33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 3 | 20240906 | 191200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240906 | 191100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240906 | 191000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240906 | 190900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240906 | 190800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240906 | 190700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240906 | 190600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240906 | 190500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240906 | 190400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240906 | 190300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240906 | 190200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240906 | 190100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240906 | 190000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240906 | 185900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240906 | 185800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240906 | 185700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240906 | 185600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240906 | 185500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240906 | 185400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240906 | 185300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240906 | 185200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240906 | 185100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240906 | 185000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240906 | 184900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240906 | 184800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240906 | 184700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240906 | 184600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240906 | 184500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240906 | 184400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240906 | 184300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 33 | 20240906 | 184200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240906 | 184100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240906 | 184000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240906 | 183900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240906 | 183800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240906 | 183700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240906 | 183600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240906 | 183500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240906 | 183400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240906 | 183300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240906 | 183200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240906 | 183100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240906 | 183000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240906 | 182900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240906 | 182800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240906 | 182700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240906 | 182600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240906 | 182500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240906 | 182400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240906 | 182300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240906 | 182200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240906 | 182100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240906 | 182000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240906 | 181900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240906 | 181800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240906 | 181700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240906 | 181600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240906 | 181500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240906 | 181400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240906 | 181300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 63 | 20240906 | 181200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240906 | 181100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240906 | 181000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240906 | 180900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240906 | 180800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240906 | 180700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240906 | 180600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240906 | 180500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240906 | 180400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240906 | 180300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240906 | 180200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240906 | 180100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240906 | 180000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240906 | 175900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240906 | 175800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240906 | 175700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240906 | 175600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240906 | 175500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240906 | 175400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240906 | 175300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240906 | 175200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240906 | 175100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240906 | 175000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240906 | 174900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240906 | 