34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 193400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 3 | 20240910 | 193300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20240910 | 193200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20240910 | 193100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20240910 | 193000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20240910 | 192900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20240910 | 192800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20240910 | 192700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20240910 | 192600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20240910 | 192500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20240910 | 192400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20240910 | 192300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20240910 | 192200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20240910 | 192100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20240910 | 192000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20240910 | 191900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20240910 | 191800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20240910 | 191700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20240910 | 191600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20240910 | 191500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20240910 | 191400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20240910 | 191300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20240910 | 191200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20240910 | 191100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20240910 | 191000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20240910 | 190900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20240910 | 190800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20240910 | 190700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20240910 | 190600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20240910 | 190500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20240910 | 190400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 33 | 20240910 | 190300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20240910 | 190200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20240910 | 190100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20240910 | 190000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20240910 | 185900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20240910 | 185800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20240910 | 185700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20240910 | 185600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20240910 | 185500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20240910 | 185400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20240910 | 185300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20240910 | 185200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20240910 | 185100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20240910 | 185000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20240910 | 184900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20240910 | 184800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20240910 | 184700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20240910 | 184600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20240910 | 184500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20240910 | 184400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20240910 | 184300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20240910 | 184200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20240910 | 184100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20240910 | 184000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20240910 | 183900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20240910 | 183800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20240910 | 183700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20240910 | 183600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20240910 | 183500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20240910 | 183400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 63 | 20240910 | 183300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20240910 | 183200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20240910 | 183100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20240910 | 183000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20240910 | 182900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20240910 | 182800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20240910 | 182700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20240910 | 182600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20240910 | 182500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20240910 | 182400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20240910 | 182300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20240910 | 182200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20240910 | 182100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20240910 | 182000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20240910 | 181900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20240910 | 181800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20240910 | 181700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20240910 | 181600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20240910 | 181500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20240910 | 181400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20240910 | 181300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20240910 | 181200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20240910 | 181100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20240910 | 181000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20240910 | 180900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20240910 | 180800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20240910 | 180700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20240910 | 180600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20240910 | 180500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20240910 | 180400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 93 | 20240910 | 180300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20240910 | 180200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20240910 | 180100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20240910 | 180000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20240910 | 175900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20240910 | 175800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20240910 | 175700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20240910 | 175600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20240910 | 175500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20240910 | 175400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20240910 | 175300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20240910 | 175200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20240910 | 175100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20240910 | 175000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20240910 | 174900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20240910 | 174800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20240910 | 174700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20240910 | 174600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20240910 | 174500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20240910 | 174400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20240910 | 174300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20240910 | 174200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20240910 | 174100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20240910 | 174000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20240910 | 173900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20240910 | 173800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20240910 | 173700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20240910 | 173600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20240910 | 173500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20240910 | 173400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 123 | 20240910 | 173300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20240910 | 173200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20240910 | 173100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20240910 | 173000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20240910 | 172900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20240910 | 172800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20240910 | 172700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20240910 | 172600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20240910 | 172500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20240910 | 172400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20240910 | 172300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20240910 | 172200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20240910 | 172100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20240910 | 172000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20240910 | 171900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20240910 | 171800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20240910 | 171700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20240910 | 171600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20240910 | 171500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20240910 | 171400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20240910 | 171300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20240910 | 171200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20240910 | 171100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20240910 | 171000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20240910 | 170900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20240910 | 170800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20240910 | 170700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20240910 | 170600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20240910 | 170500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20240910 | 170400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 153 | 20240910 | 170300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20240910 | 170200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20240910 | 170100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20240910 | 170000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20240910 | 165900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20240910 | 165800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20240910 | 165700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20240910 | 165600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20240910 | 165500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20240910 | 165400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20240910 | 165300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20240910 | 165200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20240910 | 165100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20240910 | 165000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20240910 | 164900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20240910 | 164800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20240910 | 164700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20240910 | 164600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20240910 | 164500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20240910 | 164400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20240910 | 164300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20240910 | 164200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20240910 | 164100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20240910 | 164000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20240910 | 163900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20240910 | 163800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20240910 | 163700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20240910 | 163600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20240910 | 163500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20240910 | 163400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 183 | 20240910 | 163300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20240910 | 163200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20240910 | 163100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20240910 | 163000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20240910 | 162900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20240910 | 162800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20240910 | 162700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240910 | 162600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240910 | 162500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240910 | 162400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240910 | 162300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240910 | 162200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20240910 | 162100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20240910 | 162000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20240910 | 161900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20240910 | 161800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20240910 | 161700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20240910 | 161600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20240910 | 161500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20240910 | 161400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20240910 | 161300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20240910 | 161200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20240910 | 161100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20240910 | 161000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20240910 | 160900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20240910 | 160800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20240910 | 160700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20240910 | 160600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20240910 | 160500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20240910 | 160400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 213 | 20240910 | 160300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20240910 | 160200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20240910 | 160100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20240910 | 160000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20240910 | 155900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20240910 | 155800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20240910 | 155700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20240910 | 155600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20240910 | 155500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20240910 | 155400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20240910 | 155300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20240910 | 155200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20240910 | 155100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20240910 | 155000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20240910 | 154900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20240910 | 154800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20240910 | 154700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20240910 | 154600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20240910 | 154500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20240910 | 154400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20240910 | 154300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20240910 | 154200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20240910 | 154100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20240910 | 154000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20240910 | 153900 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20240910 | 153800 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20240910 | 153700 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20240910 | 153600 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20240910 | 153500 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20240910 | 153400 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 243 | 20240910 | 153300 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20240910 | 153200 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20240910 | 153100 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 246 | 20240910 | 153000 | 3164217900 | 24250 | 24250 | 24250 | 24250 | 3082 |
| 247 | 20240910 | 152900 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 248 | 20240910 | 152800 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20240910 | 152700 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20240910 | 152600 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20240910 | 152500 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20240910 | 152400 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20240910 | 152300 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20240910 | 152200 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 255 | 20240910 | 152100 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 256 | 20240910 | 152000 | 3089479400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 257 | 20240910 | 151900 | 3089479400 | 24450 | 24450 | 24450 | 24250 | 180 |
