31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 3 | 20240909 | 184400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240909 | 184300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240909 | 184200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240909 | 184100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240909 | 184000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240909 | 183900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240909 | 183800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240909 | 183700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240909 | 183600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240909 | 183500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240909 | 183400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240909 | 183300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240909 | 183200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240909 | 183100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240909 | 183000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240909 | 182900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240909 | 182800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240909 | 182700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240909 | 182600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240909 | 182500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240909 | 182400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240909 | 182300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240909 | 182200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240909 | 182100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240909 | 182000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240909 | 181900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240909 | 181800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240909 | 181700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240909 | 181600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240909 | 181500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 33 | 20240909 | 181400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240909 | 181300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240909 | 181200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240909 | 181100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240909 | 181000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240909 | 180900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240909 | 180800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240909 | 180700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240909 | 180600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240909 | 180500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240909 | 180400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240909 | 180300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240909 | 180200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240909 | 180100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240909 | 180000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240909 | 175900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240909 | 175800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240909 | 175700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240909 | 175600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240909 | 175500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240909 | 175400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240909 | 175300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240909 | 175200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240909 | 175100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240909 | 175000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240909 | 174900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240909 | 174800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240909 | 174700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240909 | 174600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240909 | 174500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 63 | 20240909 | 174400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240909 | 174300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240909 | 174200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240909 | 174100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240909 | 174000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240909 | 173900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240909 | 173800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240909 | 173700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240909 | 173600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240909 | 173500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240909 | 173400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240909 | 173300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240909 | 173200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240909 | 173100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240909 | 173000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240909 | 172900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240909 | 172800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240909 | 172700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240909 | 172600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240909 | 