174800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240906 | 174700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240906 | 174600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240906 | 174500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240906 | 174400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240906 | 174300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 93 | 20240906 | 174200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240906 | 174100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240906 | 174000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240906 | 173900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240906 | 173800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240906 | 173700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240906 | 173600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240906 | 173500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240906 | 173400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240906 | 173300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240906 | 173200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240906 | 173100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240906 | 173000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240906 | 172900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240906 | 172800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240906 | 172700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240906 | 172600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240906 | 172500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240906 | 172400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240906 | 172300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240906 | 172200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240906 | 172100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240906 | 172000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240906 | 171900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240906 | 171800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240906 | 171700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240906 | 171600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240906 | 171500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240906 | 171400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240906 | 171300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 123 | 20240906 | 171200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240906 | 171100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240906 | 171000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240906 | 170900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240906 | 170800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240906 | 170700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240906 | 170600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240906 | 170500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240906 | 170400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240906 | 170300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240906 | 170200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240906 | 170100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240906 | 170000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240906 | 165900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240906 | 165800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240906 | 165700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240906 | 165600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240906 | 165500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240906 | 165400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240906 | 165300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240906 | 165200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240906 | 165100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240906 | 165000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240906 | 164900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240906 | 164800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240906 | 164700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240906 | 164600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240906 | 164500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240906 | 164400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240906 | 164300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 153 | 20240906 | 164200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240906 | 164100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240906 | 164000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240906 | 163900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240906 | 163800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240906 | 163700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240906 | 163600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240906 | 163500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240906 | 163400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240906 | 163300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240906 | 163200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240906 | 163100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240906 | 163000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240906 | 162900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240906 | 162800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240906 | 162700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240906 | 162600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240906 | 162500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240906 | 162400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240906 | 