| 258 | 20240910 | 151800 | 3085090800 | 24400 | 24250 | 24400 | 24250 | 62 |
| 259 | 20240910 | 151700 | 3083583200 | 24250 | 24300 | 24400 | 24250 | 482 |
| 260 | 20240910 | 151600 | 3071877450 | 24350 | 24300 | 24350 | 24250 | 292 |
| 261 | 20240910 | 151500 | 3064781100 | 24350 | 24250 | 24350 | 24250 | 285 |
| 262 | 20240910 | 151400 | 3057863000 | 24250 | 24300 | 24300 | 24250 | 377 |
| 263 | 20240910 | 151300 | 3048715850 | 24300 | 24300 | 24300 | 24250 | 317 |
| 264 | 20240910 | 151200 | 3041025900 | 24250 | 24250 | 24250 | 24250 | 154 |
| 265 | 20240910 | 151100 | 3037291400 | 24250 | 24250 | 24250 | 24250 | 189 |
| 266 | 20240910 | 151000 | 3032708150 | 24250 | 24250 | 24300 | 24250 | 249 |
| 267 | 20240910 | 150900 | 3026664450 | 24250 | 24300 | 24300 | 24250 | 496 |
| 268 | 20240910 | 150800 | 3014620500 | 24300 | 24300 | 24300 | 24300 | 145 |
| 269 | 20240910 | 150700 | 3011097000 | 24300 | 24300 | 24300 | 24300 | 181 |
| 270 | 20240910 | 150600 | 3006698700 | 24300 | 24300 | 24300 | 24300 | 193 |
| 271 | 20240910 | 150500 | 3002008800 | 24300 | 24300 | 24300 | 24300 | 427 |
| 272 | 20240910 | 150400 | 2991632700 | 24300 | 24350 | 24350 | 24300 | 226 |
| 273 | 20240910 | 150300 | 2986138150 | 24300 | 24300 | 24300 | 24300 | 193 |
| 274 | 20240910 | 150200 | 2981448250 | 24300 | 24350 | 24350 | 24300 | 134 |
| 275 | 20240910 | 150100 | 2978190700 | 24350 | 24350 | 24350 | 24350 | 3 |
| 276 | 20240910 | 150000 | 2978117650 | 24350 | 24400 | 24450 | 24350 | 1054 |
| 277 | 20240910 | 145900 | 2952403550 | 24400 | 24350 | 24400 | 24350 | 452 |
| 278 | 20240910 | 145800 | 2941382400 | 24350 | 24350 | 24350 | 24350 | 207 |
| 279 | 20240910 | 145700 | 2936341950 | 24350 | 24350 | 24350 | 24350 | 168 |
| 280 | 20240910 | 145600 | 2932251150 | 24350 | 24350 | 24350 | 24350 | 162 |
| 281 | 20240910 | 145500 | 2928306450 | 24350 | 24350 | 24350 | 24350 | 193 |
| 282 | 20240910 | 145400 | 2923606900 | 24400 | 24400 | 24400 | 24400 | 21 |
| 283 | 20240910 | 145300 | 2923094500 | 24450 | 24350 | 24450 | 24300 | 2457 |
| 284 | 20240910 | 145200 | 2863125300 | 24300 | 24300 | 24300 | 24300 | 205 |
| 285 | 20240910 | 145100 | 2858143800 | 24300 | 24300 | 24300 | 24300 | 27 |
| 286 | 20240910 | 145000 | 2857487700 | 24300 | 24350 | 24400 | 24300 | 416 |
| 287 | 20240910 | 144900 | 2847358600 | 24300 | 24350 | 24400 | 24300 | 329 |
| 288 | 20240910 | 144800 | 2839340800 | 24300 | 24350 | 24400 | 24300 | 437 |
| 289 | 20240910 | 144700 | 2828691700 | 24350 | 24350 | 24400 | 24350 | 390 |
| 290 | 20240910 | 144600 | 2819185100 | 24400 | 24400 | 24450 | 24400 | 447 |
| 291 | 20240910 | 144500 | 2808271550 | 24400 | 24400 | 24400 | 24350 | 187 |
| 292 | 20240910 | 144400 | 2803709150 | 24450 | 24400 | 24450 | 24400 | 460 |
| 293 | 20240910 | 144300 | 2792469050 | 24400 | 24350 | 24450 | 24350 | 395 |
| 294 | 20240910 | 144200 | 2782829950 | 24400 | 24350 | 24400 | 24350 | 420 |
| 295 | 20240910 | 144100 | 2772590200 | 24400 | 24450 | 24500 | 24350 | 1584 |
| 296 | 20240910 | 144000 | 2733964250 | 24450 | 24400 | 24450 | 24400 | 285 |
| 297 | 20240910 | 143900 | 2727003050 | 24400 | 24500 | 24500 | 24400 | 434 |
| 298 | 20240910 | 143800 | 2716384750 | 24450 | 24450 | 24450 | 24450 | 373 |
| 299 | 20240910 | 143700 | 2707264900 | 24450 | 24500 | 24500 | 24450 | 160 |
| 300 | 20240910 | 143600 | 2703349750 | 24500 | 24450 | 24500 | 24450 | 531 |
| 301 | 20240910 | 143500 | 2690359450 | 24500 | 24500 | 24500 | 24500 | 177 |
| 302 | 20240910 | 143400 | 2686022950 | 24450 | 24450 | 24500 | 24450 | 371 |
| 303 | 20240910 | 143300 | 2676945200 | 24450 | 24450 | 24500 | 24400 | 425 |
| 304 | 20240910 | 143200 | 2666552400 | 24450 | 24450 | 24450 | 24450 | 258 |
| 305 | 20240910 | 143100 | 2660244300 | 24450 | 24450 | 24450 | 24400 | 558 |
| 306 | 20240910 | 143000 | 2646607950 | 24450 | 24400 | 24450 | 24400 | 369 |
| 307 | 20240910 | 142900 | 2637594250 | 24450 | 24450 | 24450 | 24400 | 456 |
| 308 | 20240910 | 142800 | 2626451700 | 24450 | 24500 | 24500 | 24350 | 3342 |
| 309 | 20240910 | 142700 | 2544824500 | 24500 | 24500 | 24500 | 24500 | 183 |
| 310 | 20240910 | 142600 | 2540341000 | 24500 | 24500 | 24550 | 24500 | 269 |
| 311 | 20240910 | 142500 | 2533750450 | 24500 | 24500 | 24500 | 24450 | 399 |
| 312 | 20240910 | 142400 | 2523981250 | 24500 | 24500 | 24500 | 24450 | 429 |
| 313 | 20240910 | 142300 | 2513479250 | 24500 | 24500 | 24500 | 24450 | 560 |
| 314 | 20240910 | 142200 | 2499765750 | 24500 | 24500 | 24500 | 24450 | 519 |
| 315 | 20240910 | 142100 | 2487060300 | 24500 | 24500 | 24500 | 24450 | 633 |
| 316 | 20240910 | 142000 | 2471561700 | 24450 | 24500 | 24550 | 24450 | 2455 |
| 317 | 20240910 | 141900 | 2411423800 | 24500 | 24500 | 24500 | 24500 | 233 |
| 318 | 20240910 | 141800 | 2405715300 | 24500 | 24500 | 24500 | 24500 | 312 |
| 319 | 20240910 | 141700 | 2398071300 | 24500 | 24550 | 24550 | 24500 | 217 |
| 320 | 20240910 | 141600 | 2392754700 | 24500 | 24500 | 24550 | 24500 | 222 |
| 321 | 20240910 | 141500 | 2387315650 | 24550 | 24500 | 24550 | 24500 | 220 |
| 322 | 20240910 | 141400 | 2381923050 | 24500 | 24500 | 24500 | 24500 | 137 |
| 323 | 20240910 | 141300 | 2378566550 | 24550 | 24500 | 24550 | 24500 | 264 |
| 324 | 20240910 | 141200 | 2372098450 | 24450 | 24500 | 24500 | 24450 | 526 |
| 325 | 20240910 | 141100 | 2359219300 | 24450 | 24500 | 24500 | 24450 | 560 |
| 326 | 20240910 | 141000 | 2345518800 | 24500 | 24550 | 24550 | 24400 | 732 |
| 327 | 20240910 | 140900 | 2327603650 | 24550 | 24500 | 24550 | 24450 | 593 |
| 328 | 20240910 | 140800 | 2313084750 | 24500 | 24500 | 24500 | 24450 | 520 |
| 329 | 20240910 | 140700 | 2300350600 | 24500 | 24500 | 24500 | 24450 | 721 |
| 330 | 20240910 | 140600 | 2282694850 | 24450 | 24500 | 24500 | 24400 | 600 |
| 331 | 20240910 | 140500 | 2268007800 | 24450 | 24400 | 24450 | 24400 | 779 |