172500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240909 | 172400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240909 | 172300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240909 | 172200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240909 | 172100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240909 | 172000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240909 | 171900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240909 | 171800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240909 | 171700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240909 | 171600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240909 | 171500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 93 | 20240909 | 171400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240909 | 171300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240909 | 171200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240909 | 171100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240909 | 171000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240909 | 170900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240909 | 170800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240909 | 170700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240909 | 170600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240909 | 170500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240909 | 170400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240909 | 170300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240909 | 170200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240909 | 170100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240909 | 170000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240909 | 165900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240909 | 165800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240909 | 165700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240909 | 165600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240909 | 165500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240909 | 165400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240909 | 165300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240909 | 165200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240909 | 165100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240909 | 165000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240909 | 164900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240909 | 164800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240909 | 164700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240909 | 164600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240909 | 164500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 123 | 20240909 | 164400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240909 | 164300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240909 | 164200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240909 | 164100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240909 | 164000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240909 | 163900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240909 | 163800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240909 | 163700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240909 | 163600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240909 | 163500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240909 | 163400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240909 | 163300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240909 | 163200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240909 | 163100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240909 | 163000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240909 | 162900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240909 | 162800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240909 | 162700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240909 | 162600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240909 | 162500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240909 | 162400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240909 | 162300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240909 | 162200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240909 | 162100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240909 | 162000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240909 | 161900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240909 | 161800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240909 | 161700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240909 | 161600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240909 | 161500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 153 | 20240909 | 161400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240909 | 161300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240909 | 161200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240909 | 161100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240909 | 161000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240909 | 160900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240909 | 160800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240909 | 160700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240909 | 160600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240909 | 