162300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240906 | 162200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240906 | 162100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240906 | 162000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240906 | 161900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240906 | 161800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240906 | 161700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240906 | 161600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240906 | 161500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240906 | 161400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240906 | 161300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 183 | 20240906 | 161200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240906 | 161100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240906 | 161000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240906 | 160900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240906 | 160800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240906 | 160700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240906 | 160600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240906 | 160500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240906 | 160400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240906 | 160300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240906 | 160200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240906 | 160100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240906 | 160000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240906 | 155900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240906 | 155800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240906 | 155700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240906 | 155600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240906 | 155500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240906 | 155400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240906 | 155300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240906 | 155200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240906 | 155100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240906 | 155000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240906 | 154900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240906 | 154800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240906 | 154700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240906 | 154600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240906 | 154500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240906 | 154400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240906 | 154300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 213 | 20240906 | 154200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240906 | 154100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240906 | 154000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20240906 | 153900 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20240906 | 153800 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20240906 | 153700 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20240906 | 153600 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20240906 | 153500 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20240906 | 153400 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20240906 | 153300 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20240906 | 153200 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20240906 | 153100 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20240906 | 153000 | 24575138550 | 44750 | 44750 | 44750 | 44750 | 14270 |
| 226 | 20240906 | 152900 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240906 | 152800 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240906 | 152700 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240906 | 152600 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240906 | 152500 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240906 | 152400 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240906 | 152300 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240906 | 152200 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240906 | 152100 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240906 | 152000 | 23936556050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240906 | 151900 | 23936556050 | 44700 | 44800 | 44800 | 44600 | 2597 |
| 237 | 20240906 | 151800 | 23820441700 | 44800 | 44750 | 44850 | 44700 | 2629 |
| 238 | 20240906 | 151700 | 23702740700 | 44800 | 44850 | 44900 | 44750 | 2950 |
| 239 | 20240906 | 151600 | 23570615600 | 44850 | 44750 | 44850 | 44700 | 1544 |
| 240 | 20240906 | 151500 | 23501444450 | 44750 | 44750 | 44800 | 44750 | 1437 |
| 241 | 20240906 | 151400 | 23437089900 | 44800 | 44800 | 44800 | 44700 | 1080 |
| 242 | 20240906 | 151300 | 23388753900 | 44750 | 44850 | 44850 | 44750 | 1042 |
| 243 | 20240906 | 151200 | 23342058400 | 44800 | 44850 | 44850 | 44800 | 378 |
| 244 | 20240906 | 151100 | 23325121550 | 44800 | 44850 | 44850 | 44700 | 3000 |
| 245 | 20240906 | 151000 | 23190882300 | 44850 | 44900 | 44900 | 44850 | 823 |
| 246 | 20240906 | 150900 | 23153967800 | 44900 | 44950 | 44950 | 44850 | 1309 |
| 247 | 20240906 | 150800 | 23095182100 | 44950 | 44950 | 44950 | 44900 | 795 |
| 248 | 20240906 | 150700 | 23059465600 | 44950 | 44950 | 45000 | 44900 | 2562 |
| 249 | 20240906 | 150600 | 22944303900 | 44900 | 44950 | 45000 | 44900 | 1813 |
| 250 | 20240906 | 150500 | 22862798250 | 45000 | 44950 | 45000 | 44950 | 1504 |
| 251 | 20240906 | 150400 | 22795177250 | 44950 | 44950 | 45000 | 44900 | 1075 |
| 252 | 20240906 | 150300 | 22746853800 | 45000 | 44950 | 45000 | 44900 | 273 |
| 253 | 20240906 | 150200 | 22734584150 | 44900 | 44950 | 44950 | 44900 | 503 |