| 332 | 20240910 | 140400 | 2248982300 | 24450 | 24350 | 24450 | 24350 | 742 |
| 333 | 20240910 | 140300 | 2230895800 | 24300 | 24300 | 24300 | 24300 | 750 |
| 334 | 20240910 | 140200 | 2212670800 | 24300 | 24350 | 24350 | 24300 | 202 |
| 335 | 20240910 | 140100 | 2207762100 | 24350 | 24350 | 24350 | 24350 | 460 |
| 336 | 20240910 | 140000 | 2196561100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 337 | 20240910 | 135900 | 2196561100 | 24450 | 24500 | 24500 | 24450 | 303 |
| 338 | 20240910 | 135800 | 2189146600 | 24450 | 24450 | 24450 | 24400 | 424 |
| 339 | 20240910 | 135700 | 2178789450 | 24450 | 24400 | 24450 | 24350 | 265 |
| 340 | 20240910 | 135600 | 2172328850 | 24400 | 24450 | 24450 | 24400 | 322 |
| 341 | 20240910 | 135500 | 2164461000 | 24400 | 24400 | 24400 | 24350 | 378 |
| 342 | 20240910 | 135400 | 2155244350 | 24400 | 24400 | 24450 | 24400 | 228 |
| 343 | 20240910 | 135300 | 2149681100 | 24400 | 24450 | 24450 | 24400 | 252 |
| 344 | 20240910 | 135200 | 2143525250 | 24450 | 24400 | 24450 | 24400 | 484 |
| 345 | 20240910 | 135100 | 2131703200 | 24350 | 24400 | 24400 | 24350 | 357 |
| 346 | 20240910 | 135000 | 2122998850 | 24450 | 24400 | 24450 | 24400 | 299 |
| 347 | 20240910 | 134900 | 2115694900 | 24400 | 24400 | 24450 | 24400 | 354 |
| 348 | 20240910 | 134800 | 2107056500 | 24450 | 24350 | 24450 | 24300 | 429 |
| 349 | 20240910 | 134700 | 2096589850 | 24400 | 24350 | 24400 | 24350 | 357 |
| 350 | 20240910 | 134600 | 2087887100 | 24400 | 24400 | 24400 | 24350 | 482 |
| 351 | 20240910 | 134500 | 2076133500 | 24400 | 24400 | 24400 | 24350 | 367 |
| 352 | 20240910 | 134400 | 2067186200 | 24400 | 24400 | 24400 | 24400 | 306 |
| 353 | 20240910 | 134300 | 2059719800 | 24400 | 24400 | 24400 | 24400 | 403 |
| 354 | 20240910 | 134200 | 2049886600 | 24450 | 24400 | 24450 | 24400 | 202 |
| 355 | 20240910 | 134100 | 2044952050 | 24400 | 24350 | 24400 | 24350 | 283 |
| 356 | 20240910 | 134000 | 2038054300 | 24350 | 24300 | 24350 | 24300 | 282 |
| 357 | 20240910 | 133900 | 2031188300 | 24350 | 24350 | 24350 | 24350 | 403 |
| 358 | 20240910 | 133800 | 2021375250 | 24300 | 24300 | 24300 | 24300 | 12 |
| 359 | 20240910 | 133700 | 2021083650 | 24300 | 24300 | 24300 | 24300 | 12 |
| 360 | 20240910 | 133600 | 2020792050 | 24350 | 24300 | 24350 | 24300 | 138 |
| 361 | 20240910 | 133500 | 2017432350 | 24350 | 24350 | 24350 | 24300 | 214 |
| 362 | 20240910 | 133400 | 2012222050 | 24350 | 24350 | 24350 | 24300 | 1758 |
| 363 | 20240910 | 133300 | 1969497150 | 24350 | 24350 | 24350 | 24350 | 161 |
| 364 | 20240910 | 133200 | 1965576800 | 24350 | 24350 | 24350 | 24350 | 170 |
| 365 | 20240910 | 133100 | 1961437300 | 24350 | 24350 | 24350 | 24350 | 185 |
| 366 | 20240910 | 133000 | 1956932550 | 24350 | 24400 | 24400 | 24300 | 168 |
| 367 | 20240910 | 132900 | 1952837150 | 24350 | 24400 | 24400 | 24350 | 239 |
| 368 | 20240910 | 132800 | 1947010500 | 24400 | 24400 | 24400 | 24400 | 179 |
| 369 | 20240910 | 132700 | 1942642900 | 24400 | 24400 | 24400 | 24400 | 92 |
| 370 | 20240910 | 132600 | 1940398100 | 24400 | 24450 | 24450 | 24400 | 69 |
| 371 | 20240910 | 132500 | 1938712100 | 24450 | 24300 | 24450 | 24300 | 97 |
| 372 | 20240910 | 132400 | 1936340750 | 24450 | 24400 | 24450 | 24400 | 1493 |
| 373 | 20240910 | 132300 | 1899906850 | 24300 | 24400 | 24400 | 24300 | 546 |
| 374 | 20240910 | 132200 | 1886601150 | 24400 | 24400 | 24400 | 24400 | 117 |
| 375 | 20240910 | 132100 | 1883746350 | 24400 | 24400 | 24400 | 24350 | 135 |
| 376 | 20240910 | 132000 | 1880452950 | 24400 | 24350 | 24400 | 24350 | 244 |
| 377 | 20240910 | 131900 | 1874503150 | 24400 | 24400 | 24400 | 24400 | 257 |
| 378 | 20240910 | 131800 | 1868232350 | 24350 | 24400 | 24400 | 24350 | 459 |
| 379 | 20240910 | 131700 | 1857037150 | 24400 | 24350 | 24400 | 24350 | 56 |
| 380 | 20240910 | 131600 | 1855670850 | 24350 | 24400 | 24400 | 24350 | 209 |
| 381 | 20240910 | 131500 | 1850571850 | 24350 | 24400 | 24400 | 24350 | 128 |
| 382 | 20240910 | 131400 | 1847452350 | 24350 | 24350 | 24400 | 24350 | 38 |
| 383 | 20240910 | 131300 | 1846527000 | 24350 | 24350 | 24350 | 24350 | 344 |
| 384 | 20240910 | 131200 | 1838150600 | 24350 | 24350 | 24400 | 24350 | 1270 |
| 385 | 20240910 | 131100 | 1807224650 | 24350 | 24400 | 24400 | 24350 | 201 |
| 386 | 20240910 | 131000 | 1802321400 | 24350 | 24350 | 24350 | 24350 | 2 |
| 387 | 20240910 | 130900 | 1802272700 | 24400 | 24400 | 24400 | 24400 | 889 |
| 388 | 20240910 | 130800 | 1780581100 | 24400 | 24400 | 24400 | 24350 | 140 |
| 389 | 20240910 | 130700 | 1777167550 | 24450 | 24450 | 24450 | 24450 | 160 |
| 390 | 20240910 | 130600 | 1773255550 | 24450 | 24450 | 24450 | 24450 | 87 |
| 391 | 20240910 | 130500 | 1771128400 | 24450 | 24500 | 24500 | 24450 | 188 |
| 392 | 20240910 | 130400 | 1766524800 | 24500 | 24500 | 24500 | 24450 | 193 |
| 393 | 20240910 | 130300 | 1761800250 | 24500 | 24500 | 24500 | 24450 | 534 |
| 394 | 20240910 | 130200 | 1748738300 | 24500 | 24500 | 24500 | 24500 | 178 |
| 395 | 20240910 | 130100 | 1744377300 | 24500 | 24550 | 24550 | 24450 | 176 |
| 396 | 20240910 | 130000 | 1740065100 | 24550 | 24500 | 24550 | 24500 | 158 |
| 397 | 20240910 | 125900 | 1736193200 | 24450 | 24450 | 24550 | 24450 | 154 |
| 398 | 20240910 | 125800 | 1732418550 | 24500 | 24450 | 24500 | 24450 | 275 |
| 399 | 20240910 | 125700 | 1725684700 | 24450 | 24450 | 24450 | 24450 | 167 |
| 400 | 20240910 | 125600 | 1721601550 | 24400 | 24450 | 24450 | 24400 | 311 |
| 401 | 20240910 | 125500 | 1714005850 | 24450 | 24450 | 24450 | 24400 | 251 |
| 402 | 20240910 | 125400 | 1707869000 | 24400 | 24450 | 24450 | 24400 | 34 |
| 403 | 20240910 | 125300 | 1707038400 | 24450 | 24450 | 24450 | 24450 | 198 |
| 404 | 20240910 | 125200 | 1702197300 | 24450 | 24400 | 24450 | 24400 | 212 |
| 405 | 20240910 | 125100 | 1697014700 | 24450 | 24450 | 24450 | 24450 | 151 |
| 406 | 20240910 | 125000 | 1693322750 | 24450 | 24400 | 24450 | 24400 | 180 |
| 407 | 20240910 | 124900 | 1688922550 | 24400 | 24450 | 24450 | 24400 | 226 |
