31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 185100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 3 | 20240909 | 185000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240909 | 184900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240909 | 184800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240909 | 184700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240909 | 184600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240909 | 184500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240909 | 184400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240909 | 184300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240909 | 184200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240909 | 184100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240909 | 184000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240909 | 183900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240909 | 183800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240909 | 183700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240909 | 183600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240909 | 183500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240909 | 183400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240909 | 183300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240909 | 183200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240909 | 183100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240909 | 183000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240909 | 182900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240909 | 182800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240909 | 182700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240909 | 182600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240909 | 182500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240909 | 182400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240909 | 182300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240909 | 182200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240909 | 182100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 33 | 20240909 | 182000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240909 | 181900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240909 | 181800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240909 | 181700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240909 | 181600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240909 | 181500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240909 | 181400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240909 | 181300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240909 | 181200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240909 | 181100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240909 | 181000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240909 | 180900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240909 | 180800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240909 | 180700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240909 | 180600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240909 | 180500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240909 | 180400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240909 | 180300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240909 | 180200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240909 | 180100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240909 | 180000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240909 | 175900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240909 | 175800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240909 | 175700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240909 | 175600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240909 | 175500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240909 | 175400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240909 | 175300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240909 | 175200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240909 | 175100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 63 | 20240909 | 175000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240909 | 174900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240909 | 174800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240909 | 174700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240909 | 174600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240909 | 174500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240909 | 174400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240909 | 174300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240909 | 174200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240909 | 174100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240909 | 174000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240909 | 173900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240909 | 173800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240909 | 173700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240909 | 173600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240909 | 173500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240909 | 173400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240909 | 173300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240909 | 173200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240909 | 173100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240909 | 173000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240909 | 172900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240909 | 172800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240909 | 172700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240909 | 172600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240909 | 172500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240909 | 172400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240909 | 172300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240909 | 172200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240909 | 172100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 93 | 20240909 | 172000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240909 | 171900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240909 | 171800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240909 | 171700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240909 | 171600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240909 | 171500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240909 | 171400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240909 | 171300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240909 | 171200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240909 | 171100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240909 | 171000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240909 | 170900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240909 | 170800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240909 | 170700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240909 | 170600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240909 | 170500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240909 | 170400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240909 | 170300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240909 | 170200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240909 | 170100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240909 | 170000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240909 | 165900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240909 | 165800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240909 | 165700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240909 | 165600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240909 | 165500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240909 | 165400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240909 | 165300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240909 | 165200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240909 | 165100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 123 | 20240909 | 165000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240909 | 164900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240909 | 164800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240909 | 164700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240909 | 164600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240909 | 164500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240909 | 164400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240909 | 164300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240909 | 164200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240909 | 164100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240909 | 164000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240909 | 163900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240909 | 163800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240909 | 163700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240909 | 163600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240909 | 163500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240909 | 163400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240909 | 163300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240909 | 163200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240909 | 163100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240909 | 163000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240909 | 162900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240909 | 162800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240909 | 162700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240909 | 162600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240909 | 162500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240909 | 162400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240909 | 162300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240909 | 162200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240909 | 162100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 153 | 20240909 | 162000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240909 | 161900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240909 | 161800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240909 | 161700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240909 | 161600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240909 | 161500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240909 | 161400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240909 | 161300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240909 | 161200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240909 | 161100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240909 | 161000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240909 | 160900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240909 | 160800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240909 | 160700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240909 | 160600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240909 | 160500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240909 | 160400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240909 | 160300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240909 | 160200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240909 | 160100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240909 | 160000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240909 | 155900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240909 | 155800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240909 | 155700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240909 | 155600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240909 | 155500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240909 | 155400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240909 | 155300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240909 | 155200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240909 | 155100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 183 | 20240909 | 155000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240909 | 154900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240909 | 154800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240909 | 154700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240909 | 154600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240909 | 154500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240909 | 154400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240909 | 154300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240909 | 154200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240909 | 154100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240909 | 154000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240909 | 153900 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240909 | 153800 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240909 | 153700 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20240909 | 153600 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20240909 | 153500 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20240909 | 153400 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240909 | 153300 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240909 | 153200 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240909 | 153100 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240909 | 153000 | 3013264700 | 32450 | 32450 | 32450 | 32450 | 2405 |
| 204 | 20240909 | 152900 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240909 | 152800 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240909 | 152700 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240909 | 152600 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240909 | 152500 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240909 | 152400 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240909 | 152300 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240909 | 152200 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240909 | 152100 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 213 | 20240909 | 152000 | 2935222450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240909 | 151900 | 2935222450 | 32350 | 32350 | 32350 | 32300 | 484 |
| 215 | 20240909 | 151800 | 2919567500 | 32350 | 32350 | 32350 | 32350 | 377 |
| 216 | 20240909 | 151700 | 2907371550 | 32400 | 32350 | 32400 | 32350 | 81 |
| 217 | 20240909 | 151600 | 2904751000 | 32300 | 32400 | 32400 | 32300 | 71 |
| 218 | 20240909 | 151500 | 2902451350 | 32300 | 32350 | 32350 | 32300 | 413 |
| 219 | 20240909 | 151400 | 2889090900 | 32350 | 32350 | 32350 | 32350 | 6 |
| 220 | 20240909 | 151300 | 2888896800 | 32350 | 32350 | 32350 | 32350 | 70 |
| 221 | 20240909 | 151200 | 2886632300 | 32300 | 32350 | 32350 | 32300 | 23 |
| 222 | 20240909 | 151100 | 2885888800 | 32350 | 32350 | 32350 | 32350 | 10 |
| 223 | 20240909 | 151000 | 2885565300 | 32350 | 32400 | 32400 | 32350 | 54 |
| 224 | 20240909 | 150900 | 2883817850 | 32350 | 32400 | 32400 | 32300 | 500 |
| 225 | 20240909 | 150800 | 2867641550 | 32400 | 32350 | 32400 | 32350 | 116 |
| 226 | 20240909 | 150700 | 2863886750 | 32350 | 32400 | 32400 | 32350 | 689 |
| 227 | 20240909 | 150600 | 2841571550 | 32300 | 32400 | 32450 | 32300 | 830 |
| 228 | 20240909 | 150500 | 2814692850 | 32400 | 32400 | 32400 | 32400 | 92 |
| 229 | 20240909 | 150400 | 2811712050 | 32400 | 32400 | 32400 | 32400 | 1 |
| 230 | 20240909 | 150300 | 2811679650 | 32400 | 32400 | 32400 | 32400 | 11 |
| 231 | 20240909 | 150200 | 2811323250 | 32400 | 32400 | 32400 | 32400 | 1 |
| 232 | 20240909 | 150100 | 2811290850 | 32350 | 32400 | 32400 | 32350 | 25 |
| 233 | 20240909 | 150000 | 2810481450 | 32400 | 32350 | 32400 | 32350 | 2 |
| 234 | 20240909 | 145900 | 2810416700 | 32450 | 32400 | 32450 | 32400 | 15 |
| 235 | 20240909 | 145800 | 2809930100 | 32350 | 32350 | 32350 | 32350 | 20 |
| 236 | 20240909 | 145700 | 2809283100 | 32400 | 32450 | 32450 | 32400 | 4 |
| 237 | 20240909 | 145600 | 2809153350 | 32450 | 32350 | 32450 | 32350 | 55 |
| 238 | 20240909 | 145500 | 2807371350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240909 | 145400 | 2807371350 | 32350 | 32400 | 32400 | 32350 | 29 |
| 240 | 20240909 | 145300 | 2806433150 | 32400 | 32400 | 32400 | 32400 | 43 |
