31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 184400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 3 | 20240913 | 184300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240913 | 184200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240913 | 184100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240913 | 184000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240913 | 183900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240913 | 183800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240913 | 183700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240913 | 183600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240913 | 183500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240913 | 183400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240913 | 183300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240913 | 183200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240913 | 183100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240913 | 183000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240913 | 182900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240913 | 182800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240913 | 182700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240913 | 182600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240913 | 182500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240913 | 182400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240913 | 182300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240913 | 182200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240913 | 182100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240913 | 182000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240913 | 181900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240913 | 181800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240913 | 181700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240913 | 181600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240913 | 181500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240913 | 181400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 33 | 20240913 | 181300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240913 | 181200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240913 | 181100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240913 | 181000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240913 | 180900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240913 | 180800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240913 | 180700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240913 | 180600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240913 | 180500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240913 | 180400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240913 | 180300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240913 | 180200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240913 | 180100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240913 | 180000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240913 | 175900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240913 | 175800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240913 | 175700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240913 | 175600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240913 | 175500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240913 | 175400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240913 | 175300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240913 | 175200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240913 | 175100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240913 | 175000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240913 | 174900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240913 | 174800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240913 | 174700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240913 | 174600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240913 | 174500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240913 | 174400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 63 | 20240913 | 174300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240913 | 174200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240913 | 174100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240913 | 174000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240913 | 173900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240913 | 173800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240913 | 173700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240913 | 173600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240913 | 173500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240913 | 173400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240913 | 173300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240913 | 173200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240913 | 173100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240913 | 173000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240913 | 172900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240913 | 172800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240913 | 172700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240913 | 172600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240913 | 172500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240913 | 172400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240913 | 172300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240913 | 172200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240913 | 172100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240913 | 172000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240913 | 171900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240913 | 171800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240913 | 171700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240913 | 171600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240913 | 171500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240913 | 171400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 93 | 20240913 | 171300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240913 | 171200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240913 | 171100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240913 | 171000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240913 | 170900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240913 | 170800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240913 | 170700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240913 | 170600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240913 | 170500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240913 | 170400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240913 | 170300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240913 | 170200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240913 | 170100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240913 | 170000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240913 | 165900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240913 | 165800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240913 | 165700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240913 | 165600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240913 | 165500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240913 | 165400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240913 | 165300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240913 | 165200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240913 | 165100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240913 | 165000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240913 | 164900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240913 | 164800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240913 | 164700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240913 | 164600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240913 | 164500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240913 | 164400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 123 | 20240913 | 164300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240913 | 164200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240913 | 164100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240913 | 164000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240913 | 163900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240913 | 163800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240913 | 163700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240913 | 163600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240913 | 163500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240913 | 163400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240913 | 163300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240913 | 163200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240913 | 163100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240913 | 163000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240913 | 162900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240913 | 162800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240913 | 162700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240913 | 