31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 185200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 3 | 20240909 | 185100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240909 | 185000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240909 | 184900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240909 | 184800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240909 | 184700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240909 | 184600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240909 | 184500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240909 | 184400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240909 | 184300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240909 | 184200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240909 | 184100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240909 | 184000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240909 | 183900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240909 | 183800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240909 | 183700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240909 | 183600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240909 | 183500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240909 | 183400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240909 | 183300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240909 | 183200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240909 | 183100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240909 | 183000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240909 | 182900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240909 | 182800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240909 | 182700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240909 | 182600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240909 | 182500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240909 | 182400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240909 | 182300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240909 | 182200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 33 | 20240909 | 182100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240909 | 182000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240909 | 181900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240909 | 181800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240909 | 181700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240909 | 181600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240909 | 181500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240909 | 181400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240909 | 181300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240909 | 181200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240909 | 181100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240909 | 181000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240909 | 180900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240909 | 180800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240909 | 180700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240909 | 180600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240909 | 180500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240909 | 180400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240909 | 180300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240909 | 180200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240909 | 180100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240909 | 180000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240909 | 175900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240909 | 175800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240909 | 175700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240909 | 175600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240909 | 175500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240909 | 175400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240909 | 175300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240909 | 175200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 63 | 20240909 | 175100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240909 | 175000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240909 | 174900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240909 | 174800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240909 | 174700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240909 | 174600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240909 | 174500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240909 | 174400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240909 | 174300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240909 | 174200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240909 | 174100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240909 | 174000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240909 | 173900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240909 | 173800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240909 | 173700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240909 | 173600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240909 | 173500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240909 | 173400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240909 | 173300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240909 | 173200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240909 | 