| 408 | 20240910 | 124800 | 1683396900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 409 | 20240910 | 124700 | 1683396900 | 24400 | 24450 | 24450 | 24400 | 121 |
| 410 | 20240910 | 124600 | 1680438650 | 24400 | 24450 | 24450 | 24400 | 230 |
| 411 | 20240910 | 124500 | 1674819650 | 24450 | 24450 | 24450 | 24400 | 194 |
| 412 | 20240910 | 124400 | 1670076550 | 24450 | 24400 | 24450 | 24400 | 324 |
| 413 | 20240910 | 124300 | 1662165000 | 24400 | 24400 | 24450 | 24400 | 95 |
| 414 | 20240910 | 124200 | 1659846950 | 24400 | 24400 | 24450 | 24400 | 317 |
| 415 | 20240910 | 124100 | 1652112100 | 24400 | 24350 | 24400 | 24350 | 371 |
| 416 | 20240910 | 124000 | 1643059900 | 24400 | 24400 | 24450 | 24350 | 310 |
| 417 | 20240910 | 123900 | 1635488650 | 24450 | 24400 | 24450 | 24350 | 301 |
| 418 | 20240910 | 123800 | 1628136400 | 24350 | 24450 | 24450 | 24350 | 330 |
| 419 | 20240910 | 123700 | 1620079700 | 24450 | 24450 | 24450 | 24350 | 1150 |
| 420 | 20240910 | 123600 | 1592005800 | 24450 | 24450 | 24450 | 24400 | 439 |
| 421 | 20240910 | 123500 | 1581275250 | 24450 | 24350 | 24450 | 24350 | 324 |
| 422 | 20240910 | 123400 | 1573353550 | 24450 | 24350 | 24450 | 24350 | 261 |
| 423 | 20240910 | 123300 | 1566984500 | 24350 | 24400 | 24400 | 24350 | 191 |
| 424 | 20240910 | 123200 | 1562324650 | 24400 | 24400 | 24400 | 24350 | 286 |
| 425 | 20240910 | 123100 | 1555346500 | 24400 | 24400 | 24400 | 24400 | 359 |
| 426 | 20240910 | 123000 | 1546586900 | 24400 | 24400 | 24400 | 24400 | 159 |
| 427 | 20240910 | 122900 | 1542707300 | 24450 | 24450 | 24500 | 24450 | 663 |
| 428 | 20240910 | 122800 | 1526491500 | 24500 | 24400 | 24500 | 24400 | 188 |
| 429 | 20240910 | 122700 | 1521894300 | 24450 | 24450 | 24450 | 24450 | 187 |
| 430 | 20240910 | 122600 | 1517322150 | 24450 | 24400 | 24450 | 24400 | 77 |
| 431 | 20240910 | 122500 | 1515441550 | 24400 | 24300 | 24400 | 24300 | 139 |
| 432 | 20240910 | 122400 | 1512050150 | 24400 | 24350 | 24400 | 24350 | 142 |
| 433 | 20240910 | 122300 | 1508589450 | 24350 | 24400 | 24400 | 24350 | 77 |
| 434 | 20240910 | 122200 | 1506712750 | 24450 | 24250 | 24450 | 24250 | 187 |
| 435 | 20240910 | 122100 | 1502151200 | 24350 | 24300 | 24350 | 24300 | 228 |
| 436 | 20240910 | 122000 | 1496599600 | 24350 | 24350 | 24350 | 24250 | 170 |
| 437 | 20240910 | 121900 | 1492460400 | 24350 | 24300 | 24350 | 24300 | 169 |
| 438 | 20240910 | 121800 | 1488349700 | 24350 | 24350 | 24350 | 24350 | 131 |
| 439 | 20240910 | 121700 | 1485159850 | 24350 | 24350 | 24350 | 24350 | 129 |
| 440 | 20240910 | 121600 | 1482018700 | 24250 | 24400 | 24400 | 24250 | 73 |
| 441 | 20240910 | 121500 | 1480239300 | 24400 | 24400 | 24400 | 24400 | 153 |
| 442 | 20240910 | 121400 | 1476506100 | 24350 | 24400 | 24400 | 24350 | 182 |
| 443 | 20240910 | 121300 | 1472069550 | 24250 | 24400 | 24400 | 24250 | 351 |
| 444 | 20240910 | 121200 | 1463515950 | 24350 | 24400 | 24400 | 24350 | 241 |
| 445 | 20240910 | 121100 | 1457644250 | 24400 | 24400 | 24400 | 24300 | 204 |
| 446 | 20240910 | 121000 | 1452668850 | 24300 | 24300 | 24400 | 24300 | 171 |
| 447 | 20240910 | 120900 | 1448500800 | 24400 | 24350 | 24400 | 24350 | 163 |
| 448 | 20240910 | 120800 | 1444527750 | 24350 | 24350 | 24350 | 24350 | 125 |
| 449 | 20240910 | 120700 | 1441484000 | 24350 | 24350 | 24400 | 24350 | 201 |
| 450 | 20240910 | 120600 | 1436584300 | 24400 | 24400 | 24400 | 24400 | 62 |
| 451 | 20240910 | 120500 | 1435071500 | 24400 | 24350 | 24400 | 24300 | 282 |
| 452 | 20240910 | 120400 | 1428196850 | 24400 | 24350 | 24400 | 24350 | 198 |
| 453 | 20240910 | 120300 | 1423366400 | 24350 | 24400 | 24400 | 24350 | 171 |
| 454 | 20240910 | 120200 | 1419197750 | 24400 | 24400 | 24400 | 24350 | 171 |
| 455 | 20240910 | 120100 | 1415025600 | 24350 | 24300 | 24350 | 24300 | 198 |
| 456 | 20240910 | 120000 | 1410204500 | 24350 | 24350 | 24350 | 24350 | 188 |
| 457 | 20240910 | 115900 | 1405626700 | 24350 | 24350 | 24350 | 24350 | 182 |
| 458 | 20240910 | 115800 | 1401195000 | 24300 | 24350 | 24350 | 24300 | 157 |
| 459 | 20240910 | 115700 | 1397372250 | 24300 | 24300 | 24300 | 24300 | 140 |
| 460 | 20240910 | 115600 | 1393970250 | 24350 | 24350 | 24350 | 24300 | 231 |
| 461 | 20240910 | 115500 | 1388349050 | 24350 | 24300 | 24350 | 24300 | 118 |
| 462 | 20240910 | 115400 | 1385475900 | 24350 | 24350 | 24350 | 24300 | 111 |
| 463 | 20240910 | 115300 | 1382773250 | 24350 | 24350 | 24350 | 24350 | 166 |
| 464 | 20240910 | 115200 | 1378731150 | 24300 | 24350 | 24350 | 24300 | 206 |
| 465 | 20240910 | 115100 | 1373722350 | 24350 | 24350 | 24350 | 24350 | 150 |
| 466 | 20240910 | 115000 | 1370069850 | 24350 | 24250 | 24350 | 24250 | 1416 |
| 467 | 20240910 | 114900 | 1335603900 | 24300 | 24300 | 24300 | 24300 | 111 |
| 468 | 20240910 | 114800 | 1332906600 | 24300 | 24300 | 24300 | 24300 | 141 |
| 469 | 20240910 | 114700 | 1329480300 | 24300 | 24250 | 24300 | 24250 | 205 |
| 470 | 20240910 | 114600 | 1324502950 | 24350 | 24300 | 24350 | 24300 | 2751 |
| 471 | 20240910 | 114500 | 1257530550 | 24300 | 24250 | 24350 | 24250 | 207 |
| 472 | 20240910 | 114400 | 1252500000 | 24350 | 24350 | 24350 | 24350 | 192 |
| 473 | 20240910 | 114300 | 1247824800 | 24350 | 24350 | 24350 | 24300 | 213 |
| 474 | 20240910 | 114200 | 1242638500 | 24350 | 24300 | 24350 | 24300 | 180 |
| 475 | 20240910 | 114100 | 1238263650 | 24300 | 24350 | 24350 | 24300 | 162 |
| 476 | 20240910 | 114000 | 1234323350 | 24350 | 24250 | 24350 | 24250 | 175 |
| 477 | 20240910 | 113900 | 1230062300 | 24350 | 24350 | 24350 | 24300 | 257 |
| 478 | 20240910 | 113800 | 1223811150 | 24300 | 24350 | 24350 | 24300 | 189 |
| 479 | 20240910 | 113700 | 1219209200 | 24350 | 24350 | 24350 | 24300 | 242 |
| 480 | 20240910 | 113600 | 1213319200 | 24300 | 24350 | 24350 | 24300 | 190 |
| 481 | 20240910 | 113500 | 1208696750 | 24350 | 24350 | 24350 | 24350 | 154 |
| 482 | 20240910 | 113400 | 1204946850 | 24200 | 24350 | 24400 | 24200 | 190 |
| 483 | 20240910 | 113300 | 1200320000 | 24350 | 24350 | 24350 | 24350 | 258 |