| 241 | 20240909 | 145200 | 2805039950 | 32400 | 32400 | 32400 | 32400 | 91 |
| 242 | 20240909 | 145100 | 2802091550 | 32400 | 32450 | 32450 | 32400 | 2 |
| 243 | 20240909 | 145000 | 2802026700 | 32500 | 32450 | 32500 | 32350 | 475 |
| 244 | 20240909 | 144900 | 2786640500 | 32450 | 32500 | 32500 | 32450 | 20 |
| 245 | 20240909 | 144800 | 2785991250 | 32400 | 32500 | 32500 | 32400 | 158 |
| 246 | 20240909 | 144700 | 2780866950 | 32500 | 32450 | 32500 | 32450 | 140 |
| 247 | 20240909 | 144600 | 2776323350 | 32500 | 32500 | 32500 | 32400 | 36 |
| 248 | 20240909 | 144500 | 2775154950 | 32450 | 32500 | 32550 | 32450 | 46 |
| 249 | 20240909 | 144400 | 2773660050 | 32500 | 32500 | 32600 | 32400 | 194 |
| 250 | 20240909 | 144300 | 2767369400 | 32500 | 32600 | 32600 | 32500 | 224 |
| 251 | 20240909 | 144200 | 2760082950 | 32600 | 32600 | 32600 | 32600 | 66 |
| 252 | 20240909 | 144100 | 2757931350 | 32600 | 32600 | 32600 | 32600 | 2 |
| 253 | 20240909 | 144000 | 2757866150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20240909 | 143900 | 2757866150 | 32550 | 32550 | 32600 | 32550 | 17 |
| 255 | 20240909 | 143800 | 2757312400 | 32550 | 32550 | 32550 | 32500 | 159 |
| 256 | 20240909 | 143700 | 2752143600 | 32550 | 32500 | 32550 | 32500 | 31 |
| 257 | 20240909 | 143600 | 2751135750 | 32550 | 32550 | 32550 | 32550 | 4 |
| 258 | 20240909 | 143500 | 2751005550 | 32550 | 32550 | 32550 | 32550 | 776 |
| 259 | 20240909 | 143400 | 2725746750 | 32500 | 32500 | 32500 | 32500 | 64 |
| 260 | 20240909 | 143300 | 2723666750 | 32500 | 32550 | 32550 | 32500 | 21 |
| 261 | 20240909 | 143200 | 2722983700 | 32550 | 32500 | 32550 | 32500 | 323 |
| 262 | 20240909 | 143100 | 2712485050 | 32500 | 32500 | 32500 | 32500 | 45 |
| 263 | 20240909 | 143000 | 2711022550 | 32500 | 32500 | 32500 | 32500 | 84 |
| 264 | 20240909 | 142900 | 2708292550 | 32450 | 32550 | 32550 | 32450 | 519 |
| 265 | 20240909 | 142800 | 2691402850 | 32550 | 32550 | 32550 | 32550 | 258 |
| 266 | 20240909 | 142700 | 2683004950 | 32550 | 32600 | 32600 | 32550 | 3 |
| 267 | 20240909 | 142600 | 2682907250 | 32600 | 32600 | 32650 | 32600 | 103 |
| 268 | 20240909 | 142500 | 2679549400 | 32600 | 32600 | 32650 | 32600 | 62 |
| 269 | 20240909 | 142400 | 2677528150 | 32600 | 32600 | 32600 | 32600 | 9 |
| 270 | 20240909 | 142300 | 2677234750 | 32600 | 32600 | 32600 | 32600 | 33 |
| 271 | 20240909 | 142200 | 2676158950 | 32600 | 32600 | 32600 | 32600 | 43 |
| 272 | 20240909 | 142100 | 2674757150 | 32650 | 32600 | 32650 | 32600 | 102 |
| 273 | 20240909 | 142000 | 2671431900 | 32600 | 32600 | 32600 | 32600 | 210 |
| 274 | 20240909 | 141900 | 2664585900 | 32600 | 32600 | 32600 | 32600 | 1 |
| 275 | 20240909 | 141800 | 2664553300 | 32600 | 32550 | 32600 | 32550 | 110 |
| 276 | 20240909 | 141700 | 2660970600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 277 | 20240909 | 141600 | 2660970600 | 32600 | 32550 | 32600 | 32550 | 3 |
| 278 | 20240909 | 141500 | 2660872850 | 32650 | 32600 | 32650 | 32600 | 22 |
| 279 | 20240909 | 141400 | 2660155600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20240909 | 141300 | 2660155600 | 32550 | 32550 | 32550 | 32550 | 1 |
| 281 | 20240909 | 141200 | 2660123050 | 32500 | 32600 | 32600 | 32500 | 116 |
| 282 | 20240909 | 141100 | 2656342050 | 32550 | 32550 | 32600 | 32400 | 935 |
| 283 | 20240909 | 141000 | 2625921050 | 32600 | 32600 | 32600 | 32550 | 215 |
| 284 | 20240909 | 140900 | 2618913050 | 32600 | 32600 | 32600 | 32600 | 12 |
| 285 | 20240909 | 140800 | 2618521850 | 32600 | 32600 | 32600 | 32600 | 534 |
| 286 | 20240909 | 140700 | 2601113450 | 32550 | 32500 | 32600 | 32500 | 375 |
| 287 | 20240909 | 140600 | 2588909350 | 32550 | 32500 | 32550 | 32450 | 497 |
| 288 | 20240909 | 140500 | 2572760200 | 32500 | 32400 | 32500 | 32400 | 858 |
| 289 | 20240909 | 140400 | 2544934850 | 32400 | 32450 | 32450 | 32400 | 61 |
| 290 | 20240909 | 140300 | 2542956300 | 32500 | 32450 | 32500 | 32450 | 5 |
| 291 | 20240909 | 140200 | 2542793900 | 32500 | 32500 | 32500 | 32500 | 1 |
| 292 | 20240909 | 140100 | 2542761400 | 32500 | 32500 | 32500 | 32450 | 568 |
| 293 | 20240909 | 140000 | 2524301450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 294 | 20240909 | 135900 | 2524301450 | 32550 | 32550 | 32550 | 32550 | 200 |
| 295 | 20240909 | 135800 | 2517791450 | 32550 | 32550 | 32550 | 32500 | 687 |
| 296 | 20240909 | 135700 | 2495429750 | 32550 | 32550 | 32600 | 32550 | 73 |
| 297 | 20240909 | 135600 | 2493053550 | 32600 | 32600 | 32600 | 32600 | 619 |
| 298 | 20240909 | 135500 | 2472874150 | 32650 | 32600 | 32650 | 32600 | 5 |
| 299 | 20240909 | 135400 | 2472711050 | 32650 | 32650 | 32650 | 32650 | 0 |
| 300 | 20240909 | 135300 | 2472711050 | 32650 | 32650 | 32650 | 32600 | 209 |
| 301 | 20240909 | 135200 | 2465896950 | 32650 | 32650 | 32650 | 32650 | 131 |
| 302 | 20240909 | 135100 | 2461619800 | 32650 | 32650 | 32650 | 32650 | 10 |
| 303 | 20240909 | 135000 | 2461293300 | 32700 | 32650 | 32700 | 32650 | 140 |
| 304 | 20240909 | 134900 | 2456722250 | 32700 | 32650 | 32700 | 32650 | 125 |
| 305 | 20240909 | 134800 | 2452640950 | 32650 | 32650 | 32650 | 32650 | 224 |
| 306 | 20240909 | 134700 | 2445327350 | 32650 | 32650 | 32650 | 32650 | 101 |
| 307 | 20240909 | 134600 | 2442029700 | 32650 | 32600 | 32650 | 32600 | 9 |
| 308 | 20240909 | 134500 | 2441736250 | 32600 | 32600 | 32600 | 32600 | 38 |
| 309 | 20240909 | 134400 | 2440497450 | 32650 | 32600 | 32650 | 32600 | 17 |
| 310 | 20240909 | 134300 | 2439943150 | 32650 | 32650 | 32650 | 32650 | 1 |