173100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240909 | 173000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240909 | 172900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240909 | 172800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240909 | 172700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240909 | 172600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240909 | 172500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240909 | 172400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240909 | 172300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240909 | 172200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 93 | 20240909 | 172100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240909 | 172000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240909 | 171900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240909 | 171800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240909 | 171700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240909 | 171600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240909 | 171500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240909 | 171400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240909 | 171300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240909 | 171200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240909 | 171100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240909 | 171000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240909 | 170900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240909 | 170800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240909 | 170700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240909 | 170600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240909 | 170500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240909 | 170400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240909 | 170300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240909 | 170200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240909 | 170100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240909 | 170000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240909 | 165900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240909 | 165800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240909 | 165700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240909 | 165600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240909 | 165500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240909 | 165400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240909 | 165300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240909 | 165200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 123 | 20240909 | 165100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240909 | 165000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240909 | 164900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240909 | 164800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240909 | 164700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240909 | 164600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240909 | 164500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240909 | 164400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240909 | 164300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240909 | 164200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240909 | 164100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240909 | 164000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240909 | 163900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240909 | 163800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240909 | 163700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240909 | 163600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240909 | 163500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240909 | 163400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240909 | 163300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240909 | 163200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240909 | 163100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240909 | 163000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240909 | 162900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240909 | 162800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240909 | 162700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240909 | 162600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240909 | 162500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240909 | 162400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240909 | 162300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240909 | 162200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 153 | 20240909 | 162100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240909 | 162000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240909 | 161900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240909 | 161800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240909 | 161700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240909 | 161600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240909 | 161500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240909 | 161400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240909 | 161300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240909 | 161200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240909 | 161100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240909 | 161000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240909 | 160900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240909 | 160800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240909 | 160700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240909 | 160600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240909 | 160500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240909 | 160400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240909 | 160300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240909 | 160200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240909 | 160100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240909 | 160000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240909 | 155900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240909 | 155800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240909 | 155700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240909 | 155600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240909 | 155500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240909 | 155400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240909 | 155300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240909 | 155200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 183 | 20240909 | 155100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240909 | 155000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240909 | 154900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240909 | 154800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240909 | 154700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240909 | 154600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240909 | 154500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240909 | 154400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240909 | 154300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240909 | 154200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240909 | 154100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240909 | 154000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240909 | 153900 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240909 | 153800 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240909 | 153700 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240909 | 153600 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240909 | 153500 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240909 | 153400 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240909 | 153300 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240909 | 153200 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240909 | 153100 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240909 | 153000 | 4535550950 | 38400 | 38400 | 38400 | 38400 | 1545 |
| 205 | 20240909 | 152900 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240909 | 152800 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240909 | 152700 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240909 | 152600 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240909 | 152500 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240909 | 152400 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240909 | 152300 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240909 | 152200 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 213 | 20240909 | 152100 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240909 | 152000 | 4476222950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240909 | 151900 | 4476222950 | 38300 | 38200 | 38300 | 38200 | 1544 |
| 216 | 20240909 | 151800 | 4417198500 | 38300 | 38300 | 38300 | 38250 | 257 |
| 217 | 20240909 | 151700 | 4407366450 | 38300 | 38300 | 38350 | 38250 | 960 |
| 218 | 20240909 | 151600 | 4370619600 | 38300 | 38300 | 38400 | 38250 | 372 |
| 219 | 20240909 | 151500 | 4356365850 | 38300 | 38300 | 38400 | 38300 | 489 |
| 220 | 20240909 | 151400 | 4337617950 | 38300 | 38350 | 38350 | 38300 | 790 |
| 221 | 20240909 | 151300 | 4307347400 | 38350 | 38300 | 38350 | 38250 | 681 |
| 222 | 20240909 | 151200 | 4281242050 | 38250 | 38300 | 38350 | 38250 | 368 |
| 223 | 20240909 | 151100 | 4267153250 | 38350 | 38300 | 38350 | 38250 | 1057 |
| 224 | 20240909 | 151000 | 4226680250 | 38300 | 38250 | 38300 | 38250 | 278 |
| 225 | 20240909 | 150900 | 4216037200 | 38250 | 38250 | 38250 | 38200 | 347 |
| 226 | 20240909 | 150800 | 4202764600 | 38250 | 38200 | 38250 | 38200 | 395 |
| 227 | 20240909 | 150700 | 4187668100 | 38200 | 38200 | 38250 | 38200 | 639 |
| 228 | 20240909 | 150600 | 4163253350 | 38200 | 38250 | 38250 | 38200 | 318 |
| 229 | 20240909 | 150500 | 4151105600 | 38250 | 38200 | 38250 | 38050 | 1346 |
| 230 | 20240909 | 150400 | 4099826500 | 38250 | 38200 | 38250 | 38100 | 1135 |
| 231 | 20240909 | 150300 | 4056516700 | 38200 | 38100 | 38200 | 38050 | 845 |
| 232 | 20240909 | 150200 | 4024310450 | 38100 | 38100 | 38100 | 38050 | 431 |
| 233 | 20240909 | 150100 | 4007899400 | 38050 | 38150 | 38150 | 38050 | 648 |
| 234 | 20240909 | 150000 | 3983213100 | 38050 | 38200 | 38200 | 38000 | 229 |
| 235 | 20240909 | 145900 | 3974487600 | 38200 | 38150 | 38200 | 38050 | 710 |
| 236 | 20240909 | 145800 | 3947392350 | 38150 | 38000 | 38150 | 38000 | 1946 |
| 237 | 20240909 | 145700 | 3873350600 | 38000 | 38000 | 38050 | 38000 | 146 |
| 238 | 20240909 | 145600 | 3867795700 | 38000 | 38100 | 38100 | 37950 | 1605 |
| 239 | 20240909 | 145500 | 3806745750 | 38050 | 38200 | 38250 | 38050 | 670 |
| 240 | 20240909 | 145400 | 3781173450 | 38250 | 38350 | 38400 | 38250 | 1248 |
| 241 | 20240909 | 145300 | 3733312500 | 38400 | 38200 | 38400 | 38200 | 1056 |