160500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240909 | 160400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240909 | 160300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240909 | 160200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240909 | 160100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240909 | 160000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240909 | 155900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240909 | 155800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240909 | 155700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240909 | 155600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240909 | 155500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240909 | 155400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240909 | 155300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240909 | 155200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240909 | 155100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240909 | 155000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240909 | 154900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240909 | 154800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240909 | 154700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240909 | 154600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240909 | 154500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 183 | 20240909 | 154400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240909 | 154300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240909 | 154200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240909 | 154100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240909 | 154000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240909 | 153900 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240909 | 153800 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240909 | 153700 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240909 | 153600 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240909 | 153500 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240909 | 153400 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240909 | 153300 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240909 | 153200 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240909 | 153100 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240909 | 153000 | 1959676250 | 31800 | 31800 | 31800 | 31800 | 1855 |
| 198 | 20240909 | 152900 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240909 | 152800 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240909 | 152700 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240909 | 152600 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240909 | 152500 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240909 | 152400 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240909 | 152300 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240909 | 152200 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240909 | 152100 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240909 | 152000 | 1900687250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240909 | 151900 | 1900687250 | 31850 | 31900 | 31900 | 31850 | 746 |
| 209 | 20240909 | 151800 | 1876921050 | 31900 | 31900 | 31900 | 31900 | 70 |
| 210 | 20240909 | 151700 | 1874688050 | 31900 | 31950 | 31950 | 31900 | 25 |
| 211 | 20240909 | 151600 | 1873889550 | 31950 | 31950 | 31950 | 31850 | 40 |
| 212 | 20240909 | 151500 | 1872611850 | 31850 | 31950 | 31950 | 31850 | 305 |
| 213 | 20240909 | 151400 | 1862872000 | 31950 | 31850 | 31950 | 31850 | 42 |
| 214 | 20240909 | 151300 | 1861532950 | 31850 | 31850 | 31850 | 31850 | 16 |
| 215 | 20240909 | 151200 | 1861023350 | 31900 | 31850 | 31900 | 31850 | 60 |
| 216 | 20240909 | 151100 | 1859109450 | 31800 | 31900 | 32000 | 31800 | 202 |
| 217 | 20240909 | 151000 | 1852675850 | 31950 | 31950 | 31950 | 31950 | 26 |
| 218 | 20240909 | 150900 | 1851845150 | 31950 | 31950 | 32000 | 31950 | 64 |
| 219 | 20240909 | 150800 | 1849798800 | 31950 | 31950 | 31950 | 31900 | 184 |
| 220 | 20240909 | 150700 | 1843921600 | 31950 | 31950 | 32000 | 31900 | 72 |
| 221 | 20240909 | 150600 | 1841620850 | 31950 | 32000 | 32000 | 31900 | 119 |
| 222 | 20240909 | 150500 | 1837819100 | 31950 | 31950 | 32000 | 31900 | 193 |
| 223 | 20240909 | 150400 | 1831657350 | 31950 | 31950 | 31950 | 31900 | 87 |
| 224 | 20240909 | 150300 | 1828879200 | 31950 | 31950 | 31950 | 31900 | 166 |
| 225 | 20240909 | 150200 | 1823581600 | 31950 | 32000 | 32000 | 31950 | 166 |
| 226 | 20240909 | 150100 | 1818277600 | 32000 | 32000 | 32000 | 32000 | 52 |
| 227 | 20240909 | 150000 | 1816613600 | 32000 | 32050 | 32050 | 32000 | 175 |
| 228 | 20240909 | 145900 | 1811009100 | 32000 | 32050 | 32050 | 32000 | 83 |
| 229 | 20240909 | 145800 | 1808349000 | 32050 | 32100 | 32100 | 32000 | 201 |
| 230 | 20240909 | 145700 | 1801906050 | 32100 | 32100 | 32100 | 32050 | 292 |
| 231 | 20240909 | 145600 | 1792535200 | 32100 | 32050 | 32100 | 32000 | 270 |
| 232 | 20240909 | 145500 | 1783873300 | 32050 | 32050 | 32050 | 31950 | 170 |
| 233 | 20240909 | 145400 | 1778427250 | 32050 | 31950 | 32050 | 31950 | 120 |
| 234 | 20240909 | 145300 | 1774584400 | 32000 | 31950 | 32000 | 31950 | 247 |
| 235 | 20240909 | 145200 | 1766680550 | 32000 | 32000 | 32000 | 31950 | 352 |
| 236 | 20240909 | 145100 | 1755421450 | 32000 | 32100 | 32150 | 32000 | 242 |
| 237 | 20240909 | 145000 | 1747665700 | 32100 | 32100 | 32150 | 32050 | 270 |