| 311 | 20240909 | 134200 | 2439910500 | 32600 | 32650 | 32650 | 32600 | 3 |
| 312 | 20240909 | 134100 | 2439812650 | 32650 | 32650 | 32650 | 32650 | 48 |
| 313 | 20240909 | 134000 | 2438245450 | 32650 | 32650 | 32650 | 32650 | 4 |
| 314 | 20240909 | 133900 | 2438114850 | 32550 | 32550 | 32550 | 32550 | 24 |
| 315 | 20240909 | 133800 | 2437333650 | 32550 | 32600 | 32600 | 32550 | 129 |
| 316 | 20240909 | 133700 | 2433129500 | 32550 | 32700 | 32700 | 32550 | 18 |
| 317 | 20240909 | 133600 | 2432543350 | 32650 | 32650 | 32650 | 32650 | 43 |
| 318 | 20240909 | 133500 | 2431139400 | 32600 | 32600 | 32600 | 32600 | 62 |
| 319 | 20240909 | 133400 | 2429118200 | 32600 | 32650 | 32650 | 32600 | 210 |
| 320 | 20240909 | 133300 | 2422270700 | 32650 | 32650 | 32650 | 32600 | 1221 |
| 321 | 20240909 | 133200 | 2382405200 | 32700 | 32700 | 32700 | 32700 | 2 |
| 322 | 20240909 | 133100 | 2382339800 | 32650 | 32650 | 32700 | 32650 | 164 |
| 323 | 20240909 | 133000 | 2376985050 | 32650 | 32700 | 32700 | 32650 | 11 |
| 324 | 20240909 | 132900 | 2376625400 | 32700 | 32700 | 32700 | 32700 | 811 |
| 325 | 20240909 | 132800 | 2350105700 | 32700 | 32650 | 32700 | 32650 | 6 |
| 326 | 20240909 | 132700 | 2349909700 | 32650 | 32650 | 32700 | 32600 | 237 |
| 327 | 20240909 | 132600 | 2342172600 | 32650 | 32650 | 32650 | 32650 | 23 |
| 328 | 20240909 | 132500 | 2341421650 | 32650 | 32650 | 32650 | 32650 | 1 |
| 329 | 20240909 | 132400 | 2341389000 | 32650 | 32650 | 32650 | 32600 | 308 |
| 330 | 20240909 | 132300 | 2331347800 | 32650 | 32650 | 32700 | 32600 | 165 |
| 331 | 20240909 | 132200 | 2325960050 | 32650 | 32700 | 32700 | 32600 | 1850 |
| 332 | 20240909 | 132100 | 2265532850 | 32650 | 32650 | 32650 | 32650 | 42 |
| 333 | 20240909 | 132000 | 2264161550 | 32700 | 32700 | 32700 | 32650 | 66 |
| 334 | 20240909 | 131900 | 2262003450 | 32700 | 32700 | 32700 | 32700 | 2 |
| 335 | 20240909 | 131800 | 2261938050 | 32750 | 32700 | 32750 | 32700 | 3 |
| 336 | 20240909 | 131700 | 2261839850 | 32750 | 32700 | 32750 | 32700 | 59 |
| 337 | 20240909 | 131600 | 2259910400 | 32700 | 32700 | 32700 | 32700 | 8 |
| 338 | 20240909 | 131500 | 2259648800 | 32750 | 32700 | 32750 | 32650 | 48 |
| 339 | 20240909 | 131400 | 2258079250 | 32700 | 32650 | 32700 | 32650 | 46 |
| 340 | 20240909 | 131300 | 2256577200 | 32700 | 32750 | 32750 | 32700 | 384 |
| 341 | 20240909 | 131200 | 2244019200 | 32750 | 32700 | 32750 | 32700 | 31 |
| 342 | 20240909 | 131100 | 2243005400 | 32700 | 32700 | 32700 | 32700 | 61 |
| 343 | 20240909 | 131000 | 2241010700 | 32700 | 32600 | 32700 | 32600 | 1392 |
| 344 | 20240909 | 130900 | 2195496100 | 32600 | 32650 | 32650 | 32600 | 131 |
| 345 | 20240909 | 130800 | 2191225250 | 32600 | 32650 | 32650 | 32550 | 108 |
| 346 | 20240909 | 130700 | 2187701500 | 32650 | 32600 | 32650 | 32600 | 330 |
| 347 | 20240909 | 130600 | 2176932000 | 32550 | 32550 | 32550 | 32550 | 332 |
| 348 | 20240909 | 130500 | 2166125400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 349 | 20240909 | 130400 | 2166125400 | 32450 | 32500 | 32550 | 32450 | 1049 |
| 350 | 20240909 | 130300 | 2131983750 | 32500 | 32500 | 32500 | 32400 | 476 |
| 351 | 20240909 | 130200 | 2116522400 | 32500 | 32550 | 32550 | 32500 | 129 |
| 352 | 20240909 | 130100 | 2112329850 | 32450 | 32450 | 32500 | 32450 | 196 |
| 353 | 20240909 | 130000 | 2105967450 | 32450 | 32400 | 32600 | 32400 | 80 |
| 354 | 20240909 | 125900 | 2103363550 | 32600 | 32600 | 32600 | 32600 | 130 |
| 355 | 20240909 | 125800 | 2099125550 | 32600 | 32450 | 32600 | 32400 | 41 |
| 356 | 20240909 | 125700 | 2097794800 | 32400 | 32450 | 32450 | 32400 | 234 |
| 357 | 20240909 | 125600 | 2090205750 | 32500 | 32500 | 32500 | 32500 | 6 |
| 358 | 20240909 | 125500 | 2090010750 | 32600 | 32600 | 32600 | 32600 | 31 |
| 359 | 20240909 | 125400 | 2089000150 | 32600 | 32600 | 32600 | 32500 | 156 |
| 360 | 20240909 | 125300 | 2083918550 | 32600 | 32650 | 32650 | 32600 | 14 |
| 361 | 20240909 | 125200 | 2083462000 | 32500 | 32500 | 32500 | 32500 | 1 |
| 362 | 20240909 | 125100 | 2083429500 | 32500 | 32650 | 32700 | 32500 | 810 |
| 363 | 20240909 | 125000 | 2057051100 | 32700 | 32700 | 32700 | 32700 | 3 |
| 364 | 20240909 | 124900 | 2056953000 | 32700 | 32750 | 32750 | 32700 | 322 |
| 365 | 20240909 | 124800 | 2046415200 | 32750 | 32750 | 32750 | 32700 | 1031 |
| 366 | 20240909 | 124700 | 2012652050 | 32750 | 32700 | 32750 | 32700 | 295 |
| 367 | 20240909 | 124600 | 2003005350 | 32700 | 32600 | 32700 | 32600 | 498 |
| 368 | 20240909 | 124500 | 1986733500 | 32600 | 32600 | 32600 | 32550 | 23 |
| 369 | 20240909 | 124400 | 1985983750 | 32650 | 32600 | 32650 | 32600 | 34 |
| 370 | 20240909 | 124300 | 1984875300 | 32650 | 32650 | 32650 | 32650 | 39 |
| 371 | 20240909 | 124200 | 1983601950 | 32650 | 32700 | 32700 | 32650 | 236 |
| 372 | 20240909 | 124100 | 1975896450 | 32700 | 32650 | 32700 | 32650 | 8 |
| 373 | 20240909 | 124000 | 1975635150 | 32650 | 32650 | 32650 | 32600 | 191 |
| 374 | 20240909 | 123900 | 1969400000 | 32600 | 32500 | 32600 | 32450 | 586 |
| 375 | 20240909 | 123800 | 1950318200 | 32500 | 32450 | 32500 | 32450 | 160 |
| 376 | 20240909 | 123700 | 1945124200 | 32450 | 32400 | 32450 | 32400 | 187 |
| 377 | 20240909 | 123600 | 1939058700 | 32450 | 32450 | 32450 | 32450 | 10 |
| 378 | 20240909 | 123500 | 1938734200 | 32450 | 32450 | 32450 | 32450 | 77 |
| 379 | 20240909 | 123400 | 1936235550 | 32450 | 32450 | 32450 | 32450 | 13 |
| 380 | 20240909 | 123300 | 1935813700 | 32400 | 32400 | 32400 | 32400 | 159 |
| 381 | 20240909 | 123200 | 1930662100 | 32400 | 32400 | 32400 | 32400 | 25 |