| 254 | 20240906 | 150100 | 22711978950 | 44900 | 45000 | 45000 | 44900 | 684 |
| 255 | 20240906 | 150000 | 22681229450 | 44950 | 44950 | 45000 | 44950 | 828 |
| 256 | 20240906 | 145900 | 22643997700 | 45000 | 45000 | 45000 | 44950 | 400 |
| 257 | 20240906 | 145800 | 22626017000 | 45000 | 44950 | 45000 | 44900 | 603 |
| 258 | 20240906 | 145700 | 22598900450 | 44950 | 45000 | 45000 | 44950 | 215 |
| 259 | 20240906 | 145600 | 22589235650 | 44950 | 45100 | 45100 | 44950 | 1044 |
| 260 | 20240906 | 145500 | 22542234800 | 45100 | 45100 | 45100 | 45050 | 162 |
| 261 | 20240906 | 145400 | 22534932700 | 45100 | 45100 | 45150 | 45050 | 81 |
| 262 | 20240906 | 145300 | 22531279700 | 45100 | 45000 | 45100 | 45000 | 249 |
| 263 | 20240906 | 145200 | 22520063050 | 45050 | 45050 | 45150 | 45000 | 820 |
| 264 | 20240906 | 145100 | 22483141550 | 45000 | 45100 | 45100 | 44950 | 602 |
| 265 | 20240906 | 145000 | 22456027500 | 45100 | 45150 | 45150 | 45050 | 1381 |
| 266 | 20240906 | 144900 | 22393752000 | 45150 | 45050 | 45200 | 45000 | 1589 |
| 267 | 20240906 | 144800 | 22322015200 | 45050 | 44850 | 45050 | 44850 | 1254 |
| 268 | 20240906 | 144700 | 22265660050 | 44800 | 44850 | 44900 | 44800 | 1307 |
| 269 | 20240906 | 144600 | 22207025700 | 44850 | 44800 | 44850 | 44700 | 540 |
| 270 | 20240906 | 144500 | 22182831550 | 44700 | 44750 | 44850 | 44700 | 1271 |
| 271 | 20240906 | 144400 | 22125980900 | 44750 | 44750 | 44750 | 44700 | 212 |
| 272 | 20240906 | 144300 | 22116504000 | 44700 | 44750 | 44750 | 44700 | 1265 |
| 273 | 20240906 | 144200 | 22059949300 | 44750 | 44750 | 44800 | 44700 | 752 |
| 274 | 20240906 | 144100 | 22026296650 | 44750 | 44800 | 44800 | 44750 | 243 |
| 275 | 20240906 | 144000 | 22015418900 | 44800 | 44750 | 44800 | 44700 | 698 |
| 276 | 20240906 | 143900 | 21984163800 | 44750 | 44750 | 44800 | 44750 | 1195 |
| 277 | 20240906 | 143800 | 21930684600 | 44750 | 44800 | 44800 | 44700 | 507 |
| 278 | 20240906 | 143700 | 21907993250 | 44800 | 44800 | 44850 | 44750 | 865 |
| 279 | 20240906 | 143600 | 21869246000 | 44750 | 44850 | 44850 | 44750 | 842 |
| 280 | 20240906 | 143500 | 21831550150 | 44800 | 44850 | 44850 | 44800 | 456 |
| 281 | 20240906 | 143400 | 21811119550 | 44850 | 44900 | 44900 | 44800 | 494 |
| 282 | 20240906 | 143300 | 21788963400 | 44900 | 44950 | 44950 | 44850 | 211 |
| 283 | 20240906 | 143200 | 21779491150 | 44850 | 44850 | 44950 | 44850 | 249 |
| 284 | 20240906 | 143100 | 21768319300 | 44850 | 44850 | 44900 | 44850 | 377 |
| 285 | 20240906 | 143000 | 21751408050 | 44850 | 45000 | 45000 | 44850 | 447 |
| 286 | 20240906 | 142900 | 21731325800 | 45000 | 44950 | 45000 | 44900 | 585 |
| 287 | 20240906 | 142800 | 21705040000 | 44950 | 44900 | 44950 | 44900 | 623 |
| 288 | 20240906 | 142700 | 21677046100 | 44900 | 44900 | 44950 | 44800 | 384 |
| 289 | 20240906 | 142600 | 21659829250 | 44850 | 44850 | 44900 | 44750 | 733 |
| 290 | 20240906 | 142500 | 21626957850 | 44900 | 44850 | 44900 | 44850 | 354 |
| 291 | 20240906 | 142400 | 21611069850 | 44850 | 44800 | 44850 | 44800 | 157 |
| 292 | 20240906 | 142300 | 21604032100 | 44850 | 44850 | 44850 | 44750 | 453 |
| 293 | 20240906 | 142200 | 21583723300 | 44850 | 44800 | 44950 | 44800 | 301 |
| 294 | 20240906 | 142100 | 21570227650 | 44800 | 44800 | 44850 | 44750 | 517 |
| 295 | 20240906 | 142000 | 21547069100 | 44800 | 44800 | 44850 | 44800 | 429 |
| 296 | 20240906 | 141900 | 21527844800 | 44800 | 44850 | 44850 | 44800 | 380 |
| 297 | 20240906 | 141800 | 21510818100 | 44850 | 44850 | 44950 | 44850 | 1258 |
| 298 | 20240906 | 141700 | 21454386300 | 44850 | 44900 | 45000 | 44850 | 320 |
| 299 | 20240906 | 141600 | 21440015100 | 44900 | 44900 | 44900 | 44850 | 552 |
| 300 | 20240906 | 141500 | 21415249350 | 44900 | 45000 | 45000 | 44850 | 1001 |
| 301 | 20240906 | 141400 | 21370283450 | 44950 | 45000 | 45000 | 44950 | 292 |
| 302 | 20240906 | 141300 | 21357152450 | 45000 | 45000 | 45000 | 44950 | 407 |
| 303 | 20240906 | 141200 | 21338837500 | 44950 | 45000 | 45000 | 44950 | 122 |
| 304 | 20240906 | 141100 | 21333351750 | 45000 | 45000 | 45050 | 44950 | 1089 |
| 305 | 20240906 | 141000 | 21284362050 | 45000 | 45100 | 45150 | 45000 | 171 |
| 306 | 20240906 | 140900 | 21276650050 | 45150 | 44950 | 45200 | 44950 | 944 |
| 307 | 20240906 | 140800 | 21234164850 | 44950 | 45050 | 45050 | 44950 | 548 |
| 308 | 20240906 | 140700 | 21209504350 | 45050 | 45150 | 45150 | 45000 | 2200 |
| 309 | 20240906 | 140600 | 21110411800 | 45150 | 45200 | 45200 | 45150 | 331 |
| 310 | 20240906 | 140500 | 21095459750 | 45200 | 45150 | 45250 | 45150 | 381 |
| 311 | 20240906 | 140400 | 21078250250 | 45200 | 45150 | 45200 | 45100 | 384 |
| 312 | 20240906 | 140300 | 21060914650 | 45100 | 45250 | 45250 | 45100 | 4221 |
| 313 | 20240906 | 140200 | 20870282550 | 45250 | 45300 | 45300 | 45250 | 636 |
| 314 | 20240906 | 140100 | 20841497000 | 45300 | 45300 | 45350 | 45300 | 690 |
| 315 | 20240906 | 140000 | 20810235750 | 45350 | 45350 | 45400 | 45350 | 563 |
| 316 | 20240906 | 135900 | 20784701600 | 45350 | 45300 | 45400 | 45300 | 1164 |
| 317 | 20240906 | 135800 | 20731921350 | 45300 | 45300 | 45350 | 45300 | 1413 |
| 318 | 20240906 | 135700 | 20667905700 | 45300 | 45200 | 45300 | 45200 | 116 |
| 319 | 20240906 | 135600 | 20662655600 | 45200 | 45250 | 45300 | 45200 | 403 |
| 320 | 20240906 | 135500 | 20644412200 | 45250 | 45250 | 45250 | 45200 | 224 |
| 321 | 20240906 | 135400 | 20634276300 | 45250 | 45300 | 45300 | 45250 | 1424 |
| 322 | 20240906 | 135300 | 20569794500 | 45350 | 45300 | 45350 | 45300 | 217 |
| 323 | 20240906 | 135200 | 20559956100 | 45250 | 45250 | 45300 | 45250 | 683 |
| 324 | 20240906 | 135100 | 20529036650 | 45250 | 45350 | 45400 | 45250 | 764 |
| 325 | 20240906 | 135000 | 20494417150 | 45350 | 45300 | 45350 | 45300 | 108 |