162600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240913 | 162500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240913 | 162400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240913 | 162300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240913 | 162200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240913 | 162100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240913 | 162000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240913 | 161900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240913 | 161800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240913 | 161700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240913 | 161600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240913 | 161500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240913 | 161400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 153 | 20240913 | 161300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240913 | 161200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240913 | 161100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240913 | 161000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240913 | 160900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240913 | 160800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240913 | 160700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240913 | 160600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240913 | 160500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240913 | 160400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240913 | 160300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240913 | 160200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240913 | 160100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240913 | 160000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240913 | 155900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240913 | 155800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240913 | 155700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240913 | 155600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240913 | 155500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240913 | 155400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240913 | 155300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240913 | 155200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240913 | 155100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240913 | 155000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240913 | 154900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240913 | 154800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240913 | 154700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240913 | 154600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240913 | 154500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240913 | 154400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 183 | 20240913 | 154300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240913 | 154200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240913 | 154100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240913 | 154000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240913 | 153900 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240913 | 153800 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240913 | 153700 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240913 | 153600 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240913 | 153500 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240913 | 153400 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240913 | 153300 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240913 | 153200 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240913 | 153100 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240913 | 153000 | 5735799150 | 28050 | 28050 | 28050 | 28050 | 7403 |
| 197 | 20240913 | 152900 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240913 | 152800 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240913 | 152700 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240913 | 152600 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240913 | 152500 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240913 | 152400 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240913 | 152300 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240913 | 152200 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240913 | 152100 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240913 | 152000 | 5528145000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240913 | 151900 | 5528145000 | 28150 | 28200 | 28200 | 28050 | 2884 |
| 208 | 20240913 | 151800 | 5447007400 | 28200 | 28200 | 28200 | 28150 | 420 |