| 382 | 20240909 | 123100 | 1929852100 | 32450 | 32450 | 32450 | 32450 | 2 |
| 383 | 20240909 | 123000 | 1929787200 | 32400 | 32400 | 32400 | 32400 | 38 |
| 384 | 20240909 | 122900 | 1928556000 | 32400 | 32400 | 32400 | 32400 | 40 |
| 385 | 20240909 | 122800 | 1927260000 | 32400 | 32400 | 32400 | 32400 | 0 |
| 386 | 20240909 | 122700 | 1927260000 | 32400 | 32350 | 32400 | 32350 | 60 |
| 387 | 20240909 | 122600 | 1925316050 | 32400 | 32350 | 32400 | 32350 | 105 |
| 388 | 20240909 | 122500 | 1921917300 | 32350 | 32350 | 32350 | 32350 | 1 |
| 389 | 20240909 | 122400 | 1921884950 | 32400 | 32400 | 32400 | 32400 | 113 |
| 390 | 20240909 | 122300 | 1918223750 | 32400 | 32400 | 32450 | 32400 | 245 |
| 391 | 20240909 | 122200 | 1910285550 | 32450 | 32400 | 32450 | 32400 | 98 |
| 392 | 20240909 | 122100 | 1907110050 | 32450 | 32400 | 32450 | 32400 | 31 |
| 393 | 20240909 | 122000 | 1906104600 | 32450 | 32600 | 32600 | 32450 | 2775 |
| 394 | 20240909 | 121900 | 1815779750 | 32600 | 32600 | 32600 | 32550 | 105 |
| 395 | 20240909 | 121800 | 1812359150 | 32600 | 32650 | 32650 | 32600 | 1966 |
| 396 | 20240909 | 121700 | 1748229150 | 32600 | 32600 | 32600 | 32600 | 211 |
| 397 | 20240909 | 121600 | 1741350550 | 32600 | 32500 | 32600 | 32500 | 749 |
| 398 | 20240909 | 121500 | 1716954150 | 32500 | 32500 | 32500 | 32500 | 30 |
| 399 | 20240909 | 121400 | 1715979150 | 32500 | 32500 | 32500 | 32500 | 1 |
| 400 | 20240909 | 121300 | 1715946650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 401 | 20240909 | 121200 | 1715946650 | 32500 | 32500 | 32500 | 32500 | 489 |
| 402 | 20240909 | 121100 | 1700054150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 403 | 20240909 | 121000 | 1700054150 | 32450 | 32450 | 32450 | 32450 | 50 |
| 404 | 20240909 | 120900 | 1698431650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 405 | 20240909 | 120800 | 1698431650 | 32450 | 32450 | 32450 | 32450 | 121 |
| 406 | 20240909 | 120700 | 1694505200 | 32450 | 32450 | 32450 | 32450 | 23 |
| 407 | 20240909 | 120600 | 1693758850 | 32450 | 32450 | 32450 | 32450 | 1 |
| 408 | 20240909 | 120500 | 1693726400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 409 | 20240909 | 120400 | 1693726400 | 32450 | 32450 | 32450 | 32450 | 10 |
| 410 | 20240909 | 120300 | 1693401900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 411 | 20240909 | 120200 | 1693401900 | 32450 | 32450 | 32450 | 32450 | 131 |
| 412 | 20240909 | 120100 | 1689150950 | 32450 | 32500 | 32500 | 32450 | 15 |
| 413 | 20240909 | 120000 | 1688664000 | 32500 | 32450 | 32500 | 32450 | 71 |
| 414 | 20240909 | 115900 | 1686360000 | 32450 | 32450 | 32450 | 32450 | 219 |
| 415 | 20240909 | 115800 | 1679253450 | 32500 | 32500 | 32500 | 32500 | 1 |
| 416 | 20240909 | 115700 | 1679220950 | 32500 | 32500 | 32500 | 32500 | 5 |
| 417 | 20240909 | 115600 | 1679058450 | 32500 | 32500 | 32500 | 32500 | 7 |
| 418 | 20240909 | 115500 | 1678830950 | 32500 | 32500 | 32500 | 32500 | 10 |
| 419 | 20240909 | 115400 | 1678505950 | 32500 | 32500 | 32500 | 32500 | 1 |
| 420 | 20240909 | 115300 | 1678473450 | 32500 | 32500 | 32500 | 32500 | 56 |
| 421 | 20240909 | 115200 | 1676653450 | 32500 | 32450 | 32500 | 32450 | 57 |
| 422 | 20240909 | 115100 | 1674801750 | 32500 | 32500 | 32500 | 32500 | 26 |
| 423 | 20240909 | 115000 | 1673956750 | 32500 | 32500 | 32500 | 32500 | 486 |
| 424 | 20240909 | 114900 | 1658161750 | 32500 | 32500 | 32500 | 32500 | 40 |
| 425 | 20240909 | 114800 | 1656861750 | 32500 | 32500 | 32500 | 32500 | 20 |
| 426 | 20240909 | 114700 | 1656211750 | 32500 | 32650 | 32650 | 32500 | 16 |
| 427 | 20240909 | 114600 | 1655689500 | 32650 | 32600 | 32650 | 32600 | 334 |
| 428 | 20240909 | 114500 | 1644789600 | 32550 | 32500 | 32550 | 32500 | 2 |
| 429 | 20240909 | 114400 | 1644724550 | 32550 | 32550 | 32550 | 32550 | 99 |
| 430 | 20240909 | 114300 | 1641502100 | 32550 | 32550 | 32550 | 32550 | 53 |
| 431 | 20240909 | 114200 | 1639776950 | 32500 | 32650 | 32650 | 32500 | 7 |
| 432 | 20240909 | 114100 | 1639548550 | 32550 | 32500 | 32650 | 32500 | 56 |
| 433 | 20240909 | 114000 | 1637722800 | 32500 | 32550 | 32550 | 32500 | 524 |
| 434 | 20240909 | 113900 | 1620684450 | 32650 | 32650 | 32650 | 32650 | 7 |
| 435 | 20240909 | 113800 | 1620455900 | 32650 | 32650 | 32650 | 32550 | 65 |
| 436 | 20240909 | 113700 | 1618339700 | 32650 | 32600 | 32650 | 32550 | 267 |
| 437 | 20240909 | 113600 | 1609632500 | 32600 | 32600 | 32600 | 32550 | 484 |
| 438 | 20240909 | 113500 | 1593856250 | 32450 | 32550 | 32550 | 32450 | 598 |
| 439 | 20240909 | 113400 | 1574421250 | 32600 | 32600 | 32600 | 32600 | 210 |
| 440 | 20240909 | 113300 | 1567575250 | 32600 | 32600 | 32600 | 32600 | 108 |
| 441 | 20240909 | 113200 | 1564054450 | 32600 | 32550 | 32600 | 32550 | 383 |
| 442 | 20240909 | 113100 | 1551575900 | 32650 | 32550 | 32650 | 32550 | 630 |
| 443 | 20240909 | 113000 | 1531035000 | 32550 | 32500 | 32550 | 32400 | 245 |
| 444 | 20240909 | 112900 | 1523072350 | 32500 | 32400 | 32500 | 32400 | 197 |
| 445 | 20240909 | 112800 | 1516681800 | 32450 | 32350 | 32450 | 32350 | 271 |
| 446 | 20240909 | 112700 | 1507896100 | 32350 | 32350 | 32350 | 32350 | 300 |
| 447 | 20240909 | 112600 | 1498191100 | 32350 | 32400 | 32400 | 32350 | 4 |
| 448 | 20240909 | 112500 | 1498061600 | 32400 | 32400 | 32400 | 32350 | 37 |
| 449 | 20240909 | 112400 | 1496863050 | 32350 | 32350 | 32350 | 32300 | 25 |
| 450 | 20240909 | 112300 | 1496054800 | 32350 | 32400 | 32400 | 32350 | 2 |
| 451 | 20240909 | 112200 | 1495990050 | 32350 | 32350 | 32350 | 32300 | 58 |
| 452 | 20240909 | 112100 | 1494114500 | 32300 | 32400 | 32400 | 32300 | 322 |
