34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 3 | 20240909 | 191200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20240909 | 191100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20240909 | 191000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20240909 | 190900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20240909 | 190800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20240909 | 190700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20240909 | 190600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20240909 | 190500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20240909 | 190400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20240909 | 190300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20240909 | 190200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20240909 | 190100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20240909 | 190000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20240909 | 185900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20240909 | 185800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20240909 | 185700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20240909 | 185600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20240909 | 185500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20240909 | 185400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20240909 | 185300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20240909 | 185200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20240909 | 185100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20240909 | 185000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20240909 | 184900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20240909 | 184800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20240909 | 184700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20240909 | 184600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20240909 | 184500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20240909 | 184400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20240909 | 184300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 33 | 20240909 | 184200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20240909 | 184100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20240909 | 184000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20240909 | 183900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20240909 | 183800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20240909 | 183700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20240909 | 183600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20240909 | 183500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20240909 | 183400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20240909 | 183300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20240909 | 183200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20240909 | 183100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20240909 | 183000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20240909 | 182900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20240909 | 182800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20240909 | 182700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20240909 | 182600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20240909 | 182500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20240909 | 182400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20240909 | 182300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20240909 | 182200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20240909 | 182100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20240909 | 182000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20240909 | 181900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20240909 | 181800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20240909 | 181700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20240909 | 181600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20240909 | 181500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20240909 | 181400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20240909 | 181300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 63 | 20240909 | 181200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20240909 | 181100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20240909 | 181000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20240909 | 180900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20240909 | 180800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20240909 | 180700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20240909 | 180600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20240909 | 180500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20240909 | 180400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20240909 | 180300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20240909 | 180200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20240909 | 180100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20240909 | 180000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20240909 | 175900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20240909 | 175800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20240909 | 175700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20240909 | 175600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20240909 | 175500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20240909 | 175400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20240909 | 175300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20240909 | 175200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20240909 | 175100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20240909 | 175000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20240909 | 174900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20240909 | 174800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20240909 | 174700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20240909 | 174600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20240909 | 174500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20240909 | 174400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20240909 | 174300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 93 | 20240909 | 174200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20240909 | 174100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20240909 | 174000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20240909 | 173900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20240909 | 173800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20240909 | 173700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20240909 | 173600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20240909 | 173500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20240909 | 173400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20240909 | 173300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20240909 | 173200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20240909 | 173100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20240909 | 173000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20240909 | 172900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20240909 | 172800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20240909 | 172700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20240909 | 172600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20240909 | 172500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20240909 | 172400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20240909 | 172300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20240909 | 172200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20240909 | 172100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20240909 | 172000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20240909 | 171900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20240909 | 171800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20240909 | 171700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20240909 | 171600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20240909 | 171500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20240909 | 171400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20240909 | 171300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 123 | 20240909 | 171200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20240909 | 171100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20240909 | 171000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20240909 | 170900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20240909 | 170800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20240909 | 170700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20240909 | 170600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20240909 | 170500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20240909 | 170400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20240909 | 170300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20240909 | 170200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20240909 | 170100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20240909 | 170000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20240909 | 165900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20240909 | 165800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20240909 | 165700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20240909 | 165600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20240909 | 165500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20240909 | 165400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20240909 | 165300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20240909 | 165200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20240909 | 165100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20240909 | 165000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20240909 | 164900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20240909 | 164800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20240909 | 164700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20240909 | 164600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20240909 | 164500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20240909 | 164400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20240909 | 164300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 153 | 20240909 | 164200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20240909 | 164100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20240909 | 164000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20240909 | 163900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20240909 | 163800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20240909 | 163700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20240909 | 163600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20240909 | 163500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20240909 | 163400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20240909 | 163300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20240909 | 163200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20240909 | 163100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20240909 | 163000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20240909 | 162900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20240909 | 162800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20240909 | 162700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20240909 | 162600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20240909 | 162500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20240909 | 162400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20240909 | 162300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20240909 | 162200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20240909 | 162100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20240909 | 162000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20240909 | 161900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20240909 | 161800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20240909 | 161700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20240909 | 161600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20240909 | 161500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20240909 | 161400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20240909 | 161300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 183 | 20240909 | 161200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20240909 | 161100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 185 | 20240909 | 161000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 186 | 20240909 | 160900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 187 | 20240909 | 160800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 188 | 20240909 | 160700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 189 | 20240909 | 160600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 190 | 20240909 | 160500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 191 | 20240909 | 160400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 192 | 20240909 | 160300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 193 | 20240909 | 160200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 194 | 20240909 | 160100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 195 | 20240909 | 160000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 196 | 20240909 | 155900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 197 | 20240909 | 155800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 198 | 20240909 | 155700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 199 | 20240909 | 155600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 200 | 20240909 | 155500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 201 | 20240909 | 155400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 202 | 20240909 | 155300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 203 | 20240909 | 155200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 204 | 20240909 | 155100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 205 | 20240909 | 155000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 206 | 20240909 | 154900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 207 | 20240909 | 154800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 208 | 20240909 | 154700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 209 | 20240909 | 154600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 210 | 20240909 | 154500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 211 | 20240909 | 154400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 212 | 20240909 | 154300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 213 | 20240909 | 154200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 214 | 20240909 | 154100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 215 | 20240909 | 154000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 216 | 20240909 | 153900 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 217 | 20240909 | 153800 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 218 | 20240909 | 153700 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 219 | 20240909 | 153600 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 220 | 20240909 | 153500 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 221 | 20240909 | 153400 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 222 | 20240909 | 153300 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 223 | 20240909 | 153200 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 224 | 20240909 | 153100 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 0 |
| 225 | 20240909 | 153000 | 59633952200 | 49750 | 49750 | 49750 | 49750 | 14289 |
| 226 | 20240909 | 152900 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20240909 | 152800 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20240909 | 152700 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20240909 | 152600 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20240909 | 152500 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 231 | 20240909 | 152400 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 232 | 20240909 | 152300 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 233 | 20240909 | 152200 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 234 | 20240909 | 152100 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 235 | 20240909 | 152000 | 58923074450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 236 | 20240909 | 151900 | 58923074450 | 49650 | 49750 | 49750 | 49600 | 3642 |
| 237 | 20240909 | 151800 | 58742162450 | 49750 | 49900 | 49950 | 49600 | 6419 |
| 238 | 20240909 | 151700 | 58422784100 | 49850 | 50100 | 50100 | 49850 | 4301 |
| 239 | 20240909 | 151600 | 58207737950 | 50100 | 50100 | 50100 | 50000 | 1706 |
| 240 | 20240909 | 151500 | 58122325950 | 50100 | 49950 | 50100 | 49950 | 3085 |
| 241 | 20240909 | 151400 | 57968057750 | 49950 | 49950 | 49950 | 49900 | 1568 |
| 242 | 20240909 | 151300 | 57889779950 | 49950 | 49850 | 49950 | 49850 | 1468 |
| 243 | 20240909 | 151200 | 57816508500 | 49950 | 49900 | 50000 | 49800 | 2553 |
| 244 | 20240909 | 151100 | 57689157200 | 49900 | 49950 | 50000 | 49800 | 2185 |
| 245 | 20240909 | 151000 | 57580136300 | 50000 | 49950 | 50000 | 49950 | 1302 |
| 246 | 20240909 | 150900 | 57515052300 | 50000 | 50100 | 50100 | 49950 | 1477 |
| 247 | 20240909 | 150800 | 57441117950 | 50100 | 50100 | 50200 | 49900 | 4335 |