| 209 | 20240913 | 151700 | 5435169950 | 28200 | 28150 | 28200 | 28100 | 453 |
| 210 | 20240913 | 151600 | 5422411800 | 28150 | 28150 | 28200 | 28100 | 539 |
| 211 | 20240913 | 151500 | 5407227600 | 28150 | 28050 | 28150 | 28050 | 1324 |
| 212 | 20240913 | 151400 | 5369964450 | 28050 | 28150 | 28150 | 28050 | 416 |
| 213 | 20240913 | 151300 | 5358271400 | 28050 | 28200 | 28200 | 28050 | 456 |
| 214 | 20240913 | 151200 | 5345457450 | 28100 | 28150 | 28200 | 28100 | 299 |
| 215 | 20240913 | 151100 | 5337046300 | 28100 | 28150 | 28150 | 28100 | 540 |
| 216 | 20240913 | 151000 | 5321866400 | 28100 | 28050 | 28150 | 28050 | 241 |
| 217 | 20240913 | 150900 | 5315089200 | 28050 | 28150 | 28150 | 28050 | 662 |
| 218 | 20240913 | 150800 | 5296489700 | 28100 | 28050 | 28150 | 28050 | 227 |
| 219 | 20240913 | 150700 | 5290112850 | 28050 | 28100 | 28150 | 28050 | 1159 |
| 220 | 20240913 | 150600 | 5257540150 | 28050 | 28100 | 28100 | 28050 | 347 |
| 221 | 20240913 | 150500 | 5247798200 | 28050 | 28050 | 28100 | 28050 | 337 |
| 222 | 20240913 | 150400 | 5238338250 | 28050 | 28050 | 28100 | 28050 | 310 |
| 223 | 20240913 | 150300 | 5229636050 | 28050 | 28050 | 28100 | 28000 | 807 |
| 224 | 20240913 | 150200 | 5207002600 | 28050 | 28000 | 28050 | 28000 | 2719 |
| 225 | 20240913 | 150100 | 5130789300 | 28000 | 28050 | 28050 | 28000 | 254 |
| 226 | 20240913 | 150000 | 5123674850 | 28000 | 28050 | 28050 | 28000 | 590 |
| 227 | 20240913 | 145900 | 5107142500 | 28100 | 28100 | 28100 | 28050 | 181 |
| 228 | 20240913 | 145800 | 5102058750 | 28100 | 28100 | 28100 | 28050 | 1042 |
| 229 | 20240913 | 145700 | 5072818150 | 28100 | 28150 | 28150 | 28100 | 116 |
| 230 | 20240913 | 145600 | 5069558150 | 28100 | 28100 | 28150 | 28100 | 693 |
| 231 | 20240913 | 145500 | 5050084300 | 28100 | 28100 | 28150 | 28100 | 22 |
| 232 | 20240913 | 145400 | 5049465700 | 28100 | 28150 | 28150 | 28100 | 300 |
| 233 | 20240913 | 145300 | 5041022650 | 28150 | 28150 | 28150 | 28150 | 132 |
| 234 | 20240913 | 145200 | 5037306850 | 28150 | 28150 | 28150 | 28100 | 553 |
| 235 | 20240913 | 145100 | 5021757550 | 28150 | 28150 | 28150 | 28100 | 190 |
| 236 | 20240913 | 145000 | 5016410450 | 28100 | 28100 | 28150 | 28100 | 190 |
| 237 | 20240913 | 144900 | 5011065900 | 28100 | 28150 | 28150 | 28100 | 122 |
| 238 | 20240913 | 144800 | 5007632100 | 28150 | 28150 | 28150 | 28150 | 14 |
| 239 | 20240913 | 144700 | 5007238000 | 28100 | 28100 | 28150 | 28100 | 51 |
| 240 | 20240913 | 144600 | 5005804550 | 28150 | 28150 | 28150 | 28150 | 123 |
| 241 | 20240913 | 144500 | 5002342100 | 28150 | 28150 | 28150 | 28150 | 8 |
| 242 | 20240913 | 144400 | 5002116900 | 28100 | 28200 | 28200 | 28050 | 2711 |
| 243 | 20240913 | 144300 | 4925932400 | 28200 | 28200 | 28200 | 28150 | 436 |
| 244 | 20240913 | 144200 | 4913648250 | 28200 | 28200 | 28200 | 28150 | 277 |
| 245 | 20240913 | 144100 | 4905839750 | 28200 | 28200 | 28200 | 28150 | 1225 |
| 246 | 20240913 | 144000 | 4871296700 | 28150 | 28200 | 28200 | 28150 | 151 |
| 247 | 20240913 | 143900 | 4867040650 | 28150 | 28150 | 28200 | 28150 | 126 |
| 248 | 20240913 | 143800 | 4863493300 | 28150 | 28150 | 28150 | 28150 | 82 |
| 249 | 20240913 | 143700 | 4861185000 | 28150 | 28150 | 28150 | 28150 | 231 |
| 250 | 20240913 | 143600 | 4854682350 | 28150 | 28100 | 28150 | 28100 | 601 |
| 251 | 20240913 | 143500 | 4837764250 | 28150 | 28100 | 28150 | 28050 | 2935 |
| 252 | 20240913 | 143400 | 4755303150 | 28100 | 28050 | 28100 | 28050 | 188 |
| 253 | 20240913 | 143300 | 4750023650 | 28050 | 28100 | 28100 | 28050 | 81 |
| 254 | 20240913 | 143200 | 4747749550 | 28100 | 28100 | 28100 | 28100 | 9 |
| 255 | 20240913 | 143100 | 4747496650 | 28050 | 28050 | 28100 | 28050 | 25 |
| 256 | 20240913 | 143000 | 4746794950 | 28050 | 28050 | 28050 | 28050 | 79 |
| 257 | 20240913 | 142900 | 4744579000 | 28000 | 28050 | 28100 | 28000 | 483 |
| 258 | 20240913 | 142800 | 4731035250 | 28050 | 28100 | 28100 | 28050 | 207 |
| 259 | 20240913 | 142700 | 4725221000 | 28100 | 28100 | 28100 | 28000 | 617 |
| 260 | 20240913 | 142600 | 4707903000 | 28150 | 28100 | 28150 | 28100 | 71 |
| 261 | 20240913 | 142500 | 4705907500 | 28150 | 28050 | 28150 | 28050 | 702 |
| 262 | 20240913 | 142400 | 4686175950 | 28050 | 28050 | 28050 | 28000 | 2102 |
| 263 | 20240913 | 142300 | 4627215300 | 28050 | 28050 | 28050 | 28050 | 159 |
| 264 | 20240913 | 142200 | 4622755350 | 28050 | 28000 | 28050 | 28000 | 192 |
| 265 | 20240913 | 142100 | 4617378350 | 28000 | 28000 | 28050 | 28000 | 1219 |
| 266 | 20240913 | 142000 | 4583228500 | 28000 | 28000 | 28000 | 28000 | 209 |
| 267 | 20240913 | 141900 | 4577376500 | 28000 | 27950 | 28000 | 27950 | 1562 |
| 268 | 20240913 | 141800 | 4533640950 | 27950 | 28000 | 28000 | 27950 | 181 |