| 326 | 20240906 | 134900 | 20489521350 | 45350 | 45350 | 45350 | 45300 | 262 |
| 327 | 20240906 | 134800 | 20477644350 | 45350 | 45350 | 45350 | 45300 | 317 |
| 328 | 20240906 | 134700 | 20463276400 | 45300 | 45300 | 45350 | 45250 | 517 |
| 329 | 20240906 | 134600 | 20439848900 | 45350 | 45300 | 45350 | 45300 | 647 |
| 330 | 20240906 | 134500 | 20410515300 | 45300 | 45300 | 45300 | 45250 | 244 |
| 331 | 20240906 | 134400 | 20399464100 | 45250 | 45250 | 45350 | 45250 | 123 |
| 332 | 20240906 | 134300 | 20393895950 | 45300 | 45200 | 45300 | 45200 | 358 |
| 333 | 20240906 | 134200 | 20377683850 | 45250 | 45300 | 45350 | 45200 | 815 |
| 334 | 20240906 | 134100 | 20340777000 | 45300 | 45300 | 45300 | 45250 | 79 |
| 335 | 20240906 | 134000 | 20337199900 | 45300 | 45400 | 45400 | 45300 | 550 |
| 336 | 20240906 | 133900 | 20312261300 | 45350 | 45350 | 45400 | 45350 | 770 |
| 337 | 20240906 | 133800 | 20277332900 | 45350 | 45250 | 45350 | 45200 | 274 |
| 338 | 20240906 | 133700 | 20264924200 | 45200 | 45250 | 45250 | 45200 | 235 |
| 339 | 20240906 | 133600 | 20254295600 | 45200 | 45200 | 45250 | 45200 | 77 |
| 340 | 20240906 | 133500 | 20250815050 | 45200 | 45300 | 45300 | 45150 | 1019 |
| 341 | 20240906 | 133400 | 20204674900 | 45350 | 45300 | 45350 | 45300 | 211 |
| 342 | 20240906 | 133300 | 20195113400 | 45350 | 45200 | 45350 | 45200 | 684 |
| 343 | 20240906 | 133200 | 20164144350 | 45200 | 45200 | 45250 | 45150 | 148 |
| 344 | 20240906 | 133100 | 20157460100 | 45150 | 45200 | 45200 | 45100 | 1704 |
| 345 | 20240906 | 133000 | 20080523300 | 45250 | 45150 | 45250 | 45150 | 458 |
| 346 | 20240906 | 132900 | 20059826100 | 45150 | 45100 | 45150 | 45100 | 169 |
| 347 | 20240906 | 132800 | 20052199600 | 45150 | 45150 | 45200 | 45150 | 170 |
| 348 | 20240906 | 132700 | 20044523600 | 45150 | 45150 | 45150 | 45100 | 243 |
| 349 | 20240906 | 132600 | 20033561450 | 45050 | 45300 | 45350 | 45050 | 1628 |
| 350 | 20240906 | 132500 | 19959967850 | 45300 | 45350 | 45400 | 45250 | 1080 |
| 351 | 20240906 | 132400 | 19911040550 | 45350 | 45300 | 45350 | 45300 | 861 |
| 352 | 20240906 | 132300 | 19872013800 | 45300 | 45150 | 45300 | 45150 | 467 |
| 353 | 20240906 | 132200 | 19850866850 | 45250 | 45200 | 45300 | 45150 | 1735 |
| 354 | 20240906 | 132100 | 19772394050 | 45200 | 45150 | 45200 | 45100 | 140 |
| 355 | 20240906 | 132000 | 19766071800 | 45150 | 45150 | 45200 | 45100 | 408 |
| 356 | 20240906 | 131900 | 19747654400 | 45150 | 45100 | 45200 | 45100 | 123 |
| 357 | 20240906 | 131800 | 19742100650 | 45150 | 45150 | 45200 | 45100 | 679 |
| 358 | 20240906 | 131700 | 19711443400 | 45150 | 45200 | 45200 | 45150 | 149 |
| 359 | 20240906 | 131600 | 19704715150 | 45150 | 45100 | 45150 | 45100 | 644 |
| 360 | 20240906 | 131500 | 19675644650 | 45100 | 45050 | 45100 | 45050 | 137 |
| 361 | 20240906 | 131400 | 19669472350 | 45050 | 45050 | 45150 | 45050 | 607 |
| 362 | 20240906 | 131300 | 19642106400 | 45100 | 45000 | 45100 | 45000 | 577 |
| 363 | 20240906 | 131200 | 19616135250 | 45000 | 45100 | 45100 | 45000 | 180 |
| 364 | 20240906 | 131100 | 19608026000 | 45050 | 45050 | 45100 | 45000 | 479 |
| 365 | 20240906 | 131000 | 19586440700 | 45000 | 45000 | 45050 | 45000 | 163 |
| 366 | 20240906 | 130900 | 19579105350 | 45000 | 44850 | 45000 | 44850 | 707 |
| 367 | 20240906 | 130800 | 19547328000 | 44900 | 44750 | 44900 | 44750 | 439 |
| 368 | 20240906 | 130700 | 19527652000 | 44750 | 44850 | 44850 | 44750 | 349 |
| 369 | 20240906 | 130600 | 19512025950 | 44850 | 44800 | 44850 | 44750 | 717 |
| 370 | 20240906 | 130500 | 19479889400 | 44850 | 44900 | 44900 | 44800 | 1157 |
| 371 | 20240906 | 130400 | 19428009450 | 44900 | 44900 | 44900 | 44850 | 523 |
| 372 | 20240906 | 130300 | 19404541350 | 44900 | 45000 | 45000 | 44900 | 956 |
| 373 | 20240906 | 130200 | 19361599450 | 45000 | 45050 | 45050 | 44950 | 218 |
| 374 | 20240906 | 130100 | 19351790950 | 45000 | 45000 | 45050 | 45000 | 547 |
| 375 | 20240906 | 130000 | 19327166250 | 45000 | 45050 | 45050 | 44950 | 1332 |
| 376 | 20240906 | 125900 | 19267224450 | 45150 | 45200 | 45200 | 45050 | 1418 |
| 377 | 20240906 | 125800 | 19203305750 | 45200 | 45100 | 45200 | 45100 | 202 |
| 378 | 20240906 | 125700 | 19194185550 | 45200 | 45100 | 45200 | 45100 | 456 |
| 379 | 20240906 | 125600 | 19173598500 | 45100 | 45150 | 45150 | 45100 | 1261 |
| 380 | 20240906 | 125500 | 19116698950 | 45150 | 45250 | 45250 | 45150 | 123 |
| 381 | 20240906 | 125400 | 19111141000 | 45200 | 45200 | 45250 | 45150 | 495 |
| 382 | 20240906 | 125300 | 19088765650 | 45200 | 45300 | 45300 | 45200 | 24 |
| 383 | 20240906 | 125200 | 19087679650 | 45300 | 45150 | 45300 | 45150 | 466 |
| 384 | 20240906 | 125100 | 19066617150 | 45150 | 45100 | 45150 | 45100 | 468 |
| 385 | 20240906 | 125000 | 19045506950 | 45100 | 45200 | 45250 | 45050 | 1169 |
| 386 | 20240906 | 124900 | 18992790500 | 45200 | 45400 | 45400 | 45100 | 4050 |
| 387 | 20240906 | 124800 | 18809394100 | 45400 | 45450 | 45500 | 45400 | 494 |
| 388 | 20240906 | 124700 | 18786954700 | 45400 | 45500 | 45500 | 45400 | 1386 |
| 389 | 20240906 | 124600 | 18723972800 | 45500 | 45450 | 45500 | 45400 | 1160 |
| 390 | 20240906 | 124500 | 18671236000 | 45500 | 45450 | 45500 | 45350 | 525 |
| 391 | 20240906 | 124400 | 18647394550 | 45450 | 45550 | 45550 | 45400 | 3586 |
| 392 | 20240906 | 124300 | 18484374100 | 45550 | 45500 | 45600 | 45500 | 2618 |
| 393 | 20240906 | 124200 | 18365177650 | 45550 | 45350 | 45550 | 45300 | 4625 |
| 394 | 20240906 | 124100 | 18155235750 | 45300 | 45250 | 45350 | 45250 | 552 |
| 395 | 20240906 | 124000 | 18130229150 | 45250 | 45250 | 45350 | 45250 | 431 |
| 396 | 20240906 | 123900 | 18110714500 | 45200 | 45200 | 45300 | 45200 | 626 |
| 397 | 20240906 | 123800 | 18082390350 | 45250 | 45150 | 45250 | 45150 | 536 |
| 398 | 20240906 | 123700 | 18058168600 | 45150 | 45250 | 45250 | 45150 | 1480 |