| 242 | 20240909 | 145200 | 3692838100 | 38150 | 38150 | 38200 | 38150 | 124 |
| 243 | 20240909 | 145100 | 3688103050 | 38150 | 38200 | 38200 | 38150 | 229 |
| 244 | 20240909 | 145000 | 3679360450 | 38200 | 38150 | 38200 | 38100 | 832 |
| 245 | 20240909 | 144900 | 3647620550 | 38100 | 38100 | 38150 | 38100 | 509 |
| 246 | 20240909 | 144800 | 3628225600 | 38050 | 38150 | 38200 | 38050 | 944 |
| 247 | 20240909 | 144700 | 3592252400 | 38000 | 38050 | 38150 | 38000 | 544 |
| 248 | 20240909 | 144600 | 3571522750 | 38100 | 38100 | 38150 | 38050 | 462 |
| 249 | 20240909 | 144500 | 3553927650 | 38050 | 38200 | 38250 | 38050 | 990 |
| 250 | 20240909 | 144400 | 3516168400 | 38200 | 38300 | 38350 | 38200 | 617 |
| 251 | 20240909 | 144300 | 3492542300 | 38250 | 38300 | 38350 | 38250 | 760 |
| 252 | 20240909 | 144200 | 3463440900 | 38250 | 38400 | 38400 | 38150 | 1391 |
| 253 | 20240909 | 144100 | 3410202650 | 38400 | 38300 | 38450 | 38300 | 451 |
| 254 | 20240909 | 144000 | 3392887350 | 38150 | 38250 | 38300 | 38100 | 1127 |
| 255 | 20240909 | 143900 | 3349828000 | 38250 | 38400 | 38400 | 38250 | 1051 |
| 256 | 20240909 | 143800 | 3309553400 | 38350 | 38350 | 38500 | 38250 | 490 |
| 257 | 20240909 | 143700 | 3290717550 | 38200 | 38450 | 38500 | 38200 | 2338 |
| 258 | 20240909 | 143600 | 3200867200 | 38350 | 38350 | 38350 | 38350 | 0 |
| 259 | 20240909 | 143500 | 3200867200 | 38350 | 38250 | 38350 | 38150 | 862 |
| 260 | 20240909 | 143400 | 3167863650 | 38150 | 38150 | 38250 | 38000 | 1632 |
| 261 | 20240909 | 143300 | 3105607400 | 38150 | 37800 | 38150 | 37800 | 1517 |
| 262 | 20240909 | 143200 | 3048069200 | 37800 | 37800 | 37800 | 37700 | 12 |
| 263 | 20240909 | 143100 | 3047615850 | 37700 | 37700 | 37800 | 37700 | 408 |
| 264 | 20240909 | 143000 | 3032197150 | 37650 | 37700 | 37700 | 37650 | 660 |
| 265 | 20240909 | 142900 | 3007325550 | 37850 | 37600 | 37850 | 37600 | 109 |
| 266 | 20240909 | 142800 | 3003203150 | 37600 | 37750 | 37750 | 37600 | 1220 |
| 267 | 20240909 | 142700 | 2957206650 | 37850 | 37750 | 37900 | 37750 | 6 |
| 268 | 20240909 | 142600 | 2956979900 | 37700 | 37750 | 37900 | 37700 | 599 |
| 269 | 20240909 | 142500 | 2934356500 | 37750 | 37800 | 37800 | 37750 | 612 |
| 270 | 20240909 | 142400 | 2911248050 | 37800 | 37800 | 37950 | 37800 | 650 |
| 271 | 20240909 | 142300 | 2886625450 | 37800 | 37850 | 37850 | 37800 | 211 |
| 272 | 20240909 | 142200 | 2878645750 | 37850 | 37850 | 37850 | 37850 | 10 |
| 273 | 20240909 | 142100 | 2878267250 | 37850 | 37800 | 37850 | 37750 | 77 |
| 274 | 20240909 | 142000 | 2875354350 | 37800 | 37650 | 37800 | 37650 | 328 |
| 275 | 20240909 | 141900 | 2862989100 | 37700 | 37700 | 37750 | 37650 | 339 |
| 276 | 20240909 | 141800 | 2850218150 | 37700 | 37700 | 37850 | 37700 | 410 |
| 277 | 20240909 | 141700 | 2834718150 | 37700 | 37750 | 37750 | 37650 | 375 |
| 278 | 20240909 | 141600 | 2820598950 | 37650 | 37900 | 37950 | 37650 | 1382 |
| 279 | 20240909 | 141500 | 2768418750 | 37900 | 38000 | 38050 | 37800 | 1011 |
| 280 | 20240909 | 141400 | 2730128850 | 38000 | 38100 | 38100 | 37900 | 1765 |
| 281 | 20240909 | 141300 | 2663191000 | 38100 | 37550 | 38200 | 37550 | 2888 |
| 282 | 20240909 | 141200 | 2553750550 | 37550 | 37650 | 37650 | 37550 | 340 |
| 283 | 20240909 | 141100 | 2540978800 | 37600 | 37400 | 37600 | 37400 | 748 |
| 284 | 20240909 | 141000 | 2512916250 | 37400 | 37400 | 37400 | 37250 | 447 |
| 285 | 20240909 | 140900 | 2496207850 | 37450 | 37450 | 37450 | 37200 | 1006 |
| 286 | 20240909 | 140800 | 2458566850 | 37500 | 36950 | 37500 | 36950 | 1472 |
| 287 | 20240909 | 140700 | 2403782400 | 36950 | 36900 | 36950 | 36900 | 66 |
| 288 | 20240909 | 140600 | 2401343750 | 36800 | 36900 | 37000 | 36800 | 1454 |
| 289 | 20240909 | 140500 | 2347584900 | 36900 | 36800 | 36900 | 36700 | 302 |
| 290 | 20240909 | 140400 | 2336474700 | 36800 | 36650 | 36800 | 36650 | 402 |
| 291 | 20240909 | 140300 | 2321681500 | 36800 | 36650 | 36800 | 36650 | 294 |
| 292 | 20240909 | 140200 | 2310906250 | 36650 | 36800 | 36800 | 36650 | 4 |
| 293 | 20240909 | 140100 | 2310759500 | 36650 | 36700 | 36750 | 36650 | 62 |
| 294 | 20240909 | 140000 | 2308482000 | 36650 | 36700 | 36700 | 36650 | 489 |
| 295 | 20240909 | 135900 | 2290542300 | 36750 | 36750 | 36750 | 36750 | 46 |
| 296 | 20240909 | 135800 | 2288851800 | 36800 | 36800 | 36800 | 36800 | 71 |
| 297 | 20240909 | 135700 | 2286239000 | 36700 | 36800 | 36800 | 36700 | 1242 |
| 298 | 20240909 | 135600 | 2240574450 | 36700 | 36700 | 36700 | 36700 | 100 |
| 299 | 20240909 | 135500 | 2236904450 | 36700 | 36750 | 36750 | 36600 | 545 |
| 300 | 20240909 | 135400 | 2216902500 | 36750 | 36950 | 36950 | 36750 | 297 |
| 301 | 20240909 | 135300 | 2205943200 | 36800 | 36800 | 36850 | 36800 | 486 |
| 302 | 20240909 | 135200 | 2188057900 | 36800 | 36800 | 36850 | 36800 | 409 |
| 303 | 20240909 | 135100 | 2173001650 | 36850 | 36850 | 36850 | 36850 | 139 |
| 304 | 20240909 | 135000 | 2167879500 | 36850 | 36800 | 36900 | 36800 | 155 |
| 305 | 20240909 | 134900 | 2162175100 | 36900 | 36900 | 36900 | 36800 | 527 |
| 306 | 20240909 | 134800 | 2142738400 | 36800 | 36650 | 36900 | 36650 | 1590 |
| 307 | 20240909 | 134700 | 2084318650 | 36650 | 36650 | 36650 | 36650 | 3 |
| 308 | 20240909 | 134600 | 2084208700 | 36600 | 36600 | 36600 | 36550 | 102 |
| 309 | 20240909 | 134500 | 2080475550 | 36600 | 36500 | 36600 | 36500 | 53 |
| 310 | 20240909 | 134400 | 2078540050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 311 | 20240909 | 134300 | 2078540050 | 36650 | 36600 | 36650 | 36500 | 273 |
| 312 | 20240909 | 134200 | 2068547800 | 36600 | 36600 | 36600 | 36550 | 91 |
