 597 | 20240909 | 091500 | 177788800 | 44450 | 44200 | 44450 | 44100 | 159 |
| 598 | 20240909 | 091400 | 170765050 | 44150 | 44450 | 44450 | 44150 | 174 |
| 599 | 20240909 | 091300 | 163054400 | 44100 | 44450 | 44450 | 44100 | 258 |
| 600 | 20240909 | 091200 | 151618850 | 44400 | 44400 | 44450 | 44150 | 180 |
| 601 | 20240909 | 091100 | 143639000 | 44250 | 44200 | 44400 | 44200 | 91 |
| 602 | 20240909 | 091000 | 139610450 | 44150 | 44050 | 44250 | 44050 | 261 |
| 603 | 20240909 | 090900 | 128067800 | 44200 | 44200 | 44300 | 44050 | 151 |
| 604 | 20240909 | 090800 | 121394600 | 44050 | 44100 | 44200 | 44050 | 282 |
| 605 | 20240909 | 090700 | 108950600 | 44050 | 44100 | 44100 | 44000 | 62 |
| 606 | 20240909 | 090600 | 106218850 | 43900 | 44050 | 44100 | 43850 | 124 |
| 607 | 20240909 | 090500 | 100763200 | 43800 | 44200 | 44250 | 43800 | 106 |
| 608 | 20240909 | 090400 | 96088650 | 44200 | 44200 | 44300 | 44100 | 194 |
| 609 | 20240909 | 090300 | 87507350 | 44200 | 44200 | 44200 | 44100 | 53 |
| 610 | 20240909 | 090200 | 85165300 | 44150 | 44100 | 44150 | 43950 | 279 |
| 611 | 20240909 | 090100 | 72857550 | 44100 | 43800 | 44100 | 43750 | 414 |
| 612 | 20240909 | 090000 | 54689150 | 44050 | 43900 | 44050 | 43750 | 1246 |