| 248 | 20240909 | 150700 | 57224163650 | 50100 | 50100 | 50200 | 50000 | 2290 |
| 249 | 20240909 | 150600 | 57109389150 | 50000 | 50100 | 50100 | 50000 | 2291 |
| 250 | 20240909 | 150500 | 56994628150 | 50000 | 50000 | 50100 | 49950 | 2767 |
| 251 | 20240909 | 150400 | 56856165750 | 49950 | 49850 | 50000 | 49850 | 3696 |
| 252 | 20240909 | 150300 | 56671596500 | 49850 | 49850 | 49900 | 49750 | 1471 |
| 253 | 20240909 | 150200 | 56598289300 | 49800 | 49800 | 49900 | 49800 | 2413 |
| 254 | 20240909 | 150100 | 56478004150 | 49800 | 49800 | 49900 | 49700 | 2515 |
| 255 | 20240909 | 150000 | 56352725900 | 49750 | 49900 | 49900 | 49700 | 3739 |
| 256 | 20240909 | 145900 | 56166693450 | 49900 | 50000 | 50100 | 49800 | 2939 |
| 257 | 20240909 | 145800 | 56019984650 | 50000 | 50100 | 50100 | 49950 | 2421 |
| 258 | 20240909 | 145700 | 55898820050 | 50100 | 50200 | 50200 | 50000 | 1967 |
| 259 | 20240909 | 145600 | 55800271150 | 50200 | 50100 | 50200 | 49950 | 2641 |
| 260 | 20240909 | 145500 | 55668011600 | 50000 | 50000 | 50200 | 49950 | 3239 |
| 261 | 20240909 | 145400 | 55505831850 | 50000 | 50200 | 50200 | 50000 | 2432 |
| 262 | 20240909 | 145300 | 55383874250 | 50200 | 50100 | 50300 | 50100 | 3451 |
| 263 | 20240909 | 145200 | 55210751850 | 50200 | 50100 | 50200 | 50000 | 2174 |
| 264 | 20240909 | 145100 | 55101842350 | 50100 | 50000 | 50200 | 50000 | 3315 |
| 265 | 20240909 | 145000 | 54935730650 | 50100 | 49900 | 50100 | 49900 | 2980 |
| 266 | 20240909 | 144900 | 54786707600 | 49900 | 49950 | 49950 | 49850 | 2422 |
| 267 | 20240909 | 144800 | 54665799450 | 49950 | 49600 | 49950 | 49550 | 4137 |
| 268 | 20240909 | 144700 | 54460053950 | 49600 | 49600 | 49700 | 49500 | 3967 |
| 269 | 20240909 | 144600 | 54263289000 | 49450 | 49750 | 49750 | 49450 | 9006 |
| 270 | 20240909 | 144500 | 53816560950 | 49700 | 49850 | 49850 | 49650 | 5415 |
| 271 | 20240909 | 144400 | 53547290150 | 49750 | 49850 | 49950 | 49750 | 4468 |
| 272 | 20240909 | 144300 | 53324659100 | 49850 | 50000 | 50100 | 49850 | 5618 |
| 273 | 20240909 | 144200 | 53044037700 | 50100 | 50000 | 50200 | 50000 | 2542 |
| 274 | 20240909 | 144100 | 52916703100 | 50100 | 50100 | 50200 | 50100 | 2869 |
| 275 | 20240909 | 144000 | 52772864700 | 50100 | 50200 | 50200 | 50100 | 3206 |
| 276 | 20240909 | 143900 | 52612145200 | 50100 | 50300 | 50300 | 50100 | 3749 |
| 277 | 20240909 | 143800 | 52423899400 | 50200 | 50300 | 50300 | 50100 | 2443 |
| 278 | 20240909 | 143700 | 52301202700 | 50300 | 50200 | 50300 | 50100 | 2809 |
| 279 | 20240909 | 143600 | 52160281000 | 50200 | 50000 | 50200 | 49950 | 3467 |
| 280 | 20240909 | 143500 | 51986748900 | 50100 | 50000 | 50200 | 49950 | 4195 |
| 281 | 20240909 | 143400 | 51776676350 | 50000 | 49950 | 50300 | 49950 | 8347 |
| 282 | 20240909 | 143300 | 51358408500 | 50000 | 50000 | 50000 | 49950 | 3510 |
| 283 | 20240909 | 143200 | 51182959000 | 50000 | 49850 | 50000 | 49800 | 5135 |
| 284 | 20240909 | 143100 | 50926603100 | 49900 | 49950 | 49950 | 49750 | 4328 |
| 285 | 20240909 | 143000 | 50710882150 | 49950 | 49700 | 49950 | 49700 | 5130 |
| 286 | 20240909 | 142900 | 50455342250 | 49800 | 49500 | 49800 | 49450 | 6852 |
| 287 | 20240909 | 142800 | 50114996950 | 49500 | 49750 | 49800 | 49450 | 9462 |
| 288 | 20240909 | 142700 | 49645364550 | 49800 | 50100 | 50300 | 49700 | 12785 |
| 289 | 20240909 | 142600 | 49007365950 | 50100 | 50600 | 50600 | 50100 | 8665 |
| 290 | 20240909 | 142500 | 48571263150 | 50600 | 50500 | 50600 | 50400 | 3842 |
| 291 | 20240909 | 142400 | 48377139050 | 50500 | 50600 | 50700 | 50200 | 16247 |
| 292 | 20240909 | 142300 | 47556326950 | 50600 | 50200 | 50600 | 50100 | 18372 |
| 293 | 20240909 | 142200 | 46631044350 | 50100 | 50100 | 50200 | 50000 | 4613 |
| 294 | 20240909 | 142100 | 46399937550 | 50100 | 49950 | 50100 | 49900 | 3928 |
| 295 | 20240909 | 142000 | 46203605600 | 49950 | 49950 | 50000 | 49900 | 5415 |
| 296 | 20240909 | 141900 | 45933060750 | 49950 | 49850 | 50000 | 49850 | 4838 |
| 297 | 20240909 | 141800 | 45691546250 | 49900 | 49850 | 50200 | 49800 | 24456 |
| 298 | 20240909 | 141700 | 44469092100 | 49800 | 49650 | 49850 | 49600 | 4588 |
| 299 | 20240909 | 141600 | 44241011200 | 49650 | 49800 | 49850 | 49600 | 8251 |
| 300 | 20240909 | 141500 | 43830457450 | 49800 | 49700 | 49850 | 49700 | 6707 |
| 301 | 20240909 | 141400 | 43496533800 | 49750 | 49700 | 49750 | 49500 | 6166 |
| 302 | 20240909 | 141300 | 43190389000 | 49700 | 49600 | 49800 | 49550 | 13141 |
| 303 | 20240909 | 141200 | 42537405150 | 49650 | 49350 | 49650 | 49350 | 6493 |
| 304 | 20240909 | 141100 | 42215821450 | 49350 | 49300 | 49400 | 49200 | 4404 |
| 305 | 20240909 | 141000 | 41998662500 | 49300 | 49600 | 49600 | 49250 | 7009 |
| 306 | 20240909 | 140900 | 41652330300 | 49600 | 49550 | 49600 | 49350 | 6254 |
| 307 | 20240909 | 140800 | 41342790400 | 49550 | 49350 | 49550 | 49300 | 11325 |
| 308 | 20240909 | 140700 | 40782638650 | 49300 | 49250 | 49350 | 49150 | 5727 |
| 309 | 20240909 | 140600 | 40500555000 | 49300 | 49150 | 49350 | 49050 | 14046 |
| 310 | 20240909 | 140500 | 39809412550 | 49150 | 48850 | 49150 | 48850 | 7585 |
| 311 | 20240909 | 140400 | 39437836300 | 48900 | 48800 | 48900 | 48800 | 3395 |
| 312 | 20240909 | 140300 | 39271954300 | 48850 | 48800 | 48900 | 48750 | 7180 |
| 313 | 20240909 | 140200 | 38921203800 | 48800 | 48750 | 48800 | 48700 | 2284 |
| 314 | 20240909 | 140100 | 38809879650 | 48700 | 48550 | 48750 | 48550 | 4422 |
| 315 | 20240909 | 140000 | 38594759600 | 48600 | 48500 | 48600 | 48450 | 3025 |
| 316 | 20240909 | 135900 | 38447955350 | 48550 | 48500 | 48550 | 48350 | 4966 |
| 317 | 20240909 | 135800 | 38207368350 | 48500 | 48250 | 48500 | 48250 | 3841 |
| 318 | 20240909 | 135700 | 38021457450 | 48300 | 48450 | 48450 | 48200 | 6814 |
| 319 | 20240909 | 135600 | 37692262450 | 48450 | 48450 | 48500 | 48400 | 4082 |
| 320 | 20240909 | 135500 | 37494487150 | 48500 | 48400 | 48550 | 48350 | 2994 |
| 321 | 20240909 | 135400 | 37349422100 | 48450 | 48500 | 48500 | 48400 | 3521 |