| 238 | 20240909 | 144900 | 1738997750 | 32050 | 32050 | 32100 | 31950 | 264 |
| 239 | 20240909 | 144800 | 1730543800 | 32000 | 32050 | 32100 | 32000 | 126 |
| 240 | 20240909 | 144700 | 1726505450 | 32050 | 32050 | 32100 | 32000 | 122 |
| 241 | 20240909 | 144600 | 1722593300 | 32050 | 32000 | 32050 | 32000 | 141 |
| 242 | 20240909 | 144500 | 1718074750 | 32000 | 32050 | 32050 | 31950 | 130 |
| 243 | 20240909 | 144400 | 1713913400 | 32000 | 32000 | 32100 | 32000 | 153 |
| 244 | 20240909 | 144300 | 1709010750 | 32000 | 32100 | 32100 | 32000 | 245 |
| 245 | 20240909 | 144200 | 1701159000 | 32100 | 32100 | 32100 | 32050 | 227 |
| 246 | 20240909 | 144100 | 1693873750 | 32100 | 32100 | 32150 | 32050 | 182 |
| 247 | 20240909 | 144000 | 1688032500 | 32050 | 32100 | 32100 | 32050 | 122 |
| 248 | 20240909 | 143900 | 1684116500 | 32100 | 32100 | 32100 | 32000 | 187 |
| 249 | 20240909 | 143800 | 1678116400 | 32050 | 32100 | 32100 | 32000 | 329 |
| 250 | 20240909 | 143700 | 1667568250 | 32100 | 32100 | 32150 | 32050 | 131 |
| 251 | 20240909 | 143600 | 1663362950 | 32100 | 32100 | 32100 | 32050 | 138 |
| 252 | 20240909 | 143500 | 1658933350 | 32100 | 32100 | 32100 | 32050 | 58 |
| 253 | 20240909 | 143400 | 1657071600 | 32100 | 32100 | 32100 | 32050 | 132 |
| 254 | 20240909 | 143300 | 1652836250 | 32100 | 32000 | 32100 | 32000 | 121 |
| 255 | 20240909 | 143200 | 1648954300 | 32050 | 32050 | 32050 | 32000 | 98 |
| 256 | 20240909 | 143100 | 1645813550 | 32050 | 32050 | 32100 | 32000 | 161 |
| 257 | 20240909 | 143000 | 1640652550 | 32000 | 31950 | 32050 | 31950 | 110 |
| 258 | 20240909 | 142900 | 1637130250 | 32000 | 32000 | 32100 | 32000 | 139 |
| 259 | 20240909 | 142800 | 1632680650 | 32000 | 32050 | 32100 | 31950 | 259 |
| 260 | 20240909 | 142700 | 1624387500 | 32000 | 32050 | 32100 | 32000 | 108 |
| 261 | 20240909 | 142600 | 1620924100 | 32100 | 32100 | 32100 | 32000 | 184 |
| 262 | 20240909 | 142500 | 1615024300 | 32050 | 32050 | 32100 | 32000 | 132 |
| 263 | 20240909 | 142400 | 1610790500 | 32050 | 32100 | 32150 | 32050 | 268 |
| 264 | 20240909 | 142300 | 1602189100 | 32100 | 32050 | 32100 | 32050 | 150 |
| 265 | 20240909 | 142200 | 1597377500 | 32050 | 32050 | 32050 | 31950 | 655 |
| 266 | 20240909 | 142100 | 1576388950 | 32000 | 32000 | 32050 | 32000 | 143 |
| 267 | 20240909 | 142000 | 1571810350 | 32000 | 32050 | 32050 | 32000 | 205 |
| 268 | 20240909 | 141900 | 1565244200 | 32050 | 32000 | 32050 | 31950 | 106 |
| 269 | 20240909 | 141800 | 1561848300 | 32050 | 32050 | 32050 | 31950 | 136 |
| 270 | 20240909 | 141700 | 1557492400 | 32050 | 31950 | 32050 | 31950 | 127 |
| 271 | 20240909 | 141600 | 1553426100 | 31950 | 31950 | 32050 | 31950 | 128 |
| 272 | 20240909 | 141500 | 1549333750 | 32000 | 31900 | 32050 | 31900 | 165 |
| 273 | 20240909 | 141400 | 1544056600 | 31900 | 32050 | 32050 | 31900 | 248 |
| 274 | 20240909 | 141300 | 1536129400 | 32050 | 31950 | 32050 | 31950 | 82 |
| 275 | 20240909 | 141200 | 1533503800 | 31950 | 32000 | 32050 | 31950 | 205 |
| 276 | 20240909 | 141100 | 1526942450 | 32000 | 32000 | 32050 | 31950 | 92 |
| 277 | 20240909 | 141000 | 1523997100 | 31950 | 32000 | 32050 | 31950 | 168 |
| 278 | 20240909 | 140900 | 1518624650 | 32000 | 32050 | 32100 | 31950 | 745 |
| 279 | 20240909 | 140800 | 1494763000 | 32050 | 32050 | 32100 | 32000 | 927 |
| 280 | 20240909 | 140700 | 1465036000 | 32050 | 32050 | 32100 | 31950 | 1218 |
| 281 | 20240909 | 140600 | 1426004250 | 32000 | 31950 | 32000 | 31850 | 862 |
| 282 | 20240909 | 140500 | 1398447350 | 31950 | 31900 | 31950 | 31900 | 377 |
| 283 | 20240909 | 140400 | 1386410300 | 31950 | 31900 | 31950 | 31850 | 147 |
| 284 | 20240909 | 140300 | 1381722300 | 31900 | 31900 | 31900 | 31850 | 122 |
| 285 | 20240909 | 140200 | 1377830550 | 31850 | 31900 | 31900 | 31850 | 140 |
| 286 | 20240909 | 140100 | 1373365250 | 31800 | 31900 | 31900 | 31800 | 73 |
| 287 | 20240909 | 140000 | 1371039050 | 31850 | 31800 | 31900 | 31800 | 86 |
| 288 | 20240909 | 135900 | 1368299800 | 31850 | 31850 | 31850 | 31850 | 200 |
| 289 | 20240909 | 135800 | 1361929800 | 31800 | 31900 | 31900 | 31800 | 85 |
| 290 | 20240909 | 135700 | 1359222350 | 31850 | 31900 | 31900 | 31800 | 324 |
| 291 | 20240909 | 135600 | 1348900200 | 31850 | 31950 | 31950 | 31850 | 732 |
| 292 | 20240909 | 135500 | 1325534850 | 32000 | 32000 | 32000 | 31950 | 102 |
| 293 | 20240909 | 135400 | 1322271000 | 32000 | 32000 | 32000 | 31950 | 162 |
| 294 | 20240909 | 135300 | 1317087100 | 32000 | 32050 | 32050 | 31950 | 248 |
| 295 | 20240909 | 135200 | 1309149900 | 32050 | 32000 | 32050 | 32000 | 113 |
| 296 | 20240909 | 135100 | 1305530800 | 32050 | 32000 | 32050 | 31950 | 242 |
| 297 | 20240909 | 135000 | 1297782850 | 32050 | 32000 | 32050 | 31950 | 959 |
| 298 | 20240909 | 134900 | 1267089950 | 31950 | 31950 | 32000 | 31900 | 414 |
| 299 | 20240909 | 134800 | 1253851050 | 31950 | 31950 | 32000 | 31900 | 284 |
| 300 | 20240909 | 134700 | 1244771650 | 31950 | 31900 | 31950 | 31900 | 195 |
| 301 | 20240909 | 134600 | 1238541500 | 31950 | 31850 | 31950 | 31850 | 1019 |
| 302 | 20240909 | 134500 | 1206033950 | 31850 | 31800 | 31900 | 31800 | 51 |
| 303 | 20240909 | 134400 | 1204407550 | 31900 | 31900 | 31900 | 31850 | 203 |
| 304 | 20240909 | 134300 | 1197937950 | 31850 | 31850 | 31900 | 31850 | 96 |
| 305 | 20240909 | 134200 | 1194876200 | 31900 | 31900 | 31900 | 31850 | 234 |
| 306 | 20240909 | 134100 | 1187415800 | 31900 | 31900 | 31950 | 31850 | 210 |