| 313 | 20240909 | 134100 | 2065218000 | 36600 | 36550 | 36600 | 36550 | 60 |
| 314 | 20240909 | 134000 | 2063023250 | 36550 | 36550 | 36550 | 36550 | 444 |
| 315 | 20240909 | 133900 | 2046795050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 316 | 20240909 | 133800 | 2046795050 | 36550 | 36550 | 36550 | 36550 | 1 |
| 317 | 20240909 | 133700 | 2046758500 | 36700 | 36600 | 36700 | 36600 | 34 |
| 318 | 20240909 | 133600 | 2045513900 | 36700 | 36600 | 36700 | 36600 | 60 |
| 319 | 20240909 | 133500 | 2043316900 | 36700 | 36600 | 36700 | 36550 | 216 |
| 320 | 20240909 | 133400 | 2035411000 | 36650 | 36650 | 36650 | 36650 | 24 |
| 321 | 20240909 | 133300 | 2034531400 | 36700 | 36600 | 36700 | 36600 | 650 |
| 322 | 20240909 | 133200 | 2010709300 | 36600 | 36600 | 36600 | 36600 | 37 |
| 323 | 20240909 | 133100 | 2009355100 | 36550 | 36600 | 36600 | 36550 | 928 |
| 324 | 20240909 | 133000 | 1975390350 | 36650 | 36500 | 36650 | 36500 | 81 |
| 325 | 20240909 | 132900 | 1972431750 | 36650 | 36500 | 36650 | 36500 | 1284 |
| 326 | 20240909 | 132800 | 1925472150 | 36450 | 36400 | 36450 | 36300 | 1102 |
| 327 | 20240909 | 132700 | 1885311100 | 36400 | 36400 | 36400 | 36400 | 5 |
| 328 | 20240909 | 132600 | 1885129100 | 36400 | 36450 | 36450 | 36400 | 12 |
| 329 | 20240909 | 132500 | 1884691750 | 36300 | 36300 | 36450 | 36300 | 179 |
| 330 | 20240909 | 132400 | 1878193900 | 36450 | 36450 | 36450 | 36450 | 36 |
| 331 | 20240909 | 132300 | 1876881700 | 36400 | 36400 | 36400 | 36400 | 65 |
| 332 | 20240909 | 132200 | 1874515700 | 36400 | 36400 | 36400 | 36400 | 64 |
| 333 | 20240909 | 132100 | 1872186100 | 36300 | 36350 | 36350 | 36300 | 19 |
| 334 | 20240909 | 132000 | 1871495950 | 36400 | 36300 | 36400 | 36250 | 212 |
| 335 | 20240909 | 131900 | 1863805050 | 36400 | 36450 | 36450 | 36400 | 118 |
| 336 | 20240909 | 131800 | 1859509300 | 36250 | 36250 | 36400 | 36250 | 57 |
| 337 | 20240909 | 131700 | 1857439900 | 36250 | 36350 | 36450 | 36250 | 1343 |
| 338 | 20240909 | 131600 | 1808623100 | 36450 | 36350 | 36450 | 36350 | 465 |
| 339 | 20240909 | 131500 | 1791715550 | 36350 | 36350 | 36500 | 36350 | 438 |
| 340 | 20240909 | 131400 | 1775789050 | 36350 | 36450 | 36500 | 36350 | 519 |
| 341 | 20240909 | 131300 | 1756871900 | 36450 | 36500 | 36500 | 36450 | 16 |
| 342 | 20240909 | 131200 | 1756288100 | 36400 | 36500 | 36500 | 36400 | 61 |
| 343 | 20240909 | 131100 | 1754067600 | 36500 | 36400 | 36500 | 36400 | 15 |
| 344 | 20240909 | 131000 | 1753521100 | 36350 | 36450 | 36450 | 36300 | 529 |
| 345 | 20240909 | 130900 | 1734265750 | 36500 | 36550 | 36600 | 36500 | 1158 |
| 346 | 20240909 | 130800 | 1691911450 | 36500 | 36500 | 36500 | 36500 | 1 |
| 347 | 20240909 | 130700 | 1691874950 | 36500 | 36500 | 36500 | 36500 | 811 |
| 348 | 20240909 | 130600 | 1662273450 | 36450 | 36450 | 36450 | 36450 | 123 |
| 349 | 20240909 | 130500 | 1657790100 | 36450 | 36350 | 36450 | 36350 | 68 |
| 350 | 20240909 | 130400 | 1655315600 | 36450 | 36400 | 36450 | 36400 | 2 |
| 351 | 20240909 | 130300 | 1655242750 | 36450 | 36400 | 36450 | 36400 | 123 |
| 352 | 20240909 | 130200 | 1650759450 | 36450 | 36450 | 36450 | 36450 | 34 |
| 353 | 20240909 | 130100 | 1649520150 | 36250 | 36400 | 36450 | 36250 | 84 |
| 354 | 20240909 | 130000 | 1646461000 | 36450 | 36300 | 36450 | 36250 | 55 |
| 355 | 20240909 | 125900 | 1644465550 | 36450 | 36350 | 36450 | 36300 | 732 |
| 356 | 20240909 | 125800 | 1617835100 | 36350 | 36300 | 36350 | 36300 | 79 |
| 357 | 20240909 | 125700 | 1614963750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 358 | 20240909 | 125600 | 1614963750 | 36250 | 36250 | 36250 | 36250 | 47 |
| 359 | 20240909 | 125500 | 1613260000 | 36200 | 36250 | 36250 | 36200 | 17 |
| 360 | 20240909 | 125400 | 1612644450 | 36300 | 36300 | 36300 | 36300 | 0 |
| 361 | 20240909 | 125300 | 1612644450 | 36300 | 36200 | 36300 | 36200 | 181 |
| 362 | 20240909 | 125200 | 1606074250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 363 | 20240909 | 125100 | 1606074250 | 36200 | 36200 | 36200 | 36200 | 0 |
| 364 | 20240909 | 125000 | 1606074250 | 36200 | 36150 | 36350 | 36150 | 237 |
| 365 | 20240909 | 124900 | 1597494800 | 36300 | 36250 | 36300 | 36200 | 595 |
| 366 | 20240909 | 124800 | 1575938300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 367 | 20240909 | 124700 | 1575938300 | 36250 | 36250 | 36250 | 36250 | 4 |
| 368 | 20240909 | 124600 | 1575793300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 369 | 20240909 | 124500 | 1575793300 | 36250 | 36300 | 36300 | 36250 | 100 |
| 370 | 20240909 | 124400 | 1572168050 | 36300 | 36300 | 36300 | 36300 | 2 |
| 371 | 20240909 | 124300 | 1572095450 | 36350 | 36250 | 36350 | 36250 | 354 |
| 372 | 20240909 | 124200 | 1559227800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 373 | 20240909 | 124100 | 1559227800 | 36300 | 36300 | 36300 | 36300 | 10 |
| 374 | 20240909 | 124000 | 1558864800 | 36300 | 36250 | 36300 | 36250 | 206 |
| 375 | 20240909 | 123900 | 1551392650 | 36350 | 36350 | 36350 | 36250 | 23 |
| 376 | 20240909 | 123800 | 1550557000 | 36250 | 36250 | 36250 | 36250 | 0 |
| 377 | 20240909 | 123700 | 1550557000 | 36250 | 36250 | 36250 | 36250 | 0 |
| 378 | 20240909 | 123600 | 1550557000 | 36250 | 36250 | 36250 | 36250 | 2 |
| 379 | 20240909 | 123500 | 1550484500 | 36250 | 36300 | 36300 | 36250 | 176 |
| 380 | 20240909 | 123400 | 1544102100 | 36350 | 36350 | 36350 | 36300 | 161 |
| 381 | 20240909 | 123300 | 1538257500 | 36300 | 36400 | 36400 | 36300 | 158 |
| 382 | 20240909 | 123200 | 1532518600 | 36350 | 36350 | 36350 | 36300 | 196 |