| 269 | 20240913 | 141700 | 4528574850 | 28000 | 28000 | 28000 | 27950 | 178 |
| 270 | 20240913 | 141600 | 4523592800 | 28000 | 27950 | 28000 | 27950 | 21 |
| 271 | 20240913 | 141500 | 4523005350 | 27950 | 28000 | 28000 | 27950 | 159 |
| 272 | 20240913 | 141400 | 4518555400 | 28000 | 27950 | 28000 | 27950 | 18 |
| 273 | 20240913 | 141300 | 4518051850 | 28000 | 28000 | 28000 | 27950 | 154 |
| 274 | 20240913 | 141200 | 4513742050 | 28000 | 28000 | 28000 | 28000 | 111 |
| 275 | 20240913 | 141100 | 4510634050 | 28000 | 28000 | 28000 | 27950 | 316 |
| 276 | 20240913 | 141000 | 4501796500 | 28000 | 28000 | 28000 | 28000 | 9 |
| 277 | 20240913 | 140900 | 4501544500 | 27950 | 27900 | 27950 | 27900 | 220 |
| 278 | 20240913 | 140800 | 4495395950 | 27900 | 27950 | 27950 | 27900 | 310 |
| 279 | 20240913 | 140700 | 4486734050 | 27950 | 27950 | 27950 | 27950 | 120 |
| 280 | 20240913 | 140600 | 4483380050 | 27900 | 27900 | 27950 | 27900 | 25 |
| 281 | 20240913 | 140500 | 4482681750 | 27900 | 27950 | 27950 | 27850 | 669 |
| 282 | 20240913 | 140400 | 4464006500 | 27950 | 27900 | 27950 | 27900 | 171 |
| 283 | 20240913 | 140300 | 4459229350 | 27950 | 27950 | 27950 | 27950 | 214 |
| 284 | 20240913 | 140200 | 4453248050 | 27950 | 27950 | 27950 | 27950 | 47 |
| 285 | 20240913 | 140100 | 4451934400 | 27900 | 27950 | 27950 | 27900 | 177 |
| 286 | 20240913 | 140000 | 4446989500 | 27950 | 27950 | 27950 | 27900 | 354 |
| 287 | 20240913 | 135900 | 4437099600 | 27950 | 27950 | 27950 | 27950 | 61 |
| 288 | 20240913 | 135800 | 4435394650 | 27950 | 27900 | 27950 | 27900 | 16 |
| 289 | 20240913 | 135700 | 4434948200 | 27850 | 27950 | 27950 | 27850 | 238 |
| 290 | 20240913 | 135600 | 4428310850 | 27950 | 27950 | 27950 | 27850 | 321 |
| 291 | 20240913 | 135500 | 4419355150 | 27950 | 27900 | 27950 | 27900 | 304 |
| 292 | 20240913 | 135400 | 4410861600 | 27950 | 27950 | 27950 | 27950 | 8 |
| 293 | 20240913 | 135300 | 4410638000 | 27900 | 27950 | 27950 | 27850 | 587 |
| 294 | 20240913 | 135200 | 4394274500 | 27950 | 28000 | 28000 | 27950 | 169 |
| 295 | 20240913 | 135100 | 4389542950 | 27950 | 27900 | 28000 | 27900 | 2043 |
| 296 | 20240913 | 135000 | 4332442000 | 27900 | 27900 | 27950 | 27900 | 14 |
| 297 | 20240913 | 134900 | 4332051000 | 27950 | 27900 | 27950 | 27900 | 138 |
| 298 | 20240913 | 134800 | 4328198150 | 27900 | 27900 | 27900 | 27900 | 117 |
| 299 | 20240913 | 134700 | 4324933850 | 27900 | 27900 | 27900 | 27900 | 126 |
| 300 | 20240913 | 134600 | 4321418450 | 27850 | 27900 | 27950 | 27850 | 291 |
| 301 | 20240913 | 134500 | 4313296750 | 27850 | 27950 | 27950 | 27850 | 210 |
| 302 | 20240913 | 134400 | 4307437550 | 27850 | 27900 | 27900 | 27850 | 171 |
| 303 | 20240913 | 134300 | 4302669350 | 27900 | 27900 | 27950 | 27850 | 225 |
| 304 | 20240913 | 134200 | 4296392900 | 27900 | 27850 | 27900 | 27850 | 32 |
| 305 | 20240913 | 134100 | 4295500150 | 27850 | 27900 | 27900 | 27850 | 65 |
| 306 | 20240913 | 134000 | 4293687650 | 27850 | 27950 | 27950 | 27850 | 265 |
| 307 | 20240913 | 133900 | 4286296750 | 27850 | 27850 | 27900 | 27850 | 424 |
| 308 | 20240913 | 133800 | 4274481400 | 27850 | 27900 | 27900 | 27850 | 372 |
| 309 | 20240913 | 133700 | 4264106400 | 27900 | 27900 | 27950 | 27850 | 36 |
| 310 | 20240913 | 133600 | 4263102450 | 27900 | 27850 | 27900 | 27850 | 17 |
| 311 | 20240913 | 133500 | 4262628550 | 27900 | 27900 | 27900 | 27850 | 189 |
| 312 | 20240913 | 133400 | 4257357300 | 27900 | 27900 | 27900 | 27850 | 794 |
| 313 | 20240913 | 133300 | 4235238950 | 27900 | 27900 | 27900 | 27900 | 112 |
| 314 | 20240913 | 133200 | 4232114150 | 27900 | 27900 | 27900 | 27850 | 150 |
| 315 | 20240913 | 133100 | 4227929250 | 27900 | 27850 | 27900 | 27850 | 65 |
| 316 | 20240913 | 133000 | 4226116150 | 27900 | 27850 | 27900 | 27850 | 191 |
| 317 | 20240913 | 132900 | 4220789350 | 27900 | 27900 | 27900 | 27850 | 177 |
| 318 | 20240913 | 132800 | 4215853900 | 27900 | 27950 | 27950 | 27850 | 839 |
| 319 | 20240913 | 132700 | 4192448450 | 27850 | 27900 | 27900 | 27850 | 394 |
| 320 | 20240913 | 132600 | 4181459900 | 27900 | 27850 | 27950 | 27850 | 236 |
| 321 | 20240913 | 132500 | 4174878350 | 27900 | 27950 | 27950 | 27900 | 248 |
| 322 | 20240913 | 132400 | 4167954000 | 27900 | 27900 | 27900 | 27850 | 99 |
| 323 | 20240913 | 132300 | 4165193700 | 27850 | 27950 | 27950 | 27850 | 346 |
| 324 | 20240913 | 132200 | 4155547950 | 27950 | 27900 | 27950 | 27900 | 46 |
| 325 | 20240913 | 132100 | 4154263700 | 27900 | 27900 | 27900 | 27900 | 163 |
| 326 | 20240913 | 132000 | 4149716000 | 27900 | 27900 | 27900 | 27850 | 169 |
| 327 | 20240913 | 131900 | 4145003750 | 27900 | 27850 | 27900 | 27800 | 885 |
| 328 | 20240913 | 131800 | 4120371400 | 27800 | 27800 | 27850 | 27800 | 142 |