| 322 | 20240909 | 135300 | 37178830200 | 48500 | 48600 | 48600 | 48500 | 4278 |
| 323 | 20240909 | 135200 | 36971102550 | 48600 | 48550 | 48650 | 48350 | 4672 |
| 324 | 20240909 | 135100 | 36744537000 | 48500 | 48600 | 48650 | 48500 | 4597 |
| 325 | 20240909 | 135000 | 36521226250 | 48600 | 48500 | 48650 | 48500 | 2343 |
| 326 | 20240909 | 134900 | 36407406700 | 48500 | 48500 | 48600 | 48450 | 4916 |
| 327 | 20240909 | 134800 | 36168844350 | 48550 | 48450 | 48600 | 48400 | 2315 |
| 328 | 20240909 | 134700 | 36056589100 | 48400 | 48500 | 48500 | 48350 | 1376 |
| 329 | 20240909 | 134600 | 35989989650 | 48450 | 48400 | 48600 | 48350 | 6626 |
| 330 | 20240909 | 134500 | 35668699250 | 48400 | 48300 | 48400 | 48150 | 5727 |
| 331 | 20240909 | 134400 | 35392304350 | 48300 | 48450 | 48550 | 48200 | 3707 |
| 332 | 20240909 | 134300 | 35213049850 | 48400 | 48500 | 48500 | 48250 | 9450 |
| 333 | 20240909 | 134200 | 34756190300 | 48500 | 48400 | 48550 | 48350 | 9342 |
| 334 | 20240909 | 134100 | 34303422400 | 48400 | 48250 | 48450 | 48250 | 9011 |
| 335 | 20240909 | 134000 | 33867701050 | 48200 | 48000 | 48250 | 47950 | 9874 |
| 336 | 20240909 | 133900 | 33392790050 | 47950 | 47900 | 48000 | 47850 | 3534 |
| 337 | 20240909 | 133800 | 33223439800 | 47900 | 47750 | 47950 | 47750 | 1373 |
| 338 | 20240909 | 133700 | 33157768800 | 47750 | 47800 | 47850 | 47650 | 1624 |
| 339 | 20240909 | 133600 | 33080239650 | 47800 | 47650 | 47800 | 47650 | 1796 |
| 340 | 20240909 | 133500 | 32994502650 | 47650 | 47800 | 47800 | 47650 | 2117 |
| 341 | 20240909 | 133400 | 32893405750 | 47800 | 47700 | 47800 | 47600 | 1758 |
| 342 | 20240909 | 133300 | 32809561100 | 47700 | 47700 | 47950 | 47700 | 7335 |
| 343 | 20240909 | 133200 | 32458928350 | 47700 | 47650 | 47750 | 47550 | 4057 |
| 344 | 20240909 | 133100 | 32265705250 | 47650 | 47800 | 47800 | 47600 | 2420 |
| 345 | 20240909 | 133000 | 32150331750 | 47700 | 47950 | 47950 | 47650 | 9221 |
| 346 | 20240909 | 132900 | 31709621350 | 47950 | 47750 | 48000 | 47700 | 12568 |
| 347 | 20240909 | 132800 | 31108191300 | 47750 | 47700 | 47800 | 47650 | 2922 |
| 348 | 20240909 | 132700 | 30968766950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 349 | 20240909 | 132600 | 30968766950 | 47650 | 47600 | 47650 | 47550 | 3477 |
| 350 | 20240909 | 132500 | 30803176200 | 47600 | 47550 | 47600 | 47550 | 848 |
| 351 | 20240909 | 132400 | 30762812950 | 47600 | 47550 | 47600 | 47450 | 1901 |
| 352 | 20240909 | 132300 | 30672454000 | 47500 | 47500 | 47550 | 47450 | 2831 |
| 353 | 20240909 | 132200 | 30537977850 | 47500 | 47450 | 47500 | 47400 | 1949 |
| 354 | 20240909 | 132100 | 30445502500 | 47450 | 47400 | 47450 | 47350 | 597 |
| 355 | 20240909 | 132000 | 30417203450 | 47350 | 47400 | 47450 | 47350 | 503 |
| 356 | 20240909 | 131900 | 30393365400 | 47400 | 47350 | 47400 | 47350 | 1042 |
| 357 | 20240909 | 131800 | 30343997950 | 47350 | 47400 | 47450 | 47350 | 2413 |
| 358 | 20240909 | 131700 | 30229644550 | 47400 | 47300 | 47400 | 47300 | 636 |
| 359 | 20240909 | 131600 | 30199531500 | 47300 | 47250 | 47450 | 47200 | 2699 |
| 360 | 20240909 | 131500 | 30071783350 | 47200 | 47350 | 47350 | 47200 | 2471 |
| 361 | 20240909 | 131400 | 29955034450 | 47400 | 47450 | 47450 | 47300 | 6817 |
| 362 | 20240909 | 131300 | 29632010050 | 47450 | 47400 | 47450 | 47350 | 2589 |
| 363 | 20240909 | 131200 | 29509294400 | 47400 | 47350 | 47400 | 47300 | 2138 |
| 364 | 20240909 | 131100 | 29408025350 | 47350 | 47300 | 47350 | 47300 | 1221 |
| 365 | 20240909 | 131000 | 29350265000 | 47300 | 47250 | 47350 | 47250 | 2527 |
| 366 | 20240909 | 130900 | 29230763300 | 47300 | 47250 | 47300 | 47200 | 971 |
| 367 | 20240909 | 130800 | 29184902050 | 47250 | 47250 | 47250 | 47150 | 636 |
| 368 | 20240909 | 130700 | 29154876950 | 47250 | 47200 | 47300 | 47150 | 4224 |
| 369 | 20240909 | 130600 | 28955337900 | 47200 | 47050 | 47200 | 47050 | 3510 |
| 370 | 20240909 | 130500 | 28789925800 | 47050 | 47050 | 47050 | 47000 | 203 |
| 371 | 20240909 | 130400 | 28780380200 | 47000 | 47050 | 47050 | 46950 | 1775 |
| 372 | 20240909 | 130300 | 28696963750 | 47050 | 47050 | 47050 | 47000 | 1126 |
| 373 | 20240909 | 130200 | 28644024600 | 47050 | 47050 | 47050 | 47000 | 1456 |
| 374 | 20240909 | 130100 | 28575526800 | 47000 | 47050 | 47050 | 47000 | 2050 |
| 375 | 20240909 | 130000 | 28479130000 | 47050 | 46800 | 47050 | 46800 | 4425 |
| 376 | 20240909 | 125900 | 28271332200 | 46750 | 46700 | 46750 | 46650 | 755 |
| 377 | 20240909 | 125800 | 28236059300 | 46700 | 46700 | 46750 | 46700 | 402 |
| 378 | 20240909 | 125700 | 28217280150 | 46700 | 46700 | 46700 | 46650 | 223 |
| 379 | 20240909 | 125600 | 28206868000 | 46650 | 46750 | 46750 | 46600 | 298 |
| 380 | 20240909 | 125500 | 28192959850 | 46750 | 46650 | 46800 | 46600 | 1400 |
| 381 | 20240909 | 125400 | 28127619400 | 46600 | 46600 | 46650 | 46550 | 478 |
| 382 | 20240909 | 125300 | 28105343600 | 46600 | 46600 | 46650 | 46550 | 707 |
| 383 | 20240909 | 125200 | 28072377200 | 46600 | 46700 | 46700 | 46550 | 514 |
| 384 | 20240909 | 125100 | 28048421700 | 46700 | 46750 | 46750 | 46600 | 357 |
| 385 | 20240909 | 125000 | 28031769050 | 46700 | 46700 | 46700 | 46600 | 362 |
| 386 | 20240909 | 124900 | 28014871850 | 46700 | 46850 | 46850 | 46600 | 1511 |
| 387 | 20240909 | 124800 | 27944320350 | 46850 | 46800 | 46850 | 46750 | 1514 |
| 388 | 20240909 | 124700 | 27873525200 | 46750 | 46900 | 46900 | 46750 | 1343 |
| 389 | 20240909 | 124600 | 27810654250 | 46900 | 46900 | 46900 | 46850 | 344 |
| 390 | 20240909 | 124500 | 27794520700 | 46900 | 46850 | 46900 | 46850 | 163 |
| 391 | 20240909 | 124400 | 27786880400 | 46850 | 46850 | 46900 | 46850 | 379 |
| 392 | 20240909 | 124300 | 27769122350 | 46850 | 46850 | 46900 | 46850 | 279 |
| 393 | 20240909 | 124200 | 27756051150 | 46850 | 46750 | 46850 | 46750 | 939 |
| 394 | 20240909 | 124100 | 27712092500 | 46800 | 46800 | 46800 | 46750 | 384 |