| 383 | 20240909 | 123100 | 1525394650 | 36350 | 36300 | 36350 | 36300 | 105 |
| 384 | 20240909 | 123000 | 1521582150 | 36250 | 36250 | 36250 | 36250 | 55 |
| 385 | 20240909 | 122900 | 1519588400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 386 | 20240909 | 122800 | 1519588400 | 36350 | 36300 | 36350 | 36300 | 347 |
| 387 | 20240909 | 122700 | 1506979550 | 36350 | 36400 | 36400 | 36350 | 140 |
| 388 | 20240909 | 122600 | 1501888750 | 36350 | 36300 | 36350 | 36250 | 25 |
| 389 | 20240909 | 122500 | 1500980150 | 36350 | 36250 | 36400 | 36250 | 93 |
| 390 | 20240909 | 122400 | 1497606050 | 36400 | 36250 | 36400 | 36250 | 77 |
| 391 | 20240909 | 122300 | 1494804750 | 36300 | 36350 | 36350 | 36300 | 399 |
| 392 | 20240909 | 122200 | 1480315750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 393 | 20240909 | 122100 | 1480315750 | 36400 | 36300 | 36400 | 36300 | 312 |
| 394 | 20240909 | 122000 | 1468971700 | 36300 | 36300 | 36350 | 36300 | 298 |
| 395 | 20240909 | 121900 | 1458154250 | 36300 | 36300 | 36350 | 36150 | 130 |
| 396 | 20240909 | 121800 | 1453436650 | 36300 | 36200 | 36300 | 36200 | 1758 |
| 397 | 20240909 | 121700 | 1389736750 | 36150 | 36000 | 36150 | 36000 | 14 |
| 398 | 20240909 | 121600 | 1389230950 | 36150 | 36000 | 36150 | 36000 | 16 |
| 399 | 20240909 | 121500 | 1388654650 | 35950 | 36100 | 36100 | 35950 | 79 |
| 400 | 20240909 | 121400 | 1385806250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 401 | 20240909 | 121300 | 1385806250 | 36000 | 36150 | 36150 | 36000 | 282 |
| 402 | 20240909 | 121200 | 1375645550 | 36200 | 36000 | 36200 | 36000 | 158 |
| 403 | 20240909 | 121100 | 1369930750 | 36100 | 36100 | 36100 | 36100 | 41 |
| 404 | 20240909 | 121000 | 1368450650 | 36100 | 35950 | 36100 | 35900 | 1078 |
| 405 | 20240909 | 120900 | 1329577950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 406 | 20240909 | 120800 | 1329577950 | 35950 | 35950 | 35950 | 35950 | 10 |
| 407 | 20240909 | 120700 | 1329218450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 408 | 20240909 | 120600 | 1329218450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 409 | 20240909 | 120500 | 1329218450 | 35950 | 36000 | 36000 | 35950 | 199 |
| 410 | 20240909 | 120400 | 1322059600 | 36100 | 36100 | 36100 | 36100 | 51 |
| 411 | 20240909 | 120300 | 1320218500 | 36000 | 36000 | 36000 | 36000 | 100 |
| 412 | 20240909 | 120200 | 1316618500 | 36050 | 36100 | 36150 | 36050 | 102 |
| 413 | 20240909 | 120100 | 1312941250 | 36050 | 36050 | 36050 | 36050 | 67 |
| 414 | 20240909 | 120000 | 1310525900 | 36050 | 35950 | 36050 | 35950 | 39 |
| 415 | 20240909 | 115900 | 1309123650 | 36100 | 36050 | 36100 | 36050 | 340 |
| 416 | 20240909 | 115800 | 1296861650 | 35900 | 35950 | 36050 | 35900 | 237 |
| 417 | 20240909 | 115700 | 1288346550 | 35950 | 35950 | 35950 | 35900 | 237 |
| 418 | 20240909 | 115600 | 1279826700 | 35900 | 36000 | 36000 | 35900 | 245 |
| 419 | 20240909 | 115500 | 1271021150 | 36000 | 36050 | 36050 | 36000 | 519 |
| 420 | 20240909 | 115400 | 1252334250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 421 | 20240909 | 115300 | 1252334250 | 36150 | 36100 | 36150 | 36100 | 113 |
| 422 | 20240909 | 115200 | 1248253300 | 36000 | 36000 | 36000 | 36000 | 5 |
| 423 | 20240909 | 115100 | 1248073300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 424 | 20240909 | 115000 | 1248073300 | 36100 | 36100 | 36100 | 36100 | 146 |
| 425 | 20240909 | 114900 | 1242802700 | 36100 | 36100 | 36100 | 36100 | 1 |
| 426 | 20240909 | 114800 | 1242766600 | 36100 | 36100 | 36100 | 36100 | 77 |
| 427 | 20240909 | 114700 | 1239986900 | 36000 | 36000 | 36000 | 36000 | 78 |
| 428 | 20240909 | 114600 | 1237178900 | 35950 | 35950 | 35950 | 35950 | 62 |
| 429 | 20240909 | 114500 | 1234950000 | 35900 | 35950 | 35950 | 35900 | 51 |
| 430 | 20240909 | 114400 | 1233116700 | 36000 | 36000 | 36000 | 36000 | 11 |
| 431 | 20240909 | 114300 | 1232720700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 432 | 20240909 | 114200 | 1232720700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 433 | 20240909 | 114100 | 1232720700 | 35950 | 35950 | 35950 | 35950 | 8 |
| 434 | 20240909 | 114000 | 1232433100 | 35950 | 36000 | 36000 | 35950 | 152 |
| 435 | 20240909 | 113900 | 1226966650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 436 | 20240909 | 113800 | 1226966650 | 36000 | 36000 | 36000 | 36000 | 1 |
| 437 | 20240909 | 113700 | 1226930650 | 36150 | 36150 | 36150 | 36150 | 27 |
| 438 | 20240909 | 113600 | 1225954600 | 36050 | 36050 | 36050 | 36050 | 12 |
| 439 | 20240909 | 113500 | 1225522000 | 36150 | 36050 | 36150 | 36000 | 154 |
| 440 | 20240909 | 113400 | 1219966550 | 36050 | 36050 | 36100 | 36050 | 75 |
| 441 | 20240909 | 113300 | 1217262550 | 36000 | 36000 | 36000 | 36000 | 20 |
| 442 | 20240909 | 113200 | 1216542550 | 35950 | 35950 | 35950 | 35950 | 116 |
| 443 | 20240909 | 113100 | 1212372350 | 35950 | 36000 | 36000 | 35950 | 14 |
| 444 | 20240909 | 113000 | 1211868400 | 36000 | 36000 | 36100 | 36000 | 73 |
| 445 | 20240909 | 112900 | 1209240100 | 36050 | 36050 | 36050 | 36050 | 50 |
| 446 | 20240909 | 112800 | 1207437600 | 36050 | 36050 | 36050 | 36050 | 1 |
| 447 | 20240909 | 112700 | 1207401550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 448 | 20240909 | 112600 | 1207401550 | 36100 | 36100 | 36100 | 36100 | 2 |
| 449 | 20240909 | 112500 | 1207329350 | 36000 | 36150 | 36150 | 36000 | 128 |
| 450 | 20240909 | 112400 | 1202717300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 451 | 20240909 | 112300 | 1202717300 | 36150 | 36150 | 36150 | 36150 | 3 |