| 399 | 20240906 | 123600 | 17991299350 | 45250 | 45300 | 45300 | 45250 | 464 |
| 400 | 20240906 | 123500 | 17970289900 | 45250 | 45150 | 45300 | 45100 | 1969 |
| 401 | 20240906 | 123400 | 17881210750 | 45100 | 45150 | 45200 | 45100 | 727 |
| 402 | 20240906 | 123300 | 17848395850 | 45150 | 45200 | 45250 | 45100 | 1475 |
| 403 | 20240906 | 123200 | 17781782650 | 45250 | 45100 | 45300 | 45100 | 2354 |
| 404 | 20240906 | 123100 | 17675298200 | 45100 | 45150 | 45200 | 45100 | 933 |
| 405 | 20240906 | 123000 | 17633175400 | 45050 | 45100 | 45150 | 45050 | 546 |
| 406 | 20240906 | 122900 | 17608551350 | 45100 | 45150 | 45200 | 45100 | 283 |
| 407 | 20240906 | 122800 | 17595778600 | 45200 | 45150 | 45200 | 45150 | 568 |
| 408 | 20240906 | 122700 | 17570114750 | 45150 | 45200 | 45200 | 45100 | 488 |
| 409 | 20240906 | 122600 | 17548082350 | 45200 | 45150 | 45200 | 45150 | 434 |
| 410 | 20240906 | 122500 | 17528486350 | 45200 | 45250 | 45250 | 45150 | 859 |
| 411 | 20240906 | 122400 | 17489659500 | 45250 | 45050 | 45250 | 45050 | 876 |
| 412 | 20240906 | 122300 | 17450076250 | 45050 | 45000 | 45150 | 45000 | 558 |
| 413 | 20240906 | 122200 | 17424921400 | 45000 | 45050 | 45050 | 45000 | 453 |
| 414 | 20240906 | 122100 | 17404535250 | 45050 | 45000 | 45050 | 45000 | 171 |
| 415 | 20240906 | 122000 | 17396839800 | 45000 | 44950 | 45100 | 44950 | 42 |
| 416 | 20240906 | 121900 | 17394948000 | 44900 | 44900 | 45000 | 44900 | 600 |
| 417 | 20240906 | 121800 | 17367970300 | 44900 | 44850 | 45000 | 44850 | 1662 |
| 418 | 20240906 | 121700 | 17293337650 | 44850 | 45000 | 45000 | 44850 | 1236 |
| 419 | 20240906 | 121600 | 17237768750 | 45000 | 45100 | 45100 | 45000 | 492 |
| 420 | 20240906 | 121500 | 17215601500 | 45050 | 45050 | 45100 | 45000 | 290 |
| 421 | 20240906 | 121400 | 17202541350 | 45050 | 45100 | 45100 | 45000 | 315 |
| 422 | 20240906 | 121300 | 17188350200 | 45100 | 45100 | 45100 | 45050 | 75 |
| 423 | 20240906 | 121200 | 17184970500 | 45100 | 45050 | 45100 | 45000 | 647 |
| 424 | 20240906 | 121100 | 17155825100 | 45100 | 45200 | 45200 | 45050 | 1898 |
| 425 | 20240906 | 121000 | 17070245350 | 45150 | 45150 | 45200 | 45100 | 1018 |
| 426 | 20240906 | 120900 | 17024297800 | 45150 | 45100 | 45150 | 45050 | 285 |
| 427 | 20240906 | 120800 | 17011442350 | 45100 | 45200 | 45200 | 45050 | 1164 |
| 428 | 20240906 | 120700 | 16958903000 | 45200 | 45100 | 45200 | 45100 | 1839 |
| 429 | 20240906 | 120600 | 16875828800 | 45100 | 45050 | 45200 | 45050 | 1715 |
| 430 | 20240906 | 120500 | 16798445800 | 45050 | 44900 | 45050 | 44850 | 1676 |
| 431 | 20240906 | 120400 | 16723081200 | 44950 | 44850 | 44950 | 44850 | 981 |
| 432 | 20240906 | 120300 | 16679006700 | 44850 | 44850 | 44900 | 44800 | 215 |
| 433 | 20240906 | 120200 | 16669365250 | 44800 | 44850 | 44900 | 44800 | 762 |
| 434 | 20240906 | 120100 | 16635197500 | 44800 | 44800 | 44850 | 44800 | 182 |
| 435 | 20240906 | 120000 | 16627042450 | 44850 | 44750 | 44850 | 44750 | 428 |
| 436 | 20240906 | 115900 | 16607873850 | 44800 | 44750 | 44800 | 44750 | 115 |
| 437 | 20240906 | 115800 | 16602726050 | 44800 | 44850 | 44850 | 44750 | 123 |
| 438 | 20240906 | 115700 | 16597219300 | 44850 | 44750 | 44850 | 44750 | 343 |
| 439 | 20240906 | 115600 | 16581853700 | 44800 | 44850 | 44850 | 44750 | 134 |
| 440 | 20240906 | 115500 | 16575851700 | 44800 | 44700 | 44850 | 44700 | 621 |
| 441 | 20240906 | 115400 | 16548044250 | 44750 | 44650 | 44750 | 44650 | 348 |
| 442 | 20240906 | 115300 | 16532490950 | 44650 | 44650 | 44800 | 44650 | 621 |
| 443 | 20240906 | 115200 | 16504738250 | 44650 | 44650 | 44650 | 44600 | 160 |
| 444 | 20240906 | 115100 | 16497601450 | 44600 | 44600 | 44700 | 44600 | 268 |
| 445 | 20240906 | 115000 | 16485647850 | 44600 | 44650 | 44800 | 44600 | 808 |
| 446 | 20240906 | 114900 | 16449509800 | 44600 | 44650 | 44750 | 44600 | 320 |
| 447 | 20240906 | 114800 | 16435219100 | 44650 | 44650 | 44650 | 44600 | 106 |
| 448 | 20240906 | 114700 | 16430490700 | 44600 | 44600 | 44650 | 44500 | 383 |
| 449 | 20240906 | 114600 | 16413429800 | 44450 | 44650 | 44650 | 44450 | 3440 |
| 450 | 20240906 | 114500 | 16260373250 | 44650 | 44700 | 44800 | 44600 | 379 |
| 451 | 20240906 | 114400 | 16243435700 | 44700 | 44600 | 44700 | 44600 | 361 |
| 452 | 20240906 | 114300 | 16227314150 | 44600 | 44600 | 44650 | 44550 | 637 |
| 453 | 20240906 | 114200 | 16198899650 | 44600 | 44550 | 44650 | 44550 | 628 |
| 454 | 20240906 | 114100 | 16170901650 | 44550 | 44600 | 44600 | 44500 | 892 |
| 455 | 20240906 | 114000 | 16131194100 | 44600 | 44650 | 44650 | 44550 | 685 |
| 456 | 20240906 | 113900 | 16100647300 | 44600 | 44600 | 44650 | 44600 | 185 |
| 457 | 20240906 | 113800 | 16092396000 | 44650 | 44600 | 44650 | 44600 | 380 |
| 458 | 20240906 | 113700 | 16075446950 | 44750 | 44750 | 44750 | 44600 | 1937 |
| 459 | 20240906 | 113600 | 15988973250 | 44700 | 44750 | 44750 | 44700 | 1327 |
| 460 | 20240906 | 113500 | 15929618350 | 44750 | 44800 | 44800 | 44750 | 1383 |
| 461 | 20240906 | 113400 | 15867671350 | 44800 | 44900 | 44900 | 44750 | 477 |
| 462 | 20240906 | 113300 | 15846299950 | 44900 | 44950 | 44950 | 44850 | 687 |
| 463 | 20240906 | 113200 | 15815446950 | 44950 | 44900 | 45000 | 44900 | 690 |
| 464 | 20240906 | 113100 | 15784431300 | 44900 | 44850 | 44950 | 44800 | 949 |
| 465 | 20240906 | 113000 | 15741839200 | 44850 | 44800 | 44850 | 44800 | 98 |
| 466 | 20240906 | 112900 | 15737447450 | 44850 | 44900 | 44900 | 44850 | 351 |
| 467 | 20240906 | 112800 | 15721703750 | 44850 | 44800 | 44850 | 44800 | 793 |
| 468 | 20240906 | 112700 | 15686153150 | 44800 | 44800 | 44850 | 44750 | 244 |
| 469 | 20240906 | 112600 | 15675216700 | 44800 | 44800 | 44850 | 44750 | 964 |
| 470 | 20240906 | 112500 | 15632060650 | 44800 | 44800 | 44850 | 44750 | 278 |