| 395 | 20240909 | 124000 | 27694135000 | 46750 | 46750 | 46800 | 46750 | 848 |
| 396 | 20240909 | 123900 | 27654489150 | 46750 | 46750 | 46800 | 46750 | 169 |
| 397 | 20240909 | 123800 | 27646586300 | 46750 | 46800 | 46800 | 46750 | 264 |
| 398 | 20240909 | 123700 | 27634240150 | 46800 | 46800 | 46800 | 46700 | 696 |
| 399 | 20240909 | 123600 | 27601694900 | 46800 | 46750 | 46800 | 46750 | 537 |
| 400 | 20240909 | 123500 | 27576578150 | 46700 | 46750 | 46750 | 46700 | 662 |
| 401 | 20240909 | 123400 | 27545629750 | 46750 | 46750 | 46750 | 46700 | 180 |
| 402 | 20240909 | 123300 | 27537219650 | 46750 | 46750 | 46750 | 46700 | 416 |
| 403 | 20240909 | 123200 | 27517786150 | 46700 | 46700 | 46750 | 46650 | 277 |
| 404 | 20240909 | 123100 | 27504844700 | 46700 | 46650 | 46700 | 46600 | 633 |
| 405 | 20240909 | 123000 | 27475313100 | 46650 | 46650 | 46650 | 46600 | 66 |
| 406 | 20240909 | 122900 | 27472235350 | 46600 | 46650 | 46650 | 46550 | 599 |
| 407 | 20240909 | 122800 | 27444320200 | 46650 | 46650 | 46650 | 46500 | 1459 |
| 408 | 20240909 | 122700 | 27376383450 | 46650 | 46750 | 46800 | 46600 | 4733 |
| 409 | 20240909 | 122600 | 27155341650 | 46750 | 46800 | 46800 | 46750 | 513 |
| 410 | 20240909 | 122500 | 27131356400 | 46750 | 46800 | 46800 | 46750 | 928 |
| 411 | 20240909 | 122400 | 27087970850 | 46800 | 46800 | 46800 | 46750 | 827 |
| 412 | 20240909 | 122300 | 27049299850 | 46800 | 46900 | 46950 | 46800 | 1173 |
| 413 | 20240909 | 122200 | 26994358950 | 46850 | 47050 | 47100 | 46850 | 5422 |
| 414 | 20240909 | 122100 | 26739748900 | 47100 | 47050 | 47100 | 47000 | 2638 |
| 415 | 20240909 | 122000 | 26615641250 | 47000 | 47000 | 47050 | 47000 | 2691 |
| 416 | 20240909 | 121900 | 26489154850 | 47000 | 46950 | 47050 | 46900 | 964 |
| 417 | 20240909 | 121800 | 26443854350 | 46900 | 47050 | 47050 | 46900 | 4291 |
| 418 | 20240909 | 121700 | 26242169000 | 47050 | 46950 | 47050 | 46950 | 6002 |
| 419 | 20240909 | 121600 | 25960115900 | 46950 | 46800 | 46950 | 46750 | 6308 |
| 420 | 20240909 | 121500 | 25664547000 | 46800 | 46750 | 46800 | 46750 | 2414 |
| 421 | 20240909 | 121400 | 25551645400 | 46800 | 46750 | 46800 | 46750 | 1426 |
| 422 | 20240909 | 121300 | 25484924850 | 46750 | 46750 | 46750 | 46700 | 2551 |
| 423 | 20240909 | 121200 | 25365694050 | 46750 | 46650 | 46750 | 46600 | 5413 |
| 424 | 20240909 | 121100 | 25112922500 | 46600 | 46600 | 46650 | 46600 | 1653 |
| 425 | 20240909 | 121000 | 25035880250 | 46600 | 46550 | 46600 | 46550 | 409 |
| 426 | 20240909 | 120900 | 25016832150 | 46550 | 46500 | 46600 | 46500 | 881 |
| 427 | 20240909 | 120800 | 24975833900 | 46500 | 46500 | 46500 | 46400 | 197 |
| 428 | 20240909 | 120700 | 24966676350 | 46500 | 46500 | 46550 | 46400 | 336 |
| 429 | 20240909 | 120600 | 24951045650 | 46500 | 46500 | 46550 | 46450 | 648 |
| 430 | 20240909 | 120500 | 24920931050 | 46550 | 46550 | 46550 | 46500 | 186 |
| 431 | 20240909 | 120400 | 24912273100 | 46450 | 46550 | 46550 | 46450 | 804 |
| 432 | 20240909 | 120300 | 24874895800 | 46550 | 46550 | 46550 | 46500 | 350 |
| 433 | 20240909 | 120200 | 24858603950 | 46600 | 46500 | 46600 | 46450 | 361 |
| 434 | 20240909 | 120100 | 24841817500 | 46550 | 46600 | 46600 | 46500 | 2520 |
| 435 | 20240909 | 120000 | 24724449500 | 46600 | 46550 | 46600 | 46550 | 1359 |
| 436 | 20240909 | 115900 | 24661131650 | 46550 | 46500 | 46550 | 46500 | 1623 |
| 437 | 20240909 | 115800 | 24585616600 | 46550 | 46550 | 46550 | 46500 | 299 |
| 438 | 20240909 | 115700 | 24571702550 | 46550 | 46400 | 46550 | 46400 | 5790 |
| 439 | 20240909 | 115600 | 24302501600 | 46400 | 46450 | 46450 | 46400 | 125 |
| 440 | 20240909 | 115500 | 24296696350 | 46450 | 46450 | 46450 | 46400 | 423 |
| 441 | 20240909 | 115400 | 24277048050 | 46450 | 46400 | 46450 | 46400 | 1148 |
| 442 | 20240909 | 115300 | 24223727250 | 46400 | 46400 | 46450 | 46400 | 583 |
| 443 | 20240909 | 115200 | 24196675950 | 46400 | 46400 | 46450 | 46350 | 1064 |
| 444 | 20240909 | 115100 | 24147298500 | 46400 | 46400 | 46450 | 46400 | 654 |
| 445 | 20240909 | 115000 | 24116946400 | 46450 | 46400 | 46450 | 46350 | 870 |
| 446 | 20240909 | 114900 | 24076576050 | 46400 | 46450 | 46450 | 46400 | 799 |
| 447 | 20240909 | 114800 | 24039498750 | 46400 | 46300 | 46450 | 46300 | 3847 |
| 448 | 20240909 | 114700 | 23861099250 | 46300 | 46100 | 46300 | 45950 | 3684 |
| 449 | 20240909 | 114600 | 23691024550 | 46050 | 46150 | 46150 | 46050 | 315 |
| 450 | 20240909 | 114500 | 23676507000 | 46150 | 46100 | 46150 | 46050 | 481 |
| 451 | 20240909 | 114400 | 23654332050 | 46100 | 45950 | 46150 | 45950 | 1001 |
| 452 | 20240909 | 114300 | 23608268050 | 45950 | 46150 | 46150 | 45950 | 3078 |
| 453 | 20240909 | 114200 | 23466578600 | 46100 | 46150 | 46200 | 46100 | 687 |
| 454 | 20240909 | 114100 | 23434880100 | 46200 | 46250 | 46300 | 46150 | 1201 |
| 455 | 20240909 | 114000 | 23379321600 | 46250 | 46100 | 46250 | 46100 | 1277 |
| 456 | 20240909 | 113900 | 23320332500 | 46150 | 46150 | 46200 | 46100 | 76 |
| 457 | 20240909 | 113800 | 23316826100 | 46050 | 46050 | 46150 | 46050 | 367 |
| 458 | 20240909 | 113700 | 23299907950 | 46050 | 46150 | 46150 | 45950 | 4552 |
| 459 | 20240909 | 113600 | 23090324800 | 46150 | 46300 | 46300 | 46150 | 1608 |
| 460 | 20240909 | 113500 | 23016036900 | 46300 | 46300 | 46300 | 46250 | 85 |
| 461 | 20240909 | 113400 | 23012102350 | 46300 | 46250 | 46300 | 46250 | 96 |
| 462 | 20240909 | 113300 | 23007662300 | 46200 | 46150 | 46300 | 46100 | 1396 |
| 463 | 20240909 | 113200 | 22943150400 | 46150 | 46250 | 46250 | 46150 | 651 |
| 464 | 20240909 | 113100 | 22913099750 | 46250 | 46200 | 46300 | 46150 | 580 |
| 465 | 20240909 | 113000 | 22886291000 | 46200 | 46250 | 46250 | 46150 | 750 |
| 466 | 20240909 | 112900 | 22851662100 | 46200 | 46300 | 46300 | 46200 | 837 |
| 467 | 20240909 | 112800 | 22812969200 | 46350 | 46300 | 46400 | 46300 | 1256 |
| 468 | 20240909 | 112700 | 22754768200 | 46350 | 46300 | 46350 | 46300 | 171 |