| 484 | 20240910 | 113200 | 1194037700 | 24350 | 24350 | 24350 | 24300 | 204 |
| 485 | 20240910 | 113100 | 1189076100 | 24300 | 24300 | 24300 | 24300 | 238 |
| 486 | 20240910 | 113000 | 1183292700 | 24250 | 24250 | 24250 | 24250 | 212 |
| 487 | 20240910 | 112900 | 1178151700 | 24200 | 24300 | 24300 | 24150 | 371 |
| 488 | 20240910 | 112800 | 1169155600 | 24150 | 24150 | 24300 | 24150 | 182 |
| 489 | 20240910 | 112700 | 1164747650 | 24150 | 24350 | 24350 | 24150 | 315 |
| 490 | 20240910 | 112600 | 1157102050 | 24250 | 24250 | 24350 | 24250 | 227 |
| 491 | 20240910 | 112500 | 1151581700 | 24250 | 24250 | 24350 | 24250 | 286 |
| 492 | 20240910 | 112400 | 1144628450 | 24250 | 24400 | 24400 | 24250 | 209 |
| 493 | 20240910 | 112300 | 1139536950 | 24400 | 24400 | 24400 | 24350 | 204 |
| 494 | 20240910 | 112200 | 1134559550 | 24400 | 24350 | 24400 | 24350 | 148 |
| 495 | 20240910 | 112100 | 1130950950 | 24350 | 24300 | 24350 | 24300 | 272 |
| 496 | 20240910 | 112000 | 1124327950 | 24350 | 24350 | 24350 | 24350 | 154 |
| 497 | 20240910 | 111900 | 1120578050 | 24400 | 24350 | 24400 | 24350 | 160 |
| 498 | 20240910 | 111800 | 1116674100 | 24350 | 24350 | 24400 | 24350 | 237 |
| 499 | 20240910 | 111700 | 1110902200 | 24350 | 24350 | 24350 | 24350 | 176 |
| 500 | 20240910 | 111600 | 1106616600 | 24350 | 24400 | 24400 | 24300 | 216 |
| 501 | 20240910 | 111500 | 1101353350 | 24400 | 24400 | 24400 | 24400 | 158 |
| 502 | 20240910 | 111400 | 1097498150 | 24400 | 24350 | 24400 | 24350 | 257 |
| 503 | 20240910 | 111300 | 1091235000 | 24350 | 24350 | 24400 | 24350 | 177 |
| 504 | 20240910 | 111200 | 1086920550 | 24350 | 24350 | 24350 | 24300 | 159 |
| 505 | 20240910 | 111100 | 1083053000 | 24350 | 24350 | 24350 | 24300 | 211 |
| 506 | 20240910 | 111000 | 1077916850 | 24350 | 24300 | 24350 | 24300 | 174 |
| 507 | 20240910 | 110900 | 1073680050 | 24300 | 24350 | 24350 | 24300 | 195 |
| 508 | 20240910 | 110800 | 1068932600 | 24350 | 24350 | 24350 | 24350 | 194 |
| 509 | 20240910 | 110700 | 1064208700 | 24300 | 24350 | 24350 | 24300 | 239 |
| 510 | 20240910 | 110600 | 1058394500 | 24350 | 24350 | 24350 | 24350 | 202 |
| 511 | 20240910 | 110500 | 1053475800 | 24350 | 24250 | 24400 | 24250 | 173 |
| 512 | 20240910 | 110400 | 1049258900 | 24400 | 24350 | 24400 | 24300 | 284 |
| 513 | 20240910 | 110300 | 1042339900 | 24350 | 24350 | 24350 | 24300 | 164 |
| 514 | 20240910 | 110200 | 1038346700 | 24350 | 24350 | 24350 | 24350 | 182 |
| 515 | 20240910 | 110100 | 1033915000 | 24350 | 24300 | 24350 | 24300 | 215 |
| 516 | 20240910 | 110000 | 1028684550 | 24350 | 24450 | 24450 | 24350 | 244 |
| 517 | 20240910 | 105900 | 1022738150 | 24450 | 24350 | 24450 | 24250 | 2351 |
| 518 | 20240910 | 105800 | 965384600 | 24400 | 24400 | 24400 | 24400 | 191 |
| 519 | 20240910 | 105700 | 960724200 | 24400 | 24400 | 24400 | 24400 | 169 |
| 520 | 20240910 | 105600 | 956600600 | 24400 | 24200 | 24400 | 24200 | 206 |
| 521 | 20240910 | 105500 | 951595300 | 24300 | 24200 | 24350 | 24100 | 339 |
| 522 | 20240910 | 105400 | 943369450 | 24300 | 24350 | 24350 | 24200 | 131 |
| 523 | 20240910 | 105300 | 940185100 | 24350 | 24350 | 24350 | 24350 | 129 |
| 524 | 20240910 | 105200 | 937043950 | 24350 | 24300 | 24350 | 24300 | 182 |
| 525 | 20240910 | 105100 | 932617700 | 24350 | 24300 | 24350 | 24200 | 191 |
| 526 | 20240910 | 105000 | 927973400 | 24300 | 24250 | 24300 | 24200 | 256 |
| 527 | 20240910 | 104900 | 921762250 | 24250 | 24300 | 24300 | 24250 | 131 |
| 528 | 20240910 | 104800 | 918579150 | 24300 | 24250 | 24300 | 24250 | 286 |
| 529 | 20240910 | 104700 | 911636250 | 24300 | 24300 | 24300 | 24250 | 279 |
| 530 | 20240910 | 104600 | 904861100 | 24300 | 24300 | 24300 | 24300 | 186 |
| 531 | 20240910 | 104500 | 900341300 | 24300 | 24350 | 24350 | 24300 | 251 |
| 532 | 20240910 | 104400 | 894238100 | 24350 | 24350 | 24350 | 24350 | 227 |
| 533 | 20240910 | 104300 | 888710650 | 24350 | 24350 | 24350 | 24300 | 243 |
| 534 | 20240910 | 104200 | 882799450 | 24400 | 24400 | 24400 | 24250 | 145 |
| 535 | 20240910 | 104100 | 879263250 | 24400 | 24350 | 24400 | 24300 | 171 |
| 536 | 20240910 | 104000 | 875098500 | 24400 | 24150 | 24400 | 24150 | 221 |
| 537 | 20240910 | 103900 | 869716300 | 24350 | 24250 | 24350 | 24250 | 216 |
| 538 | 20240910 | 103800 | 864469900 | 24300 | 24300 | 24300 | 24300 | 210 |
| 539 | 20240910 | 103700 | 859366900 | 24300 | 24200 | 24300 | 24150 | 421 |
| 540 | 20240910 | 103600 | 849179100 | 24250 | 24300 | 24300 | 24200 | 195 |
| 541 | 20240910 | 103500 | 844452600 | 24300 | 24300 | 24300 | 24300 | 156 |
| 542 | 20240910 | 103400 | 840661800 | 24300 | 24150 | 24300 | 24100 | 390 |
| 543 | 20240910 | 103300 | 831234800 | 24150 | 24250 | 24250 | 24150 | 391 |
| 544 | 20240910 | 103200 | 821769050 | 24150 | 24150 | 24200 | 24150 | 144 |
| 545 | 20240910 | 103100 | 818287950 | 24200 | 24200 | 24200 | 24100 | 335 |
| 546 | 20240910 | 103000 | 810189400 | 24250 | 24200 | 24250 | 24200 | 235 |
| 547 | 20240910 | 102900 | 804496300 | 24200 | 24150 | 24200 | 24150 | 187 |
| 548 | 20240910 | 102800 | 799978850 | 24150 | 24150 | 24150 | 24150 | 142 |
| 549 | 20240910 | 102700 | 796549550 | 24100 | 24150 | 24150 | 24100 | 200 |
| 550 | 20240910 | 102600 | 791719750 | 24150 | 24150 | 24200 | 24150 | 249 |
| 551 | 20240910 | 102500 | 785701150 | 24150 | 24100 | 24200 | 24100 | 203 |
| 552 | 20240910 | 102400 | 780794000 | 24200 | 24100 | 24200 | 24100 | 187 |
| 553 | 20240910 | 102300 | 776272400 | 24200 | 24150 | 24200 | 24100 | 544 |
| 554 | 20240910 | 102200 | 763147450 | 24200 | 24150 | 24200 | 24100 | 264 |
| 555 | 20240910 | 102100 | 756765550 | 24150 | 24150 | 24150 | 24100 | 219 |
| 556 | 20240910 | 102000 | 751476950 | 24200 | 24100 | 24250 | 24100 | 388 |
| 557 | 20240910 | 101900 | 742101400 | 24250 | 24250 | 24250 | 24250 | 207 |
| 558 | 20240910 | 101800 | 737081650 | 24200 | 24200 | 24200 | 24200 | 200 |
| 559 | 20240910 | 101700 | 732241650 | 24200 | 24150 | 24250 | 24100 | 213 |