| 307 | 20240909 | 134000 | 1180716750 | 31900 | 31900 | 31900 | 31850 | 113 |
| 308 | 20240909 | 133900 | 1177112250 | 31850 | 31800 | 31850 | 31750 | 760 |
| 309 | 20240909 | 133800 | 1152942500 | 31800 | 31800 | 31800 | 31750 | 169 |
| 310 | 20240909 | 133700 | 1147568450 | 31750 | 31800 | 31800 | 31750 | 139 |
| 311 | 20240909 | 133600 | 1143148450 | 31800 | 31850 | 31850 | 31750 | 164 |
| 312 | 20240909 | 133500 | 1137930250 | 31850 | 31850 | 31900 | 31850 | 143 |
| 313 | 20240909 | 133400 | 1133373050 | 31850 | 31900 | 31900 | 31850 | 90 |
| 314 | 20240909 | 133300 | 1130503600 | 31850 | 31900 | 31950 | 31850 | 606 |
| 315 | 20240909 | 133200 | 1111171050 | 31900 | 31850 | 31900 | 31850 | 396 |
| 316 | 20240909 | 133100 | 1098540600 | 31850 | 31900 | 31900 | 31850 | 121 |
| 317 | 20240909 | 133000 | 1094684200 | 31900 | 31800 | 31900 | 31800 | 327 |
| 318 | 20240909 | 132900 | 1084262350 | 31850 | 31800 | 31850 | 31800 | 80 |
| 319 | 20240909 | 132800 | 1081714900 | 31800 | 31850 | 31850 | 31800 | 69 |
| 320 | 20240909 | 132700 | 1079517850 | 31850 | 31850 | 31850 | 31800 | 185 |
| 321 | 20240909 | 132600 | 1073629100 | 31850 | 31800 | 31850 | 31750 | 514 |
| 322 | 20240909 | 132500 | 1057269900 | 31750 | 31800 | 31800 | 31750 | 238 |
| 323 | 20240909 | 132400 | 1049704200 | 31750 | 31800 | 31800 | 31750 | 59 |
| 324 | 20240909 | 132300 | 1047828100 | 31800 | 31750 | 31800 | 31750 | 112 |
| 325 | 20240909 | 132200 | 1044268050 | 31800 | 31850 | 31850 | 31800 | 125 |
| 326 | 20240909 | 132100 | 1040291750 | 31800 | 31800 | 31850 | 31750 | 91 |
| 327 | 20240909 | 132000 | 1037399100 | 31850 | 31850 | 31850 | 31750 | 190 |
| 328 | 20240909 | 131900 | 1031350700 | 31750 | 31800 | 31850 | 31750 | 704 |
| 329 | 20240909 | 131800 | 1008972500 | 31750 | 31600 | 31800 | 31600 | 695 |
| 330 | 20240909 | 131700 | 986916100 | 31600 | 31700 | 31700 | 31600 | 347 |
| 331 | 20240909 | 131600 | 975926400 | 31700 | 31700 | 31700 | 31700 | 90 |
| 332 | 20240909 | 131500 | 973073400 | 31650 | 31700 | 31700 | 31650 | 41 |
| 333 | 20240909 | 131400 | 971773900 | 31700 | 31650 | 31700 | 31600 | 625 |
| 334 | 20240909 | 131300 | 951987900 | 31650 | 31600 | 31700 | 31600 | 146 |
| 335 | 20240909 | 131200 | 947366950 | 31650 | 31600 | 31650 | 31600 | 426 |
| 336 | 20240909 | 131100 | 933902100 | 31600 | 31600 | 31600 | 31500 | 152 |
| 337 | 20240909 | 131000 | 929099100 | 31600 | 31500 | 31650 | 31500 | 1138 |
| 338 | 20240909 | 130900 | 893200000 | 31450 | 31450 | 31500 | 31450 | 48 |
| 339 | 20240909 | 130800 | 891689200 | 31400 | 31450 | 31450 | 31350 | 77 |
| 340 | 20240909 | 130700 | 889269900 | 31500 | 31400 | 31500 | 31400 | 40 |
| 341 | 20240909 | 130600 | 888012800 | 31450 | 31450 | 31500 | 31350 | 260 |
| 342 | 20240909 | 130500 | 879836100 | 31450 | 31350 | 31450 | 31350 | 461 |
| 343 | 20240909 | 130400 | 865378750 | 31450 | 31350 | 31450 | 31350 | 35 |
| 344 | 20240909 | 130300 | 864279650 | 31350 | 31350 | 31450 | 31350 | 146 |
| 345 | 20240909 | 130200 | 859694750 | 31350 | 31350 | 31400 | 31350 | 31 |
| 346 | 20240909 | 130100 | 858722700 | 31350 | 31350 | 31350 | 31350 | 25 |
| 347 | 20240909 | 130000 | 857938950 | 31400 | 31400 | 31400 | 31400 | 30 |
| 348 | 20240909 | 125900 | 856996950 | 31350 | 31400 | 31400 | 31350 | 5 |
| 349 | 20240909 | 125800 | 856840000 | 31400 | 31400 | 31400 | 31300 | 20 |
| 350 | 20240909 | 125700 | 856213600 | 31400 | 31350 | 31400 | 31350 | 98 |
| 351 | 20240909 | 125600 | 853137500 | 31350 | 31350 | 31400 | 31300 | 193 |
| 352 | 20240909 | 125500 | 847086450 | 31350 | 31350 | 31350 | 31350 | 24 |
| 353 | 20240909 | 125400 | 846334050 | 31350 | 31300 | 31350 | 31300 | 117 |
| 354 | 20240909 | 125300 | 842666650 | 31350 | 31350 | 31350 | 31350 | 60 |
| 355 | 20240909 | 125200 | 840785650 | 31350 | 31350 | 31350 | 31350 | 5 |
| 356 | 20240909 | 125100 | 840628900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 357 | 20240909 | 125000 | 840628900 | 31300 | 31350 | 31350 | 31300 | 183 |
| 358 | 20240909 | 124900 | 834897750 | 31350 | 31350 | 31350 | 31350 | 65 |
| 359 | 20240909 | 124800 | 832860000 | 31350 | 31350 | 31400 | 31350 | 62 |
| 360 | 20240909 | 124700 | 830915300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 361 | 20240909 | 124600 | 830915300 | 31350 | 31400 | 31400 | 31350 | 25 |
| 362 | 20240909 | 124500 | 830131450 | 31400 | 31300 | 31400 | 31300 | 5 |
| 363 | 20240909 | 124400 | 829974550 | 31400 | 31350 | 31400 | 31350 | 26 |
| 364 | 20240909 | 124300 | 829158300 | 31350 | 31400 | 31400 | 31350 | 23 |
| 365 | 20240909 | 124200 | 828437150 | 31400 | 31400 | 31400 | 31400 | 19 |
| 366 | 20240909 | 124100 | 827840550 | 31400 | 31350 | 31400 | 31350 | 36 |
| 367 | 20240909 | 124000 | 826711650 | 31350 | 31350 | 31350 | 31350 | 4 |
| 368 | 20240909 | 123900 | 826586250 | 31350 | 31350 | 31350 | 31350 | 45 |
| 369 | 20240909 | 123800 | 825175500 | 31400 | 31400 | 31400 | 31400 | 8 |
| 370 | 20240909 | 123700 | 824924300 | 31450 | 31450 | 31450 | 31450 | 8 |
| 371 | 20240909 | 123600 | 824672700 | 31450 | 31350 | 31450 | 31300 | 57 |
| 372 | 20240909 | 123500 | 822883550 | 31400 | 31400 | 31400 | 31350 | 48 |
| 373 | 20240909 | 123400 | 821376900 | 31350 | 31350 | 31350 | 31350 | 0 |
| 374 | 20240909 | 123300 | 821376900 | 31350 | 31350 | 31350 | 31300 | 31 |
| 375 | 20240909 | 123200 | 820405100 | 31350 | 31400 | 31400 | 31350 | 27 |
| 376 | 20240909 | 123100 | 819557400 | 31400 | 31350 | 31400 | 31350 | 3 |