| 471 | 20240906 | 112400 | 15619606800 | 44800 | 44950 | 44950 | 44750 | 1310 |
| 472 | 20240906 | 112300 | 15560842400 | 44950 | 44850 | 44950 | 44800 | 524 |
| 473 | 20240906 | 112200 | 15537324100 | 44850 | 44700 | 44850 | 44700 | 610 |
| 474 | 20240906 | 112100 | 15509980200 | 44700 | 44800 | 44800 | 44700 | 780 |
| 475 | 20240906 | 112000 | 15475074900 | 44800 | 44850 | 44900 | 44750 | 737 |
| 476 | 20240906 | 111900 | 15442046000 | 44850 | 44900 | 44900 | 44800 | 591 |
| 477 | 20240906 | 111800 | 15415530800 | 44850 | 44800 | 44850 | 44750 | 435 |
| 478 | 20240906 | 111700 | 15396024800 | 44750 | 44800 | 44850 | 44750 | 689 |
| 479 | 20240906 | 111600 | 15365166700 | 44800 | 44950 | 44950 | 44800 | 788 |
| 480 | 20240906 | 111500 | 15329799150 | 45000 | 44850 | 45000 | 44850 | 552 |
| 481 | 20240906 | 111400 | 15305001200 | 44850 | 44750 | 44900 | 44700 | 869 |
| 482 | 20240906 | 111300 | 15266112900 | 44700 | 44850 | 44850 | 44700 | 1599 |
| 483 | 20240906 | 111200 | 15194586250 | 44850 | 44850 | 44900 | 44800 | 965 |
| 484 | 20240906 | 111100 | 15151318050 | 44850 | 45050 | 45050 | 44850 | 1966 |
| 485 | 20240906 | 111000 | 15062907600 | 45050 | 44950 | 45050 | 44950 | 2776 |
| 486 | 20240906 | 110900 | 14937959450 | 44900 | 44950 | 45000 | 44900 | 650 |
| 487 | 20240906 | 110800 | 14908752400 | 44950 | 44950 | 45000 | 44950 | 793 |
| 488 | 20240906 | 110700 | 14873106600 | 44900 | 44850 | 44950 | 44800 | 1375 |
| 489 | 20240906 | 110600 | 14811423750 | 44850 | 44900 | 44900 | 44850 | 536 |
| 490 | 20240906 | 110500 | 14787377550 | 44900 | 44950 | 45000 | 44900 | 937 |
| 491 | 20240906 | 110400 | 14745275150 | 44950 | 44850 | 45000 | 44800 | 5328 |
| 492 | 20240906 | 110300 | 14505889750 | 44800 | 44650 | 44800 | 44650 | 610 |
| 493 | 20240906 | 110200 | 14478584500 | 44750 | 44500 | 44750 | 44500 | 472 |
| 494 | 20240906 | 110100 | 14457519250 | 44550 | 44500 | 44550 | 44450 | 706 |
| 495 | 20240906 | 110000 | 14426107800 | 44550 | 44550 | 44650 | 44550 | 648 |
| 496 | 20240906 | 105900 | 14397211600 | 44550 | 44700 | 44750 | 44550 | 631 |
| 497 | 20240906 | 105800 | 14369038400 | 44750 | 44600 | 44750 | 44600 | 160 |
| 498 | 20240906 | 105700 | 14361897950 | 44600 | 44600 | 44650 | 44550 | 950 |
| 499 | 20240906 | 105600 | 14319534450 | 44600 | 44550 | 44600 | 44500 | 800 |
| 500 | 20240906 | 105500 | 14283893300 | 44550 | 44800 | 44850 | 44550 | 3209 |
| 501 | 20240906 | 105400 | 14140373850 | 44850 | 44850 | 44850 | 44800 | 1254 |
| 502 | 20240906 | 105300 | 14084153400 | 44850 | 44850 | 44900 | 44800 | 2022 |
| 503 | 20240906 | 105200 | 13993525950 | 44850 | 44800 | 44850 | 44750 | 2099 |
| 504 | 20240906 | 105100 | 13899477000 | 44800 | 44700 | 44850 | 44700 | 908 |
| 505 | 20240906 | 105000 | 13858793800 | 44750 | 44700 | 44850 | 44650 | 2619 |
| 506 | 20240906 | 104900 | 13741542750 | 44750 | 44650 | 44800 | 44600 | 1855 |
| 507 | 20240906 | 104800 | 13658640700 | 44650 | 44500 | 44650 | 44500 | 667 |
| 508 | 20240906 | 104700 | 13628911050 | 44500 | 44550 | 44600 | 44500 | 831 |
| 509 | 20240906 | 104600 | 13591905600 | 44600 | 44650 | 44650 | 44550 | 638 |
| 510 | 20240906 | 104500 | 13563456500 | 44600 | 44700 | 44700 | 44600 | 599 |
| 511 | 20240906 | 104400 | 13536718050 | 44700 | 44600 | 44700 | 44600 | 1596 |
| 512 | 20240906 | 104300 | 13465451450 | 44600 | 44600 | 44650 | 44450 | 580 |
| 513 | 20240906 | 104200 | 13439581000 | 44550 | 44400 | 44550 | 44400 | 486 |
| 514 | 20240906 | 104100 | 13417963750 | 44400 | 44500 | 44500 | 44350 | 12 |
| 515 | 20240906 | 104000 | 13417431350 | 44350 | 44300 | 44600 | 44300 | 2426 |
| 516 | 20240906 | 103900 | 13309624150 | 44300 | 44200 | 44350 | 44200 | 968 |
| 517 | 20240906 | 103800 | 13266807450 | 44200 | 44300 | 44300 | 44100 | 2433 |
| 518 | 20240906 | 103700 | 13159312150 | 44300 | 44350 | 44400 | 44300 | 2514 |
| 519 | 20240906 | 103600 | 13047833750 | 44350 | 44450 | 44450 | 44350 | 768 |
| 520 | 20240906 | 103500 | 13013733700 | 44400 | 44500 | 44500 | 44400 | 765 |
| 521 | 20240906 | 103400 | 12979732550 | 44450 | 44450 | 44500 | 44450 | 170 |
| 522 | 20240906 | 103300 | 12972175750 | 44450 | 44450 | 44550 | 44450 | 355 |
| 523 | 20240906 | 103200 | 12956383050 | 44500 | 44350 | 44500 | 44350 | 862 |
| 524 | 20240906 | 103100 | 12918140300 | 44350 | 44400 | 44400 | 44350 | 369 |
| 525 | 20240906 | 103000 | 12901771350 | 44400 | 44550 | 44550 | 44400 | 1520 |
| 526 | 20240906 | 102900 | 12834174750 | 44550 | 44550 | 44600 | 44500 | 1740 |
| 527 | 20240906 | 102800 | 12756594100 | 44550 | 44550 | 44600 | 44550 | 465 |
| 528 | 20240906 | 102700 | 12735877500 | 44600 | 44350 | 44600 | 44300 | 2502 |
| 529 | 20240906 | 102600 | 12624582050 | 44300 | 44350 | 44350 | 44250 | 487 |
| 530 | 20240906 | 102500 | 12602992400 | 44350 | 44400 | 44450 | 44300 | 1454 |
| 531 | 20240906 | 102400 | 12538455800 | 44450 | 44450 | 44500 | 44400 | 775 |
| 532 | 20240906 | 102300 | 12504007150 | 44450 | 44400 | 44500 | 44400 | 2306 |
| 533 | 20240906 | 102200 | 12401537300 | 44450 | 44450 | 44450 | 44300 | 1371 |
| 534 | 20240906 | 102100 | 12340676000 | 44400 | 44300 | 44500 | 44300 | 1853 |
| 535 | 20240906 | 102000 | 12258429700 | 44300 | 44200 | 44300 | 44150 | 814 |
| 536 | 20240906 | 101900 | 12222426700 | 44200 | 44200 | 44200 | 44150 | 376 |
| 537 | 20240906 | 101800 | 12205812650 | 44200 | 44150 | 44300 | 44150 | 341 |
| 538 | 20240906 | 101700 | 12190738100 | 44150 | 44250 | 44250 | 44100 | 561 |
| 539 | 20240906 | 101600 | 12165961250 | 44300 | 44100 | 44300 | 44000 | 1458 |
| 540 | 20240906 | 101500 | 12101693000 | 44150 | 44400 | 44400 | 44100 | 1557 |
| 541 | 20240906 | 101400 | 12032707950 | 44400 | 44150 | 44450 | 44150 | 3093 |
| 542 | 20240906 | 101300 | 11895656350 | 44250 | 44100 | 44250 | 44050 | 1333 |