| 469 | 20240909 | 112600 | 22746843700 | 46300 | 46300 | 46350 | 46300 | 1566 |
| 470 | 20240909 | 112500 | 22674322200 | 46300 | 46300 | 46350 | 46300 | 1542 |
| 471 | 20240909 | 112400 | 22602924500 | 46300 | 46250 | 46300 | 46200 | 1070 |
| 472 | 20240909 | 112300 | 22553436900 | 46250 | 46150 | 46250 | 46150 | 1240 |
| 473 | 20240909 | 112200 | 22496174650 | 46150 | 46100 | 46200 | 46100 | 358 |
| 474 | 20240909 | 112100 | 22479654600 | 46150 | 46150 | 46200 | 46100 | 475 |
| 475 | 20240909 | 112000 | 22457719050 | 46200 | 46200 | 46250 | 46000 | 2129 |
| 476 | 20240909 | 111900 | 22359595650 | 46100 | 46200 | 46250 | 46100 | 1293 |
| 477 | 20240909 | 111800 | 22299886050 | 46200 | 46200 | 46200 | 46150 | 693 |
| 478 | 20240909 | 111700 | 22267895100 | 46200 | 46300 | 46350 | 46200 | 899 |
| 479 | 20240909 | 111600 | 22226311700 | 46300 | 46350 | 46400 | 46250 | 2149 |
| 480 | 20240909 | 111500 | 22126735000 | 46350 | 46350 | 46400 | 46300 | 1572 |
| 481 | 20240909 | 111400 | 22053875250 | 46350 | 46350 | 46350 | 46250 | 2106 |
| 482 | 20240909 | 111300 | 21956344150 | 46350 | 46350 | 46350 | 46250 | 1619 |
| 483 | 20240909 | 111200 | 21881347250 | 46300 | 46150 | 46350 | 46100 | 4262 |
| 484 | 20240909 | 111100 | 21684226300 | 46100 | 46100 | 46100 | 46050 | 982 |
| 485 | 20240909 | 111000 | 21638956700 | 46050 | 46100 | 46150 | 46050 | 1976 |
| 486 | 20240909 | 110900 | 21547882400 | 46150 | 46150 | 46150 | 46100 | 424 |
| 487 | 20240909 | 110800 | 21528315000 | 46150 | 46150 | 46200 | 46100 | 1522 |
| 488 | 20240909 | 110700 | 21458099150 | 46100 | 46000 | 46150 | 46000 | 614 |
| 489 | 20240909 | 110600 | 21429816650 | 46000 | 46000 | 46050 | 45950 | 1911 |
| 490 | 20240909 | 110500 | 21341904950 | 46000 | 46050 | 46050 | 45900 | 3237 |
| 491 | 20240909 | 110400 | 21193113700 | 46050 | 46050 | 46150 | 45950 | 4530 |
| 492 | 20240909 | 110300 | 20984534450 | 46100 | 46100 | 46100 | 46000 | 1050 |
| 493 | 20240909 | 110200 | 20936178000 | 46100 | 46100 | 46200 | 46050 | 1095 |
| 494 | 20240909 | 110100 | 20885671350 | 46100 | 46100 | 46150 | 46000 | 1438 |
| 495 | 20240909 | 110000 | 20819472100 | 46100 | 46250 | 46250 | 46050 | 3515 |
| 496 | 20240909 | 105900 | 20657247850 | 46250 | 46200 | 46300 | 46100 | 3918 |
| 497 | 20240909 | 105800 | 20476325100 | 46200 | 46200 | 46250 | 46050 | 6554 |
| 498 | 20240909 | 105700 | 20173767350 | 46200 | 46100 | 46250 | 46050 | 2735 |
| 499 | 20240909 | 105600 | 20047520600 | 46050 | 46050 | 46100 | 45950 | 2081 |
| 500 | 20240909 | 105500 | 19951731100 | 46050 | 46200 | 46200 | 45950 | 4552 |
| 501 | 20240909 | 105400 | 19742016150 | 46200 | 46000 | 46250 | 45900 | 7880 |
| 502 | 20240909 | 105300 | 19378793200 | 46050 | 45950 | 46050 | 45900 | 3832 |
| 503 | 20240909 | 105200 | 19202507950 | 45950 | 45950 | 46000 | 45900 | 4588 |
| 504 | 20240909 | 105100 | 18991733050 | 45900 | 45600 | 45950 | 45600 | 4913 |
| 505 | 20240909 | 105000 | 18766834650 | 45600 | 45650 | 45650 | 45550 | 2051 |
| 506 | 20240909 | 104900 | 18673273050 | 45700 | 45750 | 45800 | 45650 | 4604 |
| 507 | 20240909 | 104800 | 18462886800 | 45750 | 45650 | 45800 | 45650 | 4283 |
| 508 | 20240909 | 104700 | 18267105150 | 45650 | 45550 | 45650 | 45550 | 952 |
| 509 | 20240909 | 104600 | 18223677800 | 45500 | 45450 | 45550 | 45400 | 577 |
| 510 | 20240909 | 104500 | 18197435400 | 45400 | 45700 | 45750 | 45400 | 9044 |
| 511 | 20240909 | 104400 | 17784943250 | 45700 | 45500 | 45700 | 45450 | 4420 |
| 512 | 20240909 | 104300 | 17583612500 | 45500 | 45500 | 45500 | 45450 | 2247 |
| 513 | 20240909 | 104200 | 17481431050 | 45450 | 45300 | 45500 | 45250 | 4592 |
| 514 | 20240909 | 104100 | 17272997050 | 45250 | 45200 | 45300 | 45150 | 1193 |
| 515 | 20240909 | 104000 | 17218997500 | 45150 | 45050 | 45150 | 44950 | 2376 |
| 516 | 20240909 | 103900 | 17112016700 | 45050 | 45050 | 45050 | 44950 | 856 |
| 517 | 20240909 | 103800 | 17073488400 | 45000 | 45200 | 45200 | 44950 | 3950 |
| 518 | 20240909 | 103700 | 16895441400 | 45200 | 45250 | 45250 | 45100 | 3189 |
| 519 | 20240909 | 103600 | 16751393100 | 45200 | 45000 | 45200 | 44950 | 2552 |
| 520 | 20240909 | 103500 | 16636340350 | 45000 | 45050 | 45100 | 44900 | 4779 |
| 521 | 20240909 | 103400 | 16421266800 | 45050 | 45050 | 45100 | 45050 | 2791 |
| 522 | 20240909 | 103300 | 16295486500 | 45050 | 45000 | 45100 | 45000 | 1966 |
| 523 | 20240909 | 103200 | 16206924100 | 44950 | 45050 | 45100 | 44900 | 6858 |
| 524 | 20240909 | 103100 | 15898317300 | 45050 | 44800 | 45050 | 44750 | 10934 |
| 525 | 20240909 | 103000 | 15407178850 | 44800 | 44650 | 44800 | 44600 | 6001 |
| 526 | 20240909 | 102900 | 15139009800 | 44650 | 44550 | 44700 | 44500 | 3500 |
| 527 | 20240909 | 102800 | 14982766100 | 44500 | 44400 | 44600 | 44350 | 3626 |
| 528 | 20240909 | 102700 | 14821460250 | 44450 | 44400 | 44550 | 44350 | 6129 |
| 529 | 20240909 | 102600 | 14548875250 | 44400 | 44050 | 44400 | 44000 | 26783 |
| 530 | 20240909 | 102500 | 13365733700 | 44050 | 43950 | 44050 | 43900 | 11788 |
| 531 | 20240909 | 102400 | 12847311650 | 43900 | 43850 | 43950 | 43850 | 3763 |
| 532 | 20240909 | 102300 | 12682110300 | 43850 | 43900 | 43900 | 43800 | 843 |
| 533 | 20240909 | 102200 | 12645175050 | 43900 | 43800 | 43900 | 43800 | 1373 |
| 534 | 20240909 | 102100 | 12584940650 | 43800 | 43750 | 43800 | 43700 | 86 |
| 535 | 20240909 | 102000 | 12581176800 | 43750 | 43750 | 43800 | 43700 | 1192 |
| 536 | 20240909 | 101900 | 12529025200 | 43750 | 43800 | 43800 | 43750 | 1470 |
| 537 | 20240909 | 101800 | 12464710450 | 43800 | 43900 | 43900 | 43800 | 1820 |
| 538 | 20240909 | 101700 | 12384958950 | 43900 | 43850 | 43900 | 43800 | 232 |
| 539 | 20240909 | 101600 | 12374785900 | 43850 | 43900 | 43900 | 43800 | 1147 |
| 540 | 20240909 | 101500 | 12324487900 | 43850 | 43950 | 43950 | 43850 | 2579 |
| 541 | 20240909 | 101400 | 12211238500 | 43950 | 43900 | 43950 | 43900 | 7640 |