| 377 | 20240909 | 123000 | 819463300 | 31300 | 31300 | 31300 | 31300 | 1 |
| 378 | 20240909 | 122900 | 819432000 | 31350 | 31350 | 31350 | 31300 | 23 |
| 379 | 20240909 | 122800 | 818711000 | 31300 | 31300 | 31350 | 31300 | 85 |
| 380 | 20240909 | 122700 | 816048850 | 31350 | 31350 | 31350 | 31300 | 50 |
| 381 | 20240909 | 122600 | 814482050 | 31350 | 31300 | 31350 | 31300 | 2 |
| 382 | 20240909 | 122500 | 814419400 | 31300 | 31350 | 31350 | 31300 | 3 |
| 383 | 20240909 | 122400 | 814325450 | 31300 | 31300 | 31300 | 31300 | 2 |
| 384 | 20240909 | 122300 | 814262850 | 31350 | 31400 | 31400 | 31350 | 59 |
| 385 | 20240909 | 122200 | 812413100 | 31350 | 31350 | 31400 | 31350 | 6 |
| 386 | 20240909 | 122100 | 812224800 | 31400 | 31300 | 31400 | 31300 | 9 |
| 387 | 20240909 | 122000 | 811942400 | 31350 | 31300 | 31400 | 31300 | 28 |
| 388 | 20240909 | 121900 | 811064550 | 31300 | 31400 | 31400 | 31300 | 47 |
| 389 | 20240909 | 121800 | 809588950 | 31300 | 31300 | 31400 | 31300 | 41 |
| 390 | 20240909 | 121700 | 808303250 | 31350 | 31350 | 31350 | 31300 | 5 |
| 391 | 20240909 | 121600 | 808146550 | 31300 | 31350 | 31350 | 31300 | 57 |
| 392 | 20240909 | 121500 | 806359700 | 31300 | 31300 | 31350 | 31300 | 15 |
| 393 | 20240909 | 121400 | 805889550 | 31350 | 31350 | 31350 | 31300 | 11 |
| 394 | 20240909 | 121300 | 805544750 | 31300 | 31350 | 31350 | 31300 | 6 |
| 395 | 20240909 | 121200 | 805356750 | 31350 | 31350 | 31350 | 31300 | 19 |
| 396 | 20240909 | 121100 | 804761200 | 31350 | 31300 | 31350 | 31300 | 47 |
| 397 | 20240909 | 121000 | 803287850 | 31350 | 31300 | 31350 | 31300 | 133 |
| 398 | 20240909 | 120900 | 799122400 | 31350 | 31300 | 31350 | 31300 | 5 |
| 399 | 20240909 | 120800 | 798965750 | 31350 | 31300 | 31350 | 31300 | 64 |
| 400 | 20240909 | 120700 | 796959450 | 31300 | 31300 | 31300 | 31300 | 1 |
| 401 | 20240909 | 120600 | 796928150 | 31300 | 31300 | 31300 | 31300 | 16 |
| 402 | 20240909 | 120500 | 796427350 | 31300 | 31150 | 31300 | 31150 | 2 |
| 403 | 20240909 | 120400 | 796364900 | 31350 | 31200 | 31350 | 31100 | 37 |
| 404 | 20240909 | 120300 | 795209900 | 31100 | 31100 | 31100 | 31100 | 2 |
| 405 | 20240909 | 120200 | 795147700 | 31100 | 31200 | 31200 | 31100 | 278 |
| 406 | 20240909 | 120100 | 786487700 | 31200 | 31350 | 31350 | 31200 | 309 |
| 407 | 20240909 | 120000 | 776832400 | 31350 | 31500 | 31500 | 31350 | 147 |
| 408 | 20240909 | 115900 | 772219000 | 31500 | 31500 | 31500 | 31500 | 6 |
| 409 | 20240909 | 115800 | 772030000 | 31500 | 31450 | 31500 | 31450 | 62 |
| 410 | 20240909 | 115700 | 770080000 | 31400 | 31400 | 31400 | 31400 | 13 |
| 411 | 20240909 | 115600 | 769671800 | 31400 | 31400 | 31400 | 31400 | 12 |
| 412 | 20240909 | 115500 | 769295000 | 31400 | 31350 | 31400 | 31350 | 7 |
| 413 | 20240909 | 115400 | 769075250 | 31400 | 31400 | 31400 | 31400 | 2 |
| 414 | 20240909 | 115300 | 769012450 | 31400 | 31400 | 31400 | 31350 | 130 |
| 415 | 20240909 | 115200 | 764933450 | 31400 | 31400 | 31400 | 31400 | 21 |
| 416 | 20240909 | 115100 | 764274050 | 31400 | 31400 | 31400 | 31400 | 6 |
| 417 | 20240909 | 115000 | 764085650 | 31350 | 31400 | 31400 | 31350 | 3 |
| 418 | 20240909 | 114900 | 763991500 | 31400 | 31350 | 31400 | 31350 | 53 |
| 419 | 20240909 | 114800 | 762329800 | 31400 | 31400 | 31400 | 31400 | 31 |
| 420 | 20240909 | 114700 | 761356400 | 31400 | 31400 | 31400 | 31400 | 6 |
| 421 | 20240909 | 114600 | 761168000 | 31400 | 31400 | 31400 | 31400 | 4 |
| 422 | 20240909 | 114500 | 761042400 | 31400 | 31400 | 31400 | 31350 | 38 |
| 423 | 20240909 | 114400 | 759849250 | 31400 | 31400 | 31400 | 31400 | 10 |
| 424 | 20240909 | 114300 | 759535250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 425 | 20240909 | 114200 | 759535250 | 31400 | 31450 | 31500 | 31400 | 301 |
| 426 | 20240909 | 114100 | 750073600 | 31500 | 31450 | 31500 | 31450 | 331 |
| 427 | 20240909 | 114000 | 739647200 | 31400 | 31450 | 31450 | 31400 | 25 |
| 428 | 20240909 | 113900 | 738862150 | 31500 | 31450 | 31500 | 31400 | 60 |
| 429 | 20240909 | 113800 | 736975500 | 31450 | 31450 | 31450 | 31450 | 2 |
| 430 | 20240909 | 113700 | 736912600 | 31450 | 31400 | 31450 | 31400 | 160 |
| 431 | 20240909 | 113600 | 731881150 | 31400 | 31450 | 31450 | 31400 | 133 |
| 432 | 20240909 | 113500 | 727704850 | 31450 | 31450 | 31450 | 31400 | 5 |
| 433 | 20240909 | 113400 | 727547650 | 31450 | 31450 | 31450 | 31450 | 2 |
| 434 | 20240909 | 113300 | 727484750 | 31450 | 31400 | 31450 | 31400 | 33 |
| 435 | 20240909 | 113200 | 726448100 | 31400 | 31400 | 31400 | 31400 | 102 |
| 436 | 20240909 | 113100 | 723245300 | 31400 | 31400 | 31400 | 31400 | 44 |
| 437 | 20240909 | 113000 | 721863700 | 31450 | 31450 | 31450 | 31450 | 21 |
| 438 | 20240909 | 112900 | 721203250 | 31450 | 31400 | 31450 | 31350 | 393 |
| 439 | 20240909 | 112800 | 708867150 | 31500 | 31500 | 31500 | 31500 | 12 |
| 440 | 20240909 | 112700 | 708489150 | 31500 | 31500 | 31500 | 31450 | 71 |
| 441 | 20240909 | 112600 | 706252700 | 31500 | 31500 | 31500 | 31450 | 142 |
| 442 | 20240909 | 112500 | 701784350 | 31500 | 31450 | 31550 | 31450 | 231 |
| 443 | 20240909 | 112400 | 694507700 | 31500 | 31500 | 31500 | 31400 | 307 |
| 444 | 20240909 | 112300 | 684855150 | 31500 | 31450 | 31500 | 31450 | 173 |
| 445 | 20240909 | 112200 | 679409100 | 31500 | 31500 | 31500 | 31450 | 282 |
| 446 | 20240909 | 112100 | 670535050 | 31500 | 31450 | 31500 | 31450 | 100 |
| 447 | 20240909 | 112000 | 667389050 | 31450 | 31500 | 31500 | 31400 | 218 |