| 543 | 20240906 | 101200 | 11836814050 | 44050 | 44150 | 44200 | 44050 | 1410 |
| 544 | 20240906 | 101100 | 11774641400 | 44200 | 44150 | 44250 | 44150 | 979 |
| 545 | 20240906 | 101000 | 11731383950 | 44100 | 44000 | 44200 | 44000 | 2054 |
| 546 | 20240906 | 100900 | 11640801050 | 44000 | 44000 | 44100 | 43850 | 3850 |
| 547 | 20240906 | 100800 | 11471484800 | 43850 | 44000 | 44100 | 43850 | 7450 |
| 548 | 20240906 | 100700 | 11143772100 | 44000 | 44150 | 44200 | 44000 | 4977 |
| 549 | 20240906 | 100600 | 10924367600 | 44150 | 44200 | 44250 | 44100 | 1844 |
| 550 | 20240906 | 100500 | 10842928500 | 44200 | 44200 | 44300 | 44150 | 1148 |
| 551 | 20240906 | 100400 | 10792164500 | 44150 | 44200 | 44300 | 44100 | 6245 |
| 552 | 20240906 | 100300 | 10516187350 | 44200 | 44250 | 44250 | 44200 | 1829 |
| 553 | 20240906 | 100200 | 10435319900 | 44250 | 44350 | 44350 | 44200 | 4628 |
| 554 | 20240906 | 100100 | 10230433500 | 44350 | 44450 | 44500 | 44300 | 2996 |
| 555 | 20240906 | 100000 | 10097443700 | 44450 | 44600 | 44600 | 44450 | 1325 |
| 556 | 20240906 | 095900 | 10038479600 | 44550 | 44500 | 44550 | 44450 | 1576 |
| 557 | 20240906 | 095800 | 9968365650 | 44500 | 44600 | 44600 | 44500 | 830 |
| 558 | 20240906 | 095700 | 9931385350 | 44600 | 44650 | 44650 | 44550 | 828 |
| 559 | 20240906 | 095600 | 9894481850 | 44550 | 44500 | 44700 | 44500 | 1795 |
| 560 | 20240906 | 095500 | 9814398000 | 44500 | 44650 | 44700 | 44500 | 4728 |
| 561 | 20240906 | 095400 | 9603728600 | 44650 | 44550 | 44650 | 44550 | 1099 |
| 562 | 20240906 | 095300 | 9554705700 | 44600 | 44600 | 44600 | 44500 | 701 |
| 563 | 20240906 | 095200 | 9523470900 | 44600 | 44650 | 44700 | 44550 | 1101 |
| 564 | 20240906 | 095100 | 9474374300 | 44700 | 44750 | 44750 | 44550 | 2056 |
| 565 | 20240906 | 095000 | 9382664700 | 44700 | 44650 | 44700 | 44450 | 3184 |
| 566 | 20240906 | 094900 | 9240551750 | 44500 | 44450 | 44650 | 44450 | 4869 |
| 567 | 20240906 | 094800 | 9023879550 | 44450 | 44600 | 44650 | 44450 | 996 |
| 568 | 20240906 | 094700 | 8979529700 | 44650 | 44700 | 44750 | 44350 | 4498 |
| 569 | 20240906 | 094600 | 8779003450 | 44650 | 44650 | 44800 | 44550 | 1573 |
| 570 | 20240906 | 094500 | 8708775000 | 44600 | 44450 | 44650 | 44450 | 3068 |
| 571 | 20240906 | 094400 | 8572169250 | 44500 | 44750 | 44750 | 44400 | 8619 |
| 572 | 20240906 | 094300 | 8188157550 | 44750 | 44950 | 44950 | 44700 | 2479 |
| 573 | 20240906 | 094200 | 8077145900 | 45000 | 44850 | 45000 | 44850 | 2885 |
| 574 | 20240906 | 094100 | 7947542550 | 44750 | 44800 | 44850 | 44750 | 1418 |
| 575 | 20240906 | 094000 | 7884009400 | 44800 | 44950 | 44950 | 44750 | 846 |
| 576 | 20240906 | 093900 | 7846114300 | 44900 | 45100 | 45150 | 44850 | 5158 |
| 577 | 20240906 | 093800 | 7613777150 | 45050 | 44650 | 45200 | 44600 | 13890 |
| 578 | 20240906 | 093700 | 6989061050 | 44600 | 44800 | 44800 | 44600 | 1022 |
| 579 | 20240906 | 093600 | 6943358750 | 44800 | 44650 | 44850 | 44550 | 8431 |
| 580 | 20240906 | 093500 | 6566974800 | 44650 | 44850 | 44900 | 44650 | 3738 |
| 581 | 20240906 | 093400 | 6399584600 | 44900 | 45000 | 45050 | 44850 | 2667 |
| 582 | 20240906 | 093300 | 6279781100 | 45000 | 44950 | 45050 | 44900 | 3783 |
| 583 | 20240906 | 093200 | 6109672350 | 44950 | 45200 | 45200 | 44950 | 5167 |
| 584 | 20240906 | 093100 | 5876897850 | 45200 | 45250 | 45250 | 45150 | 2520 |
| 585 | 20240906 | 093000 | 5762974250 | 45250 | 45100 | 45250 | 45000 | 5246 |
| 586 | 20240906 | 092900 | 5526218000 | 45100 | 45100 | 45250 | 45050 | 3117 |
| 587 | 20240906 | 092800 | 5385548300 | 45100 | 45100 | 45300 | 45000 | 16994 |
| 588 | 20240906 | 092700 | 4617934550 | 45150 | 45350 | 45350 | 45150 | 4145 |
| 589 | 20240906 | 092600 | 4430579400 | 45300 | 45500 | 45500 | 45300 | 2282 |
| 590 | 20240906 | 092500 | 4326978950 | 45450 | 45350 | 45600 | 45300 | 4245 |
| 591 | 20240906 | 092400 | 4134082700 | 45400 | 45500 | 45600 | 45350 | 4767 |
| 592 | 20240906 | 092300 | 3917495650 | 45600 | 45650 | 45750 | 45500 | 2120 |
| 593 | 20240906 | 092200 | 3820791150 | 45700 | 45650 | 45750 | 45650 | 1451 |
| 594 | 20240906 | 092100 | 3754459500 | 45750 | 45600 | 45750 | 45550 | 3307 |
| 595 | 20240906 | 092000 | 3603579650 | 45650 | 45750 | 45850 | 45550 | 2913 |
| 596 | 20240906 | 091900 | 3470382100 | 45750 | 45800 | 45800 | 45600 | 1837 |
| 597 | 20240906 | 091800 | 3386416300 | 45800 | 45650 | 45800 | 45500 | 4811 |
| 598 | 20240906 | 091700 | 3167000550 | 45650 | 45800 | 45850 | 45650 | 4845 |
| 599 | 20240906 | 091600 | 2945288100 | 45800 | 45900 | 45950 | 45800 | 1347 |
| 600 | 20240906 | 091500 | 2883526350 | 45900 | 46050 | 46050 | 45900 | 929 |
| 601 | 20240906 | 091400 | 2840833450 | 46050 | 46000 | 46150 | 45900 | 4758 |
| 602 | 20240906 | 091300 | 2622104750 | 46050 | 46150 | 46150 | 46050 | 1034 |
| 603 | 20240906 | 091200 | 2574476250 | 46000 | 46250 | 46350 | 46000 | 2497 |
| 604 | 20240906 | 091100 | 2459264550 | 46250 | 46200 | 46350 | 46150 | 2046 |
| 605 | 20240906 | 091000 | 2364661350 | 46300 | 46450 | 46450 | 46150 | 2188 |
| 606 | 20240906 | 090900 | 2263418150 | 46150 | 46150 | 46550 | 46000 | 3712 |
| 607 | 20240906 | 090800 | 2091761350 | 46100 | 46050 | 46100 | 46000 | 1604 |
| 608 | 20240906 | 090700 | 2017875100 | 46050 | 46200 | 46200 | 46000 | 3264 |
| 609 | 20240906 | 090600 | 1867564600 | 46150 | 46450 | 46500 | 46150 | 1959 |
| 610 | 20240906 | 090500 | 1776788150 | 46500 | 46200 | 46600 | 46200 | 2103 |
| 611 | 20240906 | 090400 | 1679045250 | 46200 | 46250 | 46300 | 46100 | 1376 |
| 612 | 20240906 | 090300 | 1615482650 | 46250 | 46200 | 46600 | 46100 | 6728 |
| 613 | 20240906 | 090200 | 1303594500 | 45950 | 46550 | 46550 | 45950 | 10773 |
| 614 | 20240906 | 090100 | 806635500 | 46550 | 46600 | 46700 | 46450 | 1544 |
| 615 | 20240906 | 090000 | 734785550 | 46650 | 46700 | 47000 | 46400 | 13849 |