| 452 | 20240909 | 112200 | 1202608850 | 36150 | 36050 | 36150 | 36050 | 361 |
| 453 | 20240909 | 112100 | 1189568850 | 35950 | 36000 | 36000 | 35950 | 21 |
| 454 | 20240909 | 112000 | 1188812900 | 36000 | 36050 | 36050 | 35950 | 205 |
| 455 | 20240909 | 111900 | 1181428200 | 36150 | 36050 | 36150 | 36050 | 6 |
| 456 | 20240909 | 111800 | 1181211700 | 36050 | 36050 | 36050 | 36050 | 64 |
| 457 | 20240909 | 111700 | 1178904500 | 36150 | 36100 | 36150 | 36100 | 50 |
| 458 | 20240909 | 111600 | 1177099450 | 36100 | 36050 | 36100 | 36050 | 27 |
| 459 | 20240909 | 111500 | 1176125300 | 36000 | 36000 | 36050 | 35950 | 254 |
| 460 | 20240909 | 111400 | 1166978050 | 36050 | 35950 | 36050 | 35950 | 2 |
| 461 | 20240909 | 111300 | 1166906050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 462 | 20240909 | 111200 | 1166906050 | 35850 | 35850 | 35950 | 35850 | 17 |
| 463 | 20240909 | 111100 | 1166295850 | 35900 | 35900 | 35900 | 35900 | 21 |
| 464 | 20240909 | 111000 | 1165541950 | 35900 | 36000 | 36000 | 35900 | 127 |
| 465 | 20240909 | 110900 | 1160978750 | 36000 | 36050 | 36050 | 36000 | 114 |
| 466 | 20240909 | 110800 | 1156869200 | 36050 | 35950 | 36050 | 35950 | 94 |
| 467 | 20240909 | 110700 | 1153485150 | 35950 | 35950 | 35950 | 35950 | 31 |
| 468 | 20240909 | 110600 | 1152370700 | 35950 | 35950 | 35950 | 35950 | 253 |
| 469 | 20240909 | 110500 | 1143275350 | 35950 | 35950 | 35950 | 35850 | 133 |
| 470 | 20240909 | 110400 | 1138499000 | 35950 | 36000 | 36000 | 35950 | 717 |
| 471 | 20240909 | 110300 | 1112689150 | 36050 | 36000 | 36050 | 36000 | 131 |
| 472 | 20240909 | 110200 | 1107969550 | 36000 | 36000 | 36000 | 36000 | 6 |
| 473 | 20240909 | 110100 | 1107753550 | 36000 | 36050 | 36050 | 36000 | 317 |
| 474 | 20240909 | 110000 | 1096341500 | 36050 | 35950 | 36050 | 35950 | 104 |
| 475 | 20240909 | 105900 | 1092597700 | 36050 | 35950 | 36050 | 35900 | 664 |
| 476 | 20240909 | 105800 | 1068723150 | 35950 | 35950 | 35950 | 35950 | 14 |
| 477 | 20240909 | 105700 | 1068219850 | 35950 | 35900 | 36050 | 35900 | 216 |
| 478 | 20240909 | 105600 | 1060457800 | 35950 | 36050 | 36050 | 35950 | 266 |
| 479 | 20240909 | 105500 | 1050874600 | 36050 | 36150 | 36150 | 36050 | 465 |
| 480 | 20240909 | 105400 | 1034069700 | 36200 | 36150 | 36200 | 36150 | 35 |
| 481 | 20240909 | 105300 | 1032803300 | 36100 | 36150 | 36150 | 36100 | 21 |
| 482 | 20240909 | 105200 | 1032045150 | 36150 | 36050 | 36150 | 36050 | 315 |
| 483 | 20240909 | 105100 | 1020660500 | 36000 | 35900 | 36000 | 35900 | 5 |
| 484 | 20240909 | 105000 | 1020480600 | 35950 | 35850 | 35950 | 35850 | 89 |
| 485 | 20240909 | 104900 | 1017288000 | 35900 | 35800 | 35900 | 35800 | 61 |
| 486 | 20240909 | 104800 | 1015104000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 487 | 20240909 | 104700 | 1015104000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 488 | 20240909 | 104600 | 1015104000 | 35700 | 35700 | 35700 | 35700 | 0 |
| 489 | 20240909 | 104500 | 1015104000 | 35700 | 35800 | 35800 | 35650 | 91 |
| 490 | 20240909 | 104400 | 1011851700 | 35800 | 35750 | 35800 | 35750 | 86 |
| 491 | 20240909 | 104300 | 1008775700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 492 | 20240909 | 104200 | 1008775700 | 35700 | 35700 | 35700 | 35700 | 307 |
| 493 | 20240909 | 104100 | 997815800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 494 | 20240909 | 104000 | 997815800 | 35500 | 35600 | 35600 | 35500 | 1049 |
| 495 | 20240909 | 103900 | 960518300 | 35600 | 35600 | 35600 | 35600 | 168 |
| 496 | 20240909 | 103800 | 954537500 | 35600 | 35700 | 35700 | 35600 | 149 |
| 497 | 20240909 | 103700 | 949224250 | 35700 | 35750 | 35750 | 35700 | 215 |
| 498 | 20240909 | 103600 | 941544650 | 35700 | 35950 | 35950 | 35700 | 254 |
| 499 | 20240909 | 103500 | 932443700 | 35950 | 35950 | 35950 | 35950 | 632 |
| 500 | 20240909 | 103400 | 909723300 | 35950 | 36150 | 36150 | 35950 | 201 |
| 501 | 20240909 | 103300 | 902474800 | 36150 | 36050 | 36150 | 36000 | 904 |
| 502 | 20240909 | 103200 | 869885500 | 36000 | 36000 | 36000 | 36000 | 114 |
| 503 | 20240909 | 103100 | 865781500 | 35950 | 35850 | 35950 | 35850 | 499 |
| 504 | 20240909 | 103000 | 847852750 | 35750 | 35800 | 35800 | 35750 | 116 |
| 505 | 20240909 | 102900 | 843703850 | 35850 | 35850 | 35850 | 35850 | 102 |
| 506 | 20240909 | 102800 | 840047150 | 35700 | 35700 | 35750 | 35700 | 3 |
| 507 | 20240909 | 102700 | 839940000 | 35750 | 35800 | 35800 | 35750 | 4 |
| 508 | 20240909 | 102600 | 839796850 | 35800 | 35800 | 35800 | 35800 | 67 |
| 509 | 20240909 | 102500 | 837398250 | 35700 | 35750 | 35750 | 35650 | 96 |
| 510 | 20240909 | 102400 | 833970450 | 35800 | 35750 | 35800 | 35750 | 6 |
| 511 | 20240909 | 102300 | 833755850 | 35850 | 35850 | 35850 | 35850 | 1 |
| 512 | 20240909 | 102200 | 833720000 | 35850 | 35650 | 35850 | 35650 | 153 |
| 513 | 20240909 | 102100 | 828235550 | 35700 | 35650 | 35700 | 35650 | 11 |
| 514 | 20240909 | 102000 | 827843350 | 35650 | 35800 | 35800 | 35650 | 120 |
| 515 | 20240909 | 101900 | 823553550 | 35900 | 35900 | 35900 | 35900 | 52 |
| 516 | 20240909 | 101800 | 821686750 | 35900 | 35850 | 35900 | 35850 | 52 |
| 517 | 20240909 | 101700 | 819821250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 518 | 20240909 | 101600 | 819821250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 519 | 20240909 | 101500 | 819821250 | 35850 | 35850 | 35850 | 35850 | 96 |
| 520 | 20240909 | 101400 | 816379650 | 35900 | 35850 | 35900 | 35850 | 113 |
| 521 | 20240909 | 101300 | 812325500 | 35950 | 35800 | 35950 | 35800 | 50 |
| 522 | 20240909 | 101200 | 810530550 | 35800 | 35800 | 35800 | 35800 | 4 |