| 448 | 20240909 | 111900 | 660532100 | 31500 | 31450 | 31500 | 31450 | 135 |
| 449 | 20240909 | 111800 | 656283200 | 31450 | 31450 | 31450 | 31450 | 142 |
| 450 | 20240909 | 111700 | 651817300 | 31450 | 31400 | 31450 | 31400 | 500 |
| 451 | 20240909 | 111600 | 636117150 | 31400 | 31400 | 31400 | 31400 | 181 |
| 452 | 20240909 | 111500 | 630433750 | 31400 | 31400 | 31400 | 31400 | 238 |
| 453 | 20240909 | 111400 | 622960550 | 31400 | 31400 | 31400 | 31300 | 204 |
| 454 | 20240909 | 111300 | 616560700 | 31400 | 31400 | 31400 | 31350 | 186 |
| 455 | 20240909 | 111200 | 610721500 | 31400 | 31400 | 31400 | 31400 | 40 |
| 456 | 20240909 | 111100 | 609465500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 457 | 20240909 | 111000 | 609465500 | 31400 | 31400 | 31400 | 31350 | 76 |
| 458 | 20240909 | 110900 | 607082200 | 31400 | 31400 | 31400 | 31400 | 10 |
| 459 | 20240909 | 110800 | 606768200 | 31400 | 31400 | 31400 | 31400 | 34 |
| 460 | 20240909 | 110700 | 605700600 | 31400 | 31350 | 31400 | 31350 | 29 |
| 461 | 20240909 | 110600 | 604791400 | 31350 | 31350 | 31350 | 31350 | 1 |
| 462 | 20240909 | 110500 | 604760050 | 31350 | 31350 | 31350 | 31350 | 18 |
| 463 | 20240909 | 110400 | 604195750 | 31300 | 31350 | 31350 | 31300 | 273 |
| 464 | 20240909 | 110300 | 595649450 | 31400 | 31250 | 31400 | 31250 | 8 |
| 465 | 20240909 | 110200 | 595398550 | 31250 | 31300 | 31300 | 31250 | 100 |
| 466 | 20240909 | 110100 | 592269800 | 31350 | 31350 | 31350 | 31350 | 175 |
| 467 | 20240909 | 110000 | 586783550 | 31300 | 31350 | 31350 | 31300 | 175 |
| 468 | 20240909 | 105900 | 581305900 | 31350 | 31350 | 31350 | 31350 | 2 |
| 469 | 20240909 | 105800 | 581243200 | 31300 | 31350 | 31350 | 31300 | 2 |
| 470 | 20240909 | 105700 | 581180550 | 31350 | 31300 | 31350 | 31300 | 10 |
| 471 | 20240909 | 105600 | 580867250 | 31350 | 31350 | 31350 | 31300 | 134 |
| 472 | 20240909 | 105500 | 576672050 | 31350 | 31400 | 31400 | 31350 | 50 |
| 473 | 20240909 | 105400 | 575104500 | 31400 | 31400 | 31400 | 31400 | 110 |
| 474 | 20240909 | 105300 | 571650500 | 31400 | 31400 | 31400 | 31400 | 204 |
| 475 | 20240909 | 105200 | 565244900 | 31400 | 31450 | 31450 | 31400 | 48 |
| 476 | 20240909 | 105100 | 563735500 | 31350 | 31400 | 31400 | 31350 | 62 |
| 477 | 20240909 | 105000 | 561789150 | 31400 | 31400 | 31400 | 31350 | 137 |
| 478 | 20240909 | 104900 | 557489900 | 31400 | 31350 | 31400 | 31350 | 428 |
| 479 | 20240909 | 104800 | 544063100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 480 | 20240909 | 104700 | 544063100 | 31300 | 31300 | 31350 | 31300 | 261 |
| 481 | 20240909 | 104600 | 535893700 | 31250 | 31300 | 31300 | 31250 | 9 |
| 482 | 20240909 | 104500 | 535612250 | 31300 | 31250 | 31300 | 31250 | 6 |
| 483 | 20240909 | 104400 | 535424500 | 31300 | 31250 | 31300 | 31250 | 174 |
| 484 | 20240909 | 104300 | 529985600 | 31250 | 31250 | 31250 | 31250 | 20 |
| 485 | 20240909 | 104200 | 529360600 | 31250 | 31250 | 31250 | 31200 | 5 |
| 486 | 20240909 | 104100 | 529204400 | 31250 | 31250 | 31250 | 31250 | 18 |
| 487 | 20240909 | 104000 | 528641900 | 31250 | 31200 | 31250 | 31200 | 56 |
| 488 | 20240909 | 103900 | 526892750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 489 | 20240909 | 103800 | 526892750 | 31250 | 31250 | 31250 | 31200 | 134 |
| 490 | 20240909 | 103700 | 522710900 | 31200 | 31200 | 31250 | 31200 | 134 |
| 491 | 20240909 | 103600 | 518528450 | 31250 | 31250 | 31250 | 31200 | 49 |
| 492 | 20240909 | 103500 | 516997800 | 31250 | 31250 | 31250 | 31200 | 75 |
| 493 | 20240909 | 103400 | 514654800 | 31250 | 31200 | 31250 | 31200 | 262 |
| 494 | 20240909 | 103300 | 506467350 | 31200 | 31250 | 31250 | 31200 | 323 |
| 495 | 20240909 | 103200 | 496389650 | 31250 | 31250 | 31250 | 31250 | 29 |
| 496 | 20240909 | 103100 | 495483400 | 31250 | 31250 | 31250 | 31200 | 56 |
| 497 | 20240909 | 103000 | 493735000 | 31250 | 31250 | 31250 | 31250 | 4 |
| 498 | 20240909 | 102900 | 493610000 | 31250 | 31200 | 31250 | 31200 | 264 |
| 499 | 20240909 | 102800 | 485373100 | 31250 | 31200 | 31250 | 31200 | 301 |
| 500 | 20240909 | 102700 | 475966900 | 31250 | 31250 | 31250 | 31200 | 92 |
| 501 | 20240909 | 102600 | 473092150 | 31250 | 31200 | 31250 | 31200 | 266 |
| 502 | 20240909 | 102500 | 464791150 | 31200 | 31150 | 31200 | 31150 | 97 |
| 503 | 20240909 | 102400 | 461769500 | 31150 | 31200 | 31200 | 31150 | 78 |
| 504 | 20240909 | 102300 | 459339300 | 31150 | 31100 | 31150 | 31100 | 389 |
| 505 | 20240909 | 102200 | 447238300 | 31050 | 31000 | 31050 | 31000 | 670 |
| 506 | 20240909 | 102100 | 426467550 | 31000 | 31000 | 31000 | 31000 | 834 |
| 507 | 20240909 | 102000 | 400613550 | 31000 | 31000 | 31000 | 31000 | 10 |
| 508 | 20240909 | 101900 | 400303550 | 30950 | 31000 | 31000 | 30950 | 56 |
| 509 | 20240909 | 101800 | 398569400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 510 | 20240909 | 101700 | 398569400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 511 | 20240909 | 101600 | 398569400 | 30900 | 30950 | 30950 | 30900 | 61 |
| 512 | 20240909 | 101500 | 396682250 | 30950 | 30950 | 30950 | 30950 | 115 |
| 513 | 20240909 | 101400 | 393123000 | 30950 | 30950 | 30950 | 30950 | 2 |
| 514 | 20240909 | 101300 | 393061100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 515 | 20240909 | 101200 | 393061100 | 30950 | 30950 | 30950 | 30950 | 56 |
| 516 | 20240909 | 101100 | 391327900 | 30950 | 31000 | 31000 | 30900 | 48 |
| 517 | 20240909 | 101000 | 389843100 | 30950 | 30950 | 30950 | 30950 | 7 |