| 453 | 20240909 | 112000 | 1483682600 | 32400 | 32350 | 32400 | 32350 | 197 |
| 454 | 20240909 | 111900 | 1477309600 | 32350 | 32400 | 32400 | 32350 | 35 |
| 455 | 20240909 | 111800 | 1476175700 | 32450 | 32450 | 32450 | 32450 | 6 |
| 456 | 20240909 | 111700 | 1475981000 | 32450 | 32450 | 32450 | 32450 | 14 |
| 457 | 20240909 | 111600 | 1475526700 | 32450 | 32500 | 32500 | 32350 | 58 |
| 458 | 20240909 | 111500 | 1473647100 | 32350 | 32350 | 32350 | 32350 | 9 |
| 459 | 20240909 | 111400 | 1473355950 | 32500 | 32500 | 32500 | 32500 | 32 |
| 460 | 20240909 | 111300 | 1472315950 | 32500 | 32400 | 32500 | 32400 | 743 |
| 461 | 20240909 | 111200 | 1448211550 | 32400 | 32350 | 32400 | 32350 | 145 |
| 462 | 20240909 | 111100 | 1443520700 | 32350 | 32300 | 32350 | 32300 | 1183 |
| 463 | 20240909 | 111000 | 1405308250 | 32250 | 32200 | 32250 | 32200 | 190 |
| 464 | 20240909 | 110900 | 1399180900 | 32200 | 32200 | 32250 | 32200 | 52 |
| 465 | 20240909 | 110800 | 1397506450 | 32250 | 32200 | 32250 | 32200 | 32 |
| 466 | 20240909 | 110700 | 1396476000 | 32200 | 32200 | 32200 | 32200 | 5 |
| 467 | 20240909 | 110600 | 1396315000 | 32200 | 32200 | 32200 | 32200 | 1 |
| 468 | 20240909 | 110500 | 1396282800 | 32150 | 32150 | 32150 | 32150 | 1 |
| 469 | 20240909 | 110400 | 1396250650 | 32150 | 32200 | 32200 | 32150 | 205 |
| 470 | 20240909 | 110300 | 1389650350 | 32250 | 32200 | 32250 | 32200 | 3 |
| 471 | 20240909 | 110200 | 1389553650 | 32200 | 32200 | 32250 | 32200 | 26 |
| 472 | 20240909 | 110100 | 1388716400 | 32200 | 32200 | 32200 | 32200 | 59 |
| 473 | 20240909 | 110000 | 1386816600 | 32150 | 32250 | 32250 | 32150 | 106 |
| 474 | 20240909 | 105900 | 1383403800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 475 | 20240909 | 105800 | 1383403800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 476 | 20240909 | 105700 | 1383403800 | 32200 | 32200 | 32200 | 32150 | 41 |
| 477 | 20240909 | 105600 | 1382083650 | 32200 | 32300 | 32300 | 32200 | 36 |
| 478 | 20240909 | 105500 | 1380922050 | 32250 | 32250 | 32250 | 32250 | 24 |
| 479 | 20240909 | 105400 | 1380148050 | 32250 | 32250 | 32300 | 32250 | 29 |
| 480 | 20240909 | 105300 | 1379212750 | 32300 | 32300 | 32300 | 32300 | 1 |
| 481 | 20240909 | 105200 | 1379180450 | 32300 | 32300 | 32300 | 32300 | 1848 |
| 482 | 20240909 | 105100 | 1319490050 | 32250 | 32200 | 32250 | 32200 | 199 |
| 483 | 20240909 | 105000 | 1313078800 | 32200 | 32200 | 32250 | 32150 | 522 |
| 484 | 20240909 | 104900 | 1296292650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 485 | 20240909 | 104800 | 1296292650 | 32200 | 32250 | 32250 | 32200 | 2 |
| 486 | 20240909 | 104700 | 1296228200 | 32250 | 32250 | 32250 | 32250 | 22 |
| 487 | 20240909 | 104600 | 1295518700 | 32250 | 32200 | 32250 | 32200 | 514 |
| 488 | 20240909 | 104500 | 1278945700 | 32200 | 32200 | 32200 | 32150 | 161 |
| 489 | 20240909 | 104400 | 1273762850 | 32150 | 32100 | 32150 | 32100 | 12 |
| 490 | 20240909 | 104300 | 1273377150 | 32200 | 32200 | 32200 | 32200 | 1 |
| 491 | 20240909 | 104200 | 1273344950 | 32150 | 32100 | 32150 | 32100 | 207 |
| 492 | 20240909 | 104100 | 1266699750 | 32050 | 32050 | 32050 | 32050 | 104 |
| 493 | 20240909 | 104000 | 1263366550 | 32050 | 32050 | 32050 | 32000 | 94 |
| 494 | 20240909 | 103900 | 1260354250 | 32050 | 32050 | 32050 | 32000 | 322 |
| 495 | 20240909 | 103800 | 1250034200 | 32050 | 32050 | 32050 | 32050 | 73 |
| 496 | 20240909 | 103700 | 1247694550 | 32050 | 32050 | 32050 | 32050 | 50 |
| 497 | 20240909 | 103600 | 1246092050 | 32100 | 32100 | 32100 | 32050 | 34 |
| 498 | 20240909 | 103500 | 1245000750 | 32100 | 32100 | 32100 | 32100 | 200 |
| 499 | 20240909 | 103400 | 1238580750 | 32150 | 32150 | 32150 | 32150 | 10 |
| 500 | 20240909 | 103300 | 1238259250 | 32200 | 32200 | 32200 | 32150 | 353 |
| 501 | 20240909 | 103200 | 1226899800 | 32150 | 32150 | 32150 | 32150 | 9 |
| 502 | 20240909 | 103100 | 1226610450 | 32150 | 32100 | 32150 | 32100 | 138 |
| 503 | 20240909 | 103000 | 1222180000 | 32150 | 32150 | 32150 | 32150 | 59 |
| 504 | 20240909 | 102900 | 1220283150 | 32150 | 32150 | 32200 | 32150 | 61 |
| 505 | 20240909 | 102800 | 1218321500 | 32150 | 32150 | 32150 | 32150 | 55 |
| 506 | 20240909 | 102700 | 1216553250 | 32050 | 32050 | 32050 | 32050 | 0 |
| 507 | 20240909 | 102600 | 1216553250 | 32050 | 32150 | 32150 | 32050 | 118 |
| 508 | 20240909 | 102500 | 1212759650 | 32150 | 32100 | 32200 | 32100 | 51 |
| 509 | 20240909 | 102400 | 1211118950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 510 | 20240909 | 102300 | 1211118950 | 32150 | 32000 | 32150 | 32000 | 35 |
| 511 | 20240909 | 102200 | 1209993850 | 32100 | 32000 | 32100 | 32000 | 210 |
| 512 | 20240909 | 102100 | 1203256900 | 32000 | 32000 | 32000 | 32000 | 26 |
| 513 | 20240909 | 102000 | 1202424900 | 31950 | 32000 | 32000 | 31950 | 306 |
| 514 | 20240909 | 101900 | 1192633500 | 32000 | 32000 | 32000 | 32000 | 8 |
| 515 | 20240909 | 101800 | 1192377500 | 32000 | 32000 | 32000 | 32000 | 98 |
| 516 | 20240909 | 101700 | 1189241500 | 32000 | 32000 | 32000 | 32000 | 271 |
| 517 | 20240909 | 101600 | 1180569500 | 32000 | 32050 | 32100 | 32000 | 831 |
| 518 | 20240909 | 101500 | 1153941950 | 32100 | 32100 | 32100 | 32100 | 15 |
| 519 | 20240909 | 101400 | 1153460450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 520 | 20240909 | 101300 | 1153460450 | 32100 | 32050 | 32100 | 32050 | 16 |
| 521 | 20240909 | 101200 | 1152946900 | 32050 | 32000 | 32100 | 32000 | 4 |
| 522 | 20240909 | 101100 | 1152818650 | 32050 | 32050 | 32050 | 32000 | 69 |