| 523 | 20240909 | 101100 | 810387350 | 35800 | 35800 | 35800 | 35800 | 186 |
| 524 | 20240909 | 101000 | 803728550 | 35800 | 35850 | 35850 | 35650 | 125 |
| 525 | 20240909 | 100900 | 799263700 | 35850 | 35850 | 35850 | 35850 | 1 |
| 526 | 20240909 | 100800 | 799227850 | 36000 | 36000 | 36000 | 36000 | 35 |
| 527 | 20240909 | 100700 | 797967850 | 36000 | 36000 | 36000 | 35750 | 910 |
| 528 | 20240909 | 100600 | 765428600 | 36000 | 36000 | 36000 | 36000 | 2 |
| 529 | 20240909 | 100500 | 765356600 | 36050 | 35950 | 36050 | 35750 | 98 |
| 530 | 20240909 | 100400 | 761840700 | 36000 | 35950 | 36000 | 35900 | 503 |
| 531 | 20240909 | 100300 | 743759200 | 35900 | 35900 | 35900 | 35900 | 212 |
| 532 | 20240909 | 100200 | 736148400 | 35900 | 35900 | 35900 | 35900 | 40 |
| 533 | 20240909 | 100100 | 734712400 | 35850 | 35750 | 35850 | 35750 | 21 |
| 534 | 20240909 | 100000 | 733960000 | 35750 | 35650 | 35750 | 35650 | 94 |
| 535 | 20240909 | 095900 | 730607700 | 35650 | 35650 | 35650 | 35650 | 30 |
| 536 | 20240909 | 095800 | 729538200 | 35650 | 35650 | 35650 | 35650 | 11 |
| 537 | 20240909 | 095700 | 729146050 | 35650 | 35650 | 35650 | 35650 | 128 |
| 538 | 20240909 | 095600 | 724582850 | 35650 | 35850 | 35850 | 35650 | 53 |
| 539 | 20240909 | 095500 | 722692400 | 35850 | 35700 | 35850 | 35600 | 88 |
| 540 | 20240909 | 095400 | 719555150 | 35800 | 35800 | 35800 | 35700 | 23 |
| 541 | 20240909 | 095300 | 718731850 | 35800 | 35800 | 35850 | 35800 | 308 |
| 542 | 20240909 | 095200 | 707705400 | 35750 | 35550 | 35750 | 35550 | 28 |
| 543 | 20240909 | 095100 | 706704650 | 35550 | 35550 | 35550 | 35550 | 102 |
| 544 | 20240909 | 095000 | 703078550 | 35600 | 35600 | 35600 | 35550 | 209 |
| 545 | 20240909 | 094900 | 695646650 | 35600 | 35700 | 35750 | 35600 | 34 |
| 546 | 20240909 | 094800 | 694434700 | 35750 | 35750 | 35750 | 35750 | 150 |
| 547 | 20240909 | 094700 | 689072200 | 35700 | 35550 | 35700 | 35550 | 4 |
| 548 | 20240909 | 094600 | 688929700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 549 | 20240909 | 094500 | 688929700 | 35700 | 35700 | 35700 | 35500 | 32 |
| 550 | 20240909 | 094400 | 687793000 | 35750 | 35750 | 35750 | 35500 | 279 |
| 551 | 20240909 | 094300 | 677825450 | 35800 | 35750 | 35800 | 35700 | 16 |
| 552 | 20240909 | 094200 | 677253450 | 35750 | 35900 | 35900 | 35750 | 225 |
| 553 | 20240909 | 094100 | 669193450 | 35900 | 35900 | 35900 | 35900 | 1 |
| 554 | 20240909 | 094000 | 669157550 | 35900 | 35750 | 35950 | 35750 | 48 |
| 555 | 20240909 | 093900 | 667440900 | 35950 | 35950 | 35950 | 35950 | 34 |
| 556 | 20240909 | 093800 | 666218600 | 35950 | 35750 | 35950 | 35750 | 9 |
| 557 | 20240909 | 093700 | 665895250 | 35950 | 35900 | 36000 | 35900 | 14 |
| 558 | 20240909 | 093600 | 665392350 | 35850 | 35750 | 35850 | 35750 | 934 |
| 559 | 20240909 | 093500 | 631949750 | 35550 | 35600 | 35600 | 35550 | 186 |
| 560 | 20240909 | 093400 | 625332300 | 35600 | 35550 | 35700 | 35550 | 429 |
| 561 | 20240909 | 093300 | 610030850 | 35600 | 35600 | 35600 | 35450 | 167 |
| 562 | 20240909 | 093200 | 604102250 | 35600 | 35700 | 35700 | 35600 | 182 |
| 563 | 20240909 | 093100 | 597604950 | 35700 | 35850 | 35850 | 35700 | 734 |
| 564 | 20240909 | 093000 | 571372250 | 35800 | 35900 | 35900 | 35800 | 205 |
| 565 | 20240909 | 092900 | 564020850 | 35900 | 36000 | 36000 | 35900 | 2 |
| 566 | 20240909 | 092800 | 563948950 | 35900 | 35900 | 35900 | 35900 | 190 |
| 567 | 20240909 | 092700 | 557127950 | 35850 | 35800 | 35850 | 35800 | 2 |
| 568 | 20240909 | 092600 | 557056300 | 35900 | 35750 | 35900 | 35750 | 108 |
| 569 | 20240909 | 092500 | 553181800 | 35700 | 35750 | 35750 | 35700 | 231 |
| 570 | 20240909 | 092400 | 544923600 | 35750 | 35900 | 35900 | 35750 | 111 |
| 571 | 20240909 | 092300 | 540950550 | 35900 | 35400 | 35900 | 35400 | 101 |
| 572 | 20240909 | 092200 | 537348450 | 35400 | 35700 | 35700 | 35400 | 550 |
| 573 | 20240909 | 092100 | 517808750 | 35700 | 35750 | 35950 | 35700 | 231 |
| 574 | 20240909 | 092000 | 509550700 | 35750 | 35750 | 35950 | 35750 | 359 |
| 575 | 20240909 | 091900 | 496714100 | 35750 | 35750 | 35750 | 35750 | 271 |
| 576 | 20240909 | 091800 | 487025850 | 35750 | 35750 | 35800 | 35750 | 218 |
| 577 | 20240909 | 091700 | 479232300 | 35750 | 35800 | 36150 | 35700 | 575 |
| 578 | 20240909 | 091600 | 458583000 | 35850 | 35750 | 35850 | 35750 | 420 |
| 579 | 20240909 | 091500 | 443554800 | 35750 | 35750 | 35750 | 35550 | 154 |
| 580 | 20240909 | 091400 | 438065550 | 35750 | 35700 | 35850 | 35700 | 354 |
| 581 | 20240909 | 091300 | 425423750 | 35650 | 35550 | 35650 | 35550 | 85 |
| 582 | 20240909 | 091200 | 422399300 | 35700 | 35500 | 35700 | 35500 | 392 |
| 583 | 20240909 | 091100 | 408423750 | 35500 | 35800 | 35800 | 35500 | 1745 |
| 584 | 20240909 | 091000 | 346106800 | 35750 | 35900 | 36050 | 35750 | 176 |
| 585 | 20240909 | 090900 | 339799150 | 36000 | 35750 | 36000 | 35750 | 764 |
| 586 | 20240909 | 090800 | 312377800 | 35800 | 35500 | 35800 | 35500 | 762 |
| 587 | 20240909 | 090700 | 285235300 | 35500 | 35450 | 35500 | 35200 | 1587 |
| 588 | 20240909 | 090600 | 229268050 | 35650 | 35650 | 35700 | 35650 | 64 |
| 589 | 20240909 | 090500 | 226986100 | 35650 | 35750 | 35750 | 35500 | 111 |
| 590 | 20240909 | 090400 | 223039900 | 35650 | 35400 | 35650 | 35300 | 1323 |
| 591 | 20240909 | 090300 | 176109250 | 35450 | 35450 | 35450 | 35350 | 448 |
| 592 | 20240909 | 090200 | 160238000 | 35600 | 35900 | 35900 | 35400 | 1325 |
| 593 | 20240909 | 090100 | 112986550 | 35700 | 35000 | 35900 | 34900 | 1187 |
| 594 | 20240909 | 090000 | 70953450 | 35150 | 34900 | 35150 | 34900 | 1980 |