| 518 | 20240909 | 100900 | 389626450 | 30950 | 30950 | 30950 | 30950 | 200 |
| 519 | 20240909 | 100800 | 383436450 | 31000 | 31000 | 31000 | 31000 | 27 |
| 520 | 20240909 | 100700 | 382599450 | 31000 | 31000 | 31000 | 31000 | 25 |
| 521 | 20240909 | 100600 | 381824450 | 31000 | 31000 | 31000 | 31000 | 52 |
| 522 | 20240909 | 100500 | 380212450 | 31000 | 31000 | 31000 | 31000 | 4 |
| 523 | 20240909 | 100400 | 380088450 | 30950 | 30950 | 30950 | 30950 | 2 |
| 524 | 20240909 | 100300 | 380026550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 525 | 20240909 | 100200 | 380026550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 526 | 20240909 | 100100 | 380026550 | 30950 | 30900 | 31000 | 30900 | 108 |
| 527 | 20240909 | 100000 | 376688050 | 30900 | 30850 | 30900 | 30850 | 408 |
| 528 | 20240909 | 095900 | 364100750 | 30850 | 30850 | 30850 | 30850 | 291 |
| 529 | 20240909 | 095800 | 355123400 | 30850 | 30850 | 30850 | 30850 | 409 |
| 530 | 20240909 | 095700 | 342505750 | 30900 | 31000 | 31000 | 30900 | 524 |
| 531 | 20240909 | 095600 | 326301000 | 31000 | 31000 | 31000 | 31000 | 23 |
| 532 | 20240909 | 095500 | 325588000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 533 | 20240909 | 095400 | 325588000 | 31000 | 31000 | 31000 | 31000 | 6 |
| 534 | 20240909 | 095300 | 325402000 | 31000 | 30900 | 31000 | 30900 | 38 |
| 535 | 20240909 | 095200 | 324226400 | 31000 | 30950 | 31000 | 30950 | 7 |
| 536 | 20240909 | 095100 | 324009700 | 30950 | 30950 | 30950 | 30950 | 7 |
| 537 | 20240909 | 095000 | 323793050 | 30950 | 31000 | 31000 | 30900 | 99 |
| 538 | 20240909 | 094900 | 320727700 | 31000 | 31050 | 31050 | 30950 | 62 |
| 539 | 20240909 | 094800 | 318807600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 540 | 20240909 | 094700 | 318807600 | 30900 | 30950 | 31050 | 30900 | 35 |
| 541 | 20240909 | 094600 | 317724750 | 30900 | 30900 | 30900 | 30900 | 48 |
| 542 | 20240909 | 094500 | 316241550 | 30900 | 30900 | 30900 | 30900 | 10 |
| 543 | 20240909 | 094400 | 315932550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 544 | 20240909 | 094300 | 315932550 | 30900 | 30950 | 30950 | 30900 | 235 |
| 545 | 20240909 | 094200 | 308661650 | 30950 | 31150 | 31150 | 30950 | 445 |
| 546 | 20240909 | 094100 | 294827850 | 31150 | 31150 | 31150 | 31150 | 1 |
| 547 | 20240909 | 094000 | 294796700 | 31100 | 31050 | 31100 | 31000 | 125 |
| 548 | 20240909 | 093900 | 290911500 | 31050 | 31050 | 31050 | 31050 | 77 |
| 549 | 20240909 | 093800 | 288520650 | 31050 | 31000 | 31050 | 31000 | 129 |
| 550 | 20240909 | 093700 | 284519000 | 31000 | 31000 | 31000 | 30950 | 260 |
| 551 | 20240909 | 093600 | 276459600 | 30950 | 31000 | 31000 | 30900 | 81 |
| 552 | 20240909 | 093500 | 273952800 | 30950 | 30950 | 30950 | 30950 | 25 |
| 553 | 20240909 | 093400 | 273179050 | 30850 | 31000 | 31000 | 30850 | 77 |
| 554 | 20240909 | 093300 | 270802750 | 31000 | 30850 | 31000 | 30850 | 81 |
| 555 | 20240909 | 093200 | 268300050 | 30900 | 30900 | 30900 | 30900 | 7 |
| 556 | 20240909 | 093100 | 268083750 | 30850 | 31000 | 31000 | 30850 | 136 |
| 557 | 20240909 | 093000 | 263874800 | 31000 | 30950 | 31000 | 30950 | 169 |
| 558 | 20240909 | 092900 | 258641900 | 31000 | 31000 | 31000 | 31000 | 22 |
| 559 | 20240909 | 092800 | 257959900 | 31000 | 31000 | 31050 | 31000 | 43 |
| 560 | 20240909 | 092700 | 256626850 | 31000 | 31000 | 31000 | 30950 | 103 |
| 561 | 20240909 | 092600 | 253433900 | 31000 | 31000 | 31000 | 31000 | 25 |
| 562 | 20240909 | 092500 | 252658900 | 31000 | 30900 | 31000 | 30900 | 193 |
| 563 | 20240909 | 092400 | 246693400 | 30900 | 30900 | 30900 | 30900 | 101 |
| 564 | 20240909 | 092300 | 243572500 | 30900 | 30850 | 30900 | 30850 | 211 |
| 565 | 20240909 | 092200 | 237055350 | 30900 | 30900 | 30900 | 30900 | 105 |
| 566 | 20240909 | 092100 | 233810850 | 30900 | 31000 | 31000 | 30900 | 139 |
| 567 | 20240909 | 092000 | 229509400 | 31000 | 31050 | 31050 | 30950 | 20 |
| 568 | 20240909 | 091900 | 228889650 | 31050 | 31050 | 31050 | 31050 | 1 |
| 569 | 20240909 | 091800 | 228858600 | 30950 | 30950 | 30950 | 30900 | 84 |
| 570 | 20240909 | 091700 | 226259300 | 31050 | 31050 | 31050 | 31000 | 72 |
| 571 | 20240909 | 091600 | 224025850 | 31100 | 30950 | 31100 | 30950 | 36 |
| 572 | 20240909 | 091500 | 222908050 | 30950 | 30950 | 31100 | 30900 | 302 |
| 573 | 20240909 | 091400 | 213548950 | 31050 | 30950 | 31050 | 30950 | 544 |
| 574 | 20240909 | 091300 | 196671600 | 30950 | 30850 | 30950 | 30750 | 196 |
| 575 | 20240909 | 091200 | 190621400 | 30850 | 30900 | 30900 | 30850 | 193 |
| 576 | 20240909 | 091100 | 184661150 | 30950 | 30950 | 30950 | 30900 | 296 |
| 577 | 20240909 | 091000 | 175514100 | 30900 | 30800 | 30900 | 30800 | 717 |
| 578 | 20240909 | 090900 | 153375650 | 30800 | 30750 | 30800 | 30750 | 62 |
| 579 | 20240909 | 090800 | 151467150 | 30700 | 30650 | 30850 | 30650 | 408 |
| 580 | 20240909 | 090700 | 138952050 | 30550 | 30400 | 30650 | 30400 | 289 |
| 581 | 20240909 | 090600 | 130151600 | 30450 | 30500 | 30500 | 30450 | 292 |
| 582 | 20240909 | 090500 | 121258900 | 30450 | 30400 | 30550 | 30400 | 945 |
| 583 | 20240909 | 090400 | 92501450 | 30550 | 30550 | 30600 | 30450 | 506 |
| 584 | 20240909 | 090300 | 77059150 | 30550 | 30600 | 30650 | 30550 | 364 |
| 585 | 20240909 | 090200 | 65922400 | 30650 | 30600 | 30700 | 30600 | 71 |
| 586 | 20240909 | 090100 | 63746700 | 30550 | 30400 | 30600 | 30400 | 151 |
| 587 | 20240909 | 090000 | 59136800 | 30400 | 30550 | 30550 | 30400 | 1937 |