| 523 | 20240909 | 101000 | 1150608000 | 32100 | 32000 | 32100 | 32000 | 3 |
| 524 | 20240909 | 100900 | 1150511800 | 31950 | 32000 | 32000 | 31950 | 63 |
| 525 | 20240909 | 100800 | 1148498700 | 32150 | 32150 | 32150 | 32050 | 8 |
| 526 | 20240909 | 100700 | 1148241650 | 32200 | 32200 | 32200 | 32200 | 2 |
| 527 | 20240909 | 100600 | 1148177250 | 31950 | 32000 | 32050 | 31950 | 44 |
| 528 | 20240909 | 100500 | 1146769150 | 31950 | 31950 | 32050 | 31900 | 422 |
| 529 | 20240909 | 100400 | 1133280550 | 31950 | 31950 | 31950 | 31950 | 3 |
| 530 | 20240909 | 100300 | 1133184700 | 31950 | 31900 | 31950 | 31900 | 251 |
| 531 | 20240909 | 100200 | 1125172350 | 31900 | 31900 | 31900 | 31900 | 12 |
| 532 | 20240909 | 100100 | 1124789550 | 31850 | 31900 | 31950 | 31850 | 100 |
| 533 | 20240909 | 100000 | 1121601950 | 31850 | 31850 | 31850 | 31850 | 52 |
| 534 | 20240909 | 095900 | 1119945750 | 31900 | 31900 | 31900 | 31900 | 624 |
| 535 | 20240909 | 095800 | 1100040150 | 31900 | 31900 | 31900 | 31900 | 2 |
| 536 | 20240909 | 095700 | 1099976350 | 31950 | 31950 | 31950 | 31900 | 1168 |
| 537 | 20240909 | 095600 | 1062695200 | 32000 | 32000 | 32000 | 32000 | 366 |
| 538 | 20240909 | 095500 | 1050983200 | 32000 | 32050 | 32050 | 32000 | 144 |
| 539 | 20240909 | 095400 | 1046370400 | 32150 | 32200 | 32200 | 32150 | 46 |
| 540 | 20240909 | 095300 | 1044891350 | 32150 | 32050 | 32150 | 32050 | 380 |
| 541 | 20240909 | 095200 | 1032689100 | 32000 | 32050 | 32050 | 32000 | 52 |
| 542 | 20240909 | 095100 | 1031023700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 543 | 20240909 | 095000 | 1031023700 | 32050 | 31950 | 32050 | 31950 | 716 |
| 544 | 20240909 | 094900 | 1008143750 | 31950 | 31950 | 31950 | 31950 | 441 |
| 545 | 20240909 | 094800 | 994053800 | 31950 | 31950 | 31950 | 31950 | 51 |
| 546 | 20240909 | 094700 | 992424350 | 32000 | 32000 | 32000 | 31950 | 1501 |
| 547 | 20240909 | 094600 | 944421200 | 32000 | 32000 | 32000 | 32000 | 55 |
| 548 | 20240909 | 094500 | 942661200 | 32050 | 32000 | 32050 | 32000 | 23 |
| 549 | 20240909 | 094400 | 941925050 | 32000 | 32000 | 32050 | 32000 | 9 |
| 550 | 20240909 | 094300 | 941636850 | 32050 | 32050 | 32050 | 32050 | 87 |
| 551 | 20240909 | 094200 | 938848500 | 32100 | 32050 | 32100 | 32050 | 115 |
| 552 | 20240909 | 094100 | 935159200 | 32100 | 32050 | 32100 | 32050 | 210 |
| 553 | 20240909 | 094000 | 928418450 | 32050 | 32000 | 32050 | 32000 | 83 |
| 554 | 20240909 | 093900 | 925759400 | 32000 | 32000 | 32000 | 32000 | 6 |
| 555 | 20240909 | 093800 | 925567400 | 32000 | 32000 | 32000 | 32000 | 56 |
| 556 | 20240909 | 093700 | 923775400 | 31950 | 32000 | 32000 | 31950 | 82 |
| 557 | 20240909 | 093600 | 921155000 | 31950 | 31950 | 32100 | 31950 | 176 |
| 558 | 20240909 | 093500 | 915515650 | 31950 | 31900 | 31950 | 31850 | 292 |
| 559 | 20240909 | 093400 | 906200250 | 31850 | 31850 | 31850 | 31800 | 86 |
| 560 | 20240909 | 093300 | 903461200 | 31850 | 32050 | 32050 | 31850 | 680 |
| 561 | 20240909 | 093200 | 881792050 | 31900 | 32000 | 32000 | 31900 | 90 |
| 562 | 20240909 | 093100 | 878915100 | 32000 | 32000 | 32000 | 32000 | 41 |
| 563 | 20240909 | 093000 | 877603100 | 32000 | 31900 | 32000 | 31900 | 621 |
| 564 | 20240909 | 092900 | 857753800 | 31900 | 31900 | 31900 | 31900 | 10 |
| 565 | 20240909 | 092800 | 857434800 | 31850 | 31950 | 31950 | 31850 | 1770 |
| 566 | 20240909 | 092700 | 800991750 | 32000 | 32000 | 32000 | 31950 | 382 |
| 567 | 20240909 | 092600 | 788776300 | 32000 | 32100 | 32100 | 32000 | 161 |
| 568 | 20240909 | 092500 | 783624200 | 32050 | 32100 | 32100 | 32050 | 43 |
| 569 | 20240909 | 092400 | 782246000 | 32150 | 32150 | 32150 | 32100 | 670 |
| 570 | 20240909 | 092300 | 760707400 | 32200 | 32200 | 32200 | 32200 | 4 |
| 571 | 20240909 | 092200 | 760578600 | 31950 | 32050 | 32100 | 31950 | 973 |
| 572 | 20240909 | 092100 | 729433550 | 32000 | 32100 | 32200 | 32000 | 704 |
| 573 | 20240909 | 092000 | 706804300 | 32250 | 32250 | 32250 | 32250 | 2 |
| 574 | 20240909 | 091900 | 706739800 | 32250 | 32200 | 32250 | 32000 | 63 |
| 575 | 20240909 | 091800 | 704715250 | 32200 | 32100 | 32200 | 32100 | 140 |
| 576 | 20240909 | 091700 | 700221150 | 32000 | 32050 | 32050 | 31950 | 456 |
| 577 | 20240909 | 091600 | 685644650 | 32000 | 32000 | 32200 | 31950 | 640 |
| 578 | 20240909 | 091500 | 665129450 | 31950 | 32150 | 32150 | 31950 | 3217 |
| 579 | 20240909 | 091400 | 562119550 | 32250 | 32050 | 32250 | 32000 | 483 |
| 580 | 20240909 | 091300 | 546629300 | 32000 | 32050 | 32050 | 32000 | 524 |
| 581 | 20240909 | 091200 | 529847250 | 32300 | 32150 | 32300 | 32050 | 1145 |
| 582 | 20240909 | 091100 | 493071100 | 32100 | 32300 | 32300 | 32050 | 1505 |
| 583 | 20240909 | 091000 | 444541700 | 32300 | 32400 | 32400 | 32300 | 385 |
| 584 | 20240909 | 090900 | 432084100 | 32400 | 32450 | 32450 | 32300 | 65 |
| 585 | 20240909 | 090800 | 429976150 | 32250 | 32250 | 32400 | 32200 | 1178 |
| 586 | 20240909 | 090700 | 391877400 | 32150 | 32200 | 32300 | 32150 | 1140 |
| 587 | 20240909 | 090600 | 355103250 | 32200 | 32000 | 32200 | 31950 | 409 |
| 588 | 20240909 | 090500 | 341984250 | 32000 | 32000 | 32050 | 31900 | 651 |
| 589 | 20240909 | 090400 | 321155700 | 32000 | 31900 | 32050 | 31850 | 2282 |
| 590 | 20240909 | 090300 | 248353500 | 31900 | 32200 | 32250 | 31900 | 2026 |
| 591 | 20240909 | 090200 | 183559550 | 32250 | 32200 | 32250 | 32050 | 398 |
| 592 | 20240909 | 090100 | 170753600 | 32200 | 32150 | 32350 | 32050 | 1315 |
| 593 | 20240909 | 090000 | 128386900 | 31950 | 32000 | 32150 | 31750 | 3994 |