| 542 | 20240909 | 101300 | 11875731650 | 43900 | 43850 | 43900 | 43850 | 96 |
| 543 | 20240909 | 101200 | 11871517400 | 43850 | 43850 | 43900 | 43800 | 263 |
| 544 | 20240909 | 101100 | 11859983250 | 43800 | 43850 | 43850 | 43800 | 1015 |
| 545 | 20240909 | 101000 | 11815476100 | 43850 | 43800 | 43850 | 43800 | 67 |
| 546 | 20240909 | 100900 | 11812538450 | 43800 | 43800 | 43800 | 43700 | 351 |
| 547 | 20240909 | 100800 | 11797176450 | 43750 | 43900 | 43900 | 43750 | 3660 |
| 548 | 20240909 | 100700 | 11636904450 | 43900 | 43900 | 43900 | 43850 | 603 |
| 549 | 20240909 | 100600 | 11610432850 | 43850 | 43850 | 43900 | 43850 | 2501 |
| 550 | 20240909 | 100500 | 11500659000 | 43850 | 43850 | 43900 | 43800 | 519 |
| 551 | 20240909 | 100400 | 11477896150 | 43850 | 43850 | 43900 | 43850 | 712 |
| 552 | 20240909 | 100300 | 11446674550 | 43850 | 43900 | 43900 | 43850 | 18 |
| 553 | 20240909 | 100200 | 11445884900 | 43900 | 43800 | 43900 | 43800 | 4788 |
| 554 | 20240909 | 100100 | 11235921000 | 43800 | 43800 | 43850 | 43750 | 2404 |
| 555 | 20240909 | 100000 | 11130626650 | 43750 | 43650 | 43800 | 43650 | 214 |
| 556 | 20240909 | 095900 | 11121273500 | 43650 | 43750 | 43750 | 43650 | 557 |
| 557 | 20240909 | 095800 | 11096931350 | 43700 | 43700 | 43750 | 43700 | 305 |
| 558 | 20240909 | 095700 | 11083594000 | 43700 | 43700 | 43700 | 43700 | 32 |
| 559 | 20240909 | 095600 | 11082195600 | 43700 | 43750 | 43750 | 43650 | 1987 |
| 560 | 20240909 | 095500 | 10995357400 | 43750 | 43800 | 43800 | 43700 | 1216 |
| 561 | 20240909 | 095400 | 10942140750 | 43800 | 43850 | 43850 | 43800 | 167 |
| 562 | 20240909 | 095300 | 10934818800 | 43850 | 43750 | 43850 | 43750 | 3159 |
| 563 | 20240909 | 095200 | 10796348950 | 43700 | 43700 | 43800 | 43700 | 971 |
| 564 | 20240909 | 095100 | 10753868900 | 43700 | 43700 | 43700 | 43650 | 178 |
| 565 | 20240909 | 095000 | 10746091900 | 43650 | 43700 | 43700 | 43650 | 3449 |
| 566 | 20240909 | 094900 | 10595505550 | 43700 | 43750 | 43750 | 43700 | 672 |
| 567 | 20240909 | 094800 | 10566120100 | 43700 | 43700 | 43700 | 43700 | 105 |
| 568 | 20240909 | 094700 | 10561531600 | 43700 | 43650 | 43700 | 43650 | 388 |
| 569 | 20240909 | 094600 | 10544581500 | 43650 | 43700 | 43700 | 43650 | 280 |
| 570 | 20240909 | 094500 | 10532346650 | 43700 | 43700 | 43700 | 43650 | 339 |
| 571 | 20240909 | 094400 | 10517534450 | 43700 | 43750 | 43750 | 43700 | 726 |
| 572 | 20240909 | 094300 | 10485808100 | 43750 | 43750 | 43750 | 43650 | 1619 |
| 573 | 20240909 | 094200 | 10415049200 | 43750 | 43850 | 43850 | 43750 | 4565 |
| 574 | 20240909 | 094100 | 10215076150 | 43900 | 43850 | 43900 | 43850 | 50 |
| 575 | 20240909 | 094000 | 10212883500 | 43850 | 43900 | 43900 | 43850 | 654 |
| 576 | 20240909 | 093900 | 10184204050 | 43850 | 43850 | 43900 | 43850 | 467 |
| 577 | 20240909 | 093800 | 10163725900 | 43850 | 43850 | 43900 | 43850 | 284 |
| 578 | 20240909 | 093700 | 10151272450 | 43850 | 43900 | 43900 | 43800 | 1669 |
| 579 | 20240909 | 093600 | 10078074900 | 43900 | 43900 | 43950 | 43850 | 3037 |
| 580 | 20240909 | 093500 | 9944735100 | 43950 | 43800 | 43950 | 43800 | 6695 |
| 581 | 20240909 | 093400 | 9650826750 | 43750 | 43750 | 43800 | 43700 | 1727 |
| 582 | 20240909 | 093300 | 9575250250 | 43750 | 43850 | 43850 | 43750 | 6591 |
| 583 | 20240909 | 093200 | 9286533000 | 43850 | 43800 | 43850 | 43750 | 3410 |
| 584 | 20240909 | 093100 | 9137025850 | 43750 | 43900 | 43900 | 43700 | 10707 |
| 585 | 20240909 | 093000 | 8668047350 | 43900 | 43900 | 43900 | 43800 | 3489 |
| 586 | 20240909 | 092900 | 8515152600 | 43850 | 43900 | 43900 | 43850 | 1281 |
| 587 | 20240909 | 092800 | 8458972100 | 43850 | 43900 | 43900 | 43850 | 985 |
| 588 | 20240909 | 092700 | 8415748750 | 43900 | 43950 | 43950 | 43850 | 4716 |
| 589 | 20240909 | 092600 | 8208638350 | 43950 | 44000 | 44050 | 43900 | 5044 |
| 590 | 20240909 | 092500 | 7986745350 | 44000 | 43850 | 44000 | 43850 | 8080 |
| 591 | 20240909 | 092400 | 7631858450 | 43900 | 43800 | 43900 | 43800 | 6111 |
| 592 | 20240909 | 092300 | 7363862350 | 43800 | 43750 | 43850 | 43700 | 3821 |
| 593 | 20240909 | 092200 | 7196547100 | 43750 | 43800 | 43850 | 43750 | 1982 |
| 594 | 20240909 | 092100 | 7109814800 | 43800 | 43850 | 43950 | 43800 | 8434 |
| 595 | 20240909 | 092000 | 6739838100 | 43850 | 43800 | 43850 | 43700 | 5390 |
| 596 | 20240909 | 091900 | 6503655250 | 43700 | 43800 | 43850 | 43700 | 1626 |
| 597 | 20240909 | 091800 | 6432446000 | 43800 | 43700 | 43800 | 43700 | 1202 |
| 598 | 20240909 | 091700 | 6379903550 | 43700 | 43750 | 43750 | 43650 | 1503 |
| 599 | 20240909 | 091600 | 6314206800 | 43800 | 43750 | 43850 | 43700 | 8091 |
| 600 | 20240909 | 091500 | 5959746500 | 43750 | 43800 | 43800 | 43650 | 2009 |
| 601 | 20240909 | 091400 | 5871947900 | 43800 | 43600 | 43800 | 43550 | 7147 |
| 602 | 20240909 | 091300 | 5559216350 | 43600 | 43450 | 43600 | 43350 | 4042 |
| 603 | 20240909 | 091200 | 5383592950 | 43450 | 43550 | 43550 | 43450 | 3187 |
| 604 | 20240909 | 091100 | 5244974800 | 43550 | 43700 | 43750 | 43500 | 4605 |
| 605 | 20240909 | 091000 | 5044203600 | 43700 | 43900 | 43900 | 43700 | 2089 |
| 606 | 20240909 | 090900 | 4952766050 | 43900 | 43600 | 43900 | 43600 | 16458 |
| 607 | 20240909 | 090800 | 4232330550 | 43600 | 43350 | 43700 | 43350 | 11975 |
| 608 | 20240909 | 090700 | 3710241700 | 43400 | 43350 | 43450 | 43300 | 3426 |
| 609 | 20240909 | 090600 | 3561750750 | 43350 | 43400 | 43400 | 43300 | 3707 |
| 610 | 20240909 | 090500 | 3401119800 | 43350 | 43250 | 43600 | 43200 | 3576 |
| 611 | 20240909 | 090400 | 3245722950 | 43200 | 43400 | 43450 | 43200 | 4436 |
| 612 | 20240909 | 090300 | 3053494050 | 43400 | 43250 | 43400 | 43200 | 5633 |
| 613 | 20240909 | 090200 | 2809761250 | 43250 | 43750 | 43850 | 43250 | 8498 |
| 614 | 20240909 | 090100 | 2439988100 | 44050 | 43550 | 44100 | 43300 | 27843 |
| 615 | 20240909 | 090000 | 1222537450 | 43450 | 43350 | 43900 | 43300 | 28100 |