| 560 | 20240910 | 101600 | 727085650 | 24250 | 24250 | 24250 | 24100 | 552 |
| 561 | 20240910 | 101500 | 713732600 | 24250 | 24200 | 24250 | 24200 | 171 |
| 562 | 20240910 | 101400 | 709588350 | 24200 | 24250 | 24250 | 24200 | 192 |
| 563 | 20240910 | 101300 | 704936850 | 24250 | 24250 | 24250 | 24100 | 200 |
| 564 | 20240910 | 101200 | 700097650 | 24250 | 24150 | 24250 | 24150 | 267 |
| 565 | 20240910 | 101100 | 693640150 | 24100 | 24200 | 24200 | 24100 | 193 |
| 566 | 20240910 | 101000 | 688969950 | 24200 | 24100 | 24200 | 24100 | 236 |
| 567 | 20240910 | 100900 | 683268000 | 24250 | 24250 | 24250 | 24250 | 243 |
| 568 | 20240910 | 100800 | 677375250 | 24250 | 24200 | 24250 | 24200 | 206 |
| 569 | 20240910 | 100700 | 672389150 | 24250 | 24200 | 24250 | 24100 | 195 |
| 570 | 20240910 | 100600 | 667670900 | 24200 | 24150 | 24200 | 24150 | 209 |
| 571 | 20240910 | 100500 | 662613150 | 24150 | 24100 | 24200 | 24100 | 262 |
| 572 | 20240910 | 100400 | 656279100 | 24250 | 24200 | 24250 | 24200 | 214 |
| 573 | 20240910 | 100300 | 651089650 | 24200 | 24200 | 24200 | 24200 | 161 |
| 574 | 20240910 | 100200 | 647193450 | 24250 | 24250 | 24250 | 24150 | 310 |
| 575 | 20240910 | 100100 | 639685850 | 24150 | 24250 | 24300 | 24100 | 287 |
| 576 | 20240910 | 100000 | 632728100 | 24300 | 24300 | 24300 | 24300 | 243 |
| 577 | 20240910 | 095900 | 626823200 | 24300 | 24250 | 24300 | 24250 | 340 |
| 578 | 20240910 | 095800 | 618569250 | 24150 | 24250 | 24250 | 24150 | 240 |
| 579 | 20240910 | 095700 | 612751150 | 24250 | 24250 | 24250 | 24250 | 150 |
| 580 | 20240910 | 095600 | 609113650 | 24250 | 24250 | 24250 | 24150 | 203 |
| 581 | 20240910 | 095500 | 604195900 | 24250 | 24250 | 24250 | 24250 | 215 |
| 582 | 20240910 | 095400 | 598982150 | 24250 | 24250 | 24250 | 24150 | 196 |
| 583 | 20240910 | 095300 | 594234900 | 24250 | 24250 | 24250 | 24100 | 421 |
| 584 | 20240910 | 095200 | 584065350 | 24250 | 24200 | 24250 | 24200 | 200 |
| 585 | 20240910 | 095100 | 579215550 | 24250 | 24150 | 24250 | 24100 | 299 |
| 586 | 20240910 | 095000 | 571987800 | 24150 | 24150 | 24150 | 24150 | 215 |
| 587 | 20240910 | 094900 | 566795550 | 24150 | 24150 | 24150 | 24100 | 256 |
| 588 | 20240910 | 094800 | 560613350 | 24150 | 24150 | 24150 | 24150 | 144 |
| 589 | 20240910 | 094700 | 557135750 | 24150 | 24150 | 24150 | 24100 | 280 |
| 590 | 20240910 | 094600 | 550373950 | 24150 | 24150 | 24150 | 24150 | 167 |
| 591 | 20240910 | 094500 | 546340900 | 24150 | 24100 | 24150 | 24050 | 325 |
| 592 | 20240910 | 094400 | 538508550 | 24100 | 24050 | 24100 | 24050 | 397 |
| 593 | 20240910 | 094300 | 528959150 | 24050 | 24050 | 24050 | 24000 | 220 |
| 594 | 20240910 | 094200 | 523668400 | 24100 | 24100 | 24100 | 24100 | 224 |
| 595 | 20240910 | 094100 | 518270000 | 24000 | 24100 | 24100 | 24000 | 223 |
| 596 | 20240910 | 094000 | 512896900 | 24100 | 24100 | 24100 | 24000 | 327 |
| 597 | 20240910 | 093900 | 505024100 | 24100 | 24100 | 24100 | 24000 | 562 |
| 598 | 20240910 | 093800 | 491515400 | 24100 | 24100 | 24100 | 24000 | 210 |
| 599 | 20240910 | 093700 | 486455600 | 24100 | 24100 | 24100 | 24000 | 425 |
| 600 | 20240910 | 093600 | 476235800 | 24000 | 24100 | 24100 | 24000 | 293 |
| 601 | 20240910 | 093500 | 469183400 | 24100 | 23950 | 24100 | 23950 | 211 |
| 602 | 20240910 | 093400 | 464098450 | 24150 | 24100 | 24150 | 24050 | 242 |
| 603 | 20240910 | 093300 | 458263050 | 24100 | 24100 | 24100 | 24100 | 324 |
| 604 | 20240910 | 093200 | 450454650 | 24100 | 24050 | 24100 | 24050 | 262 |
| 605 | 20240910 | 093100 | 444143600 | 24100 | 24050 | 24100 | 24000 | 245 |
| 606 | 20240910 | 093000 | 438249050 | 24050 | 24000 | 24050 | 23950 | 682 |
| 607 | 20240910 | 092900 | 421877300 | 24100 | 24050 | 24100 | 24050 | 123 |
| 608 | 20240910 | 092800 | 418915400 | 24000 | 24050 | 24050 | 24000 | 189 |
| 609 | 20240910 | 092700 | 414371450 | 24050 | 24100 | 24100 | 24000 | 217 |
| 610 | 20240910 | 092600 | 409149550 | 24100 | 24000 | 24100 | 24000 | 213 |
| 611 | 20240910 | 092500 | 404019950 | 24100 | 24100 | 24100 | 24000 | 289 |
| 612 | 20240910 | 092400 | 397067750 | 24100 | 24100 | 24100 | 23950 | 201 |
| 613 | 20240910 | 092300 | 392227650 | 24100 | 24100 | 24100 | 23950 | 368 |
| 614 | 20240910 | 092200 | 383376300 | 24050 | 24050 | 24050 | 24050 | 444 |
| 615 | 20240910 | 092100 | 372698100 | 24050 | 23900 | 24050 | 23900 | 377 |
| 616 | 20240910 | 092000 | 363657750 | 24000 | 23800 | 24050 | 23800 | 1861 |
| 617 | 20240910 | 091900 | 319244150 | 23850 | 23850 | 24000 | 23850 | 524 |
| 618 | 20240910 | 091800 | 306746300 | 23800 | 23800 | 23850 | 23750 | 952 |
| 619 | 20240910 | 091700 | 284084150 | 23800 | 23750 | 23800 | 23750 | 95 |
| 620 | 20240910 | 091600 | 281827500 | 23800 | 23750 | 23800 | 23750 | 211 |
| 621 | 20240910 | 091500 | 276815750 | 23700 | 23750 | 23750 | 23700 | 518 |
| 622 | 20240910 | 091400 | 264516800 | 23750 | 23900 | 23900 | 23750 | 1941 |
| 623 | 20240910 | 091300 | 218283900 | 23850 | 23900 | 23900 | 23850 | 2557 |
| 624 | 20240910 | 091200 | 157185100 | 23950 | 24000 | 24000 | 23950 | 897 |
| 625 | 20240910 | 091100 | 135696900 | 24000 | 23950 | 24000 | 23950 | 569 |
| 626 | 20240910 | 091000 | 122044350 | 23950 | 23950 | 23950 | 23950 | 12 |
| 627 | 20240910 | 090900 | 121756950 | 24000 | 24000 | 24000 | 23950 | 375 |
| 628 | 20240910 | 090800 | 112757550 | 24000 | 23950 | 24000 | 23950 | 724 |
| 629 | 20240910 | 090700 | 95383150 | 24000 | 24050 | 24050 | 24000 | 268 |
| 630 | 20240910 | 090600 | 88942450 | 24050 | 24050 | 24050 | 24000 | 624 |
| 631 | 20240910 | 090500 | 73937850 | 24050 | 24100 | 24150 | 24000 | 636 |
| 632 | 20240910 | 090400 | 58631500 | 24150 | 24150 | 24150 | 24150 | 208 |
| 633 | 20240910 | 090300 | 53608300 | 24200 | 24200 | 24200 | 24200 | 2 |
| 634 | 20240910 | 090200 | 53559900 | 24050 | 24050 | 24250 | 24000 | 718 |
| 635 | 20240910 | 090100 | 36275100 | 24000 | 24200 | 24200 | 24000 | 688 |
| 636 | 20240910 | 090000 | 19661600 | 24200 | 24150 | 24300 | 24050 | 814 |