| 329 | 20240913 | 131700 | 4116423650 | 27800 | 27800 | 27800 | 27800 | 28 |
| 330 | 20240913 | 131600 | 4115645250 | 27850 | 27800 | 27850 | 27800 | 75 |
| 331 | 20240913 | 131500 | 4113560000 | 27800 | 27850 | 27850 | 27800 | 127 |
| 332 | 20240913 | 131400 | 4110025250 | 27800 | 27850 | 27850 | 27800 | 16 |
| 333 | 20240913 | 131300 | 4109579700 | 27850 | 27800 | 27850 | 27800 | 94 |
| 334 | 20240913 | 131200 | 4106962300 | 27800 | 27800 | 27800 | 27800 | 81 |
| 335 | 20240913 | 131100 | 4104710500 | 27850 | 27850 | 27850 | 27850 | 3 |
| 336 | 20240913 | 131000 | 4104626950 | 27850 | 27800 | 27850 | 27800 | 118 |
| 337 | 20240913 | 130900 | 4101346200 | 27800 | 27800 | 27800 | 27800 | 103 |
| 338 | 20240913 | 130800 | 4098482800 | 27800 | 27800 | 27800 | 27750 | 2182 |
| 339 | 20240913 | 130700 | 4037827200 | 27850 | 27850 | 27900 | 27800 | 439 |
| 340 | 20240913 | 130600 | 4025601750 | 27800 | 27850 | 27850 | 27800 | 108 |
| 341 | 20240913 | 130500 | 4022594000 | 27850 | 27850 | 27900 | 27800 | 702 |
| 342 | 20240913 | 130400 | 4003067650 | 27900 | 27900 | 27900 | 27850 | 4122 |
| 343 | 20240913 | 130300 | 3888219600 | 27950 | 27900 | 27950 | 27900 | 21 |
| 344 | 20240913 | 130200 | 3887633150 | 27950 | 27950 | 27950 | 27900 | 49 |
| 345 | 20240913 | 130100 | 3886264200 | 27950 | 27950 | 27950 | 27950 | 18 |
| 346 | 20240913 | 130000 | 3885761100 | 27900 | 27950 | 27950 | 27900 | 697 |
| 347 | 20240913 | 125900 | 3866314700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 348 | 20240913 | 125800 | 3866286800 | 27950 | 27950 | 27950 | 27900 | 186 |
| 349 | 20240913 | 125700 | 3861096200 | 27950 | 27950 | 27950 | 27950 | 138 |
| 350 | 20240913 | 125600 | 3857239100 | 27950 | 27900 | 27950 | 27900 | 22 |
| 351 | 20240913 | 125500 | 3856624850 | 27900 | 27950 | 27950 | 27900 | 196 |
| 352 | 20240913 | 125400 | 3851148750 | 27900 | 27950 | 27950 | 27900 | 20 |
| 353 | 20240913 | 125300 | 3850590050 | 27950 | 27900 | 27950 | 27900 | 19 |
| 354 | 20240913 | 125200 | 3850059450 | 27900 | 27900 | 27900 | 27900 | 5 |
| 355 | 20240913 | 125100 | 3849919950 | 27900 | 27950 | 28000 | 27900 | 2640 |
| 356 | 20240913 | 125000 | 3776213100 | 27950 | 27950 | 27950 | 27950 | 89 |
| 357 | 20240913 | 124900 | 3773725550 | 28000 | 28000 | 28000 | 28000 | 3 |
| 358 | 20240913 | 124800 | 3773641550 | 27950 | 27950 | 28000 | 27950 | 11 |
| 359 | 20240913 | 124700 | 3773334050 | 27950 | 27950 | 28000 | 27950 | 12 |
| 360 | 20240913 | 124600 | 3772998600 | 28000 | 28000 | 28000 | 28000 | 15 |
| 361 | 20240913 | 124500 | 3772578600 | 27950 | 28000 | 28000 | 27950 | 10 |
| 362 | 20240913 | 124400 | 3772299050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 363 | 20240913 | 124300 | 3772299050 | 27950 | 27950 | 27950 | 27950 | 307 |
| 364 | 20240913 | 124200 | 3763718400 | 27950 | 28000 | 28000 | 27950 | 19 |
| 365 | 20240913 | 124100 | 3763186850 | 28000 | 28000 | 28000 | 28000 | 42 |
| 366 | 20240913 | 124000 | 3762010850 | 27950 | 28000 | 28000 | 27950 | 11 |
| 367 | 20240913 | 123900 | 3761703300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 368 | 20240913 | 123800 | 3761619300 | 27950 | 28000 | 28000 | 27950 | 187 |
| 369 | 20240913 | 123700 | 3756385650 | 27950 | 27950 | 28000 | 27950 | 387 |
| 370 | 20240913 | 123600 | 3745568500 | 27950 | 28000 | 28000 | 27950 | 3 |
| 371 | 20240913 | 123500 | 3745484550 | 27950 | 28000 | 28000 | 27950 | 43 |
| 372 | 20240913 | 123400 | 3744281350 | 28000 | 28000 | 28000 | 28000 | 8 |
| 373 | 20240913 | 123300 | 3744057350 | 28000 | 27950 | 28000 | 27950 | 7 |
| 374 | 20240913 | 123200 | 3743861600 | 27950 | 28000 | 28000 | 27950 | 673 |
| 375 | 20240913 | 123100 | 3725051100 | 28000 | 28000 | 28000 | 28000 | 25 |
| 376 | 20240913 | 123000 | 3724351100 | 28000 | 28000 | 28000 | 27950 | 74 |
| 377 | 20240913 | 122900 | 3722281200 | 28000 | 28000 | 28000 | 28000 | 5 |
| 378 | 20240913 | 122800 | 3722141200 | 27950 | 28000 | 28000 | 27950 | 3 |
| 379 | 20240913 | 122700 | 3722057250 | 28000 | 28000 | 28000 | 27950 | 54 |
| 380 | 20240913 | 122600 | 3720547500 | 28000 | 27950 | 28000 | 27950 | 85 |
| 381 | 20240913 | 122500 | 3718168700 | 27950 | 27950 | 27950 | 27950 | 34 |
| 382 | 20240913 | 122400 | 3717218400 | 27950 | 28000 | 28000 | 27950 | 158 |
| 383 | 20240913 | 122300 | 3712796300 | 28000 | 28000 | 28000 | 27950 | 135 |
| 384 | 20240913 | 122200 | 3709018450 | 27950 | 28000 | 28000 | 27950 | 45 |
| 385 | 20240913 | 122100 | 3707758900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 386 | 20240913 | 122000 | 3707758900 | 27950 | 27950 | 28000 | 27950 | 70 |
| 387 | 20240913 | 121900 | 3705799450 | 27950 | 27950 | 27950 | 27950 | 391 |
| 388 | 20240913 | 121800 | 3694871000 | 27950 | 27950 | 28000 | 27950 | 260 |
| 389 | 20240913 | 121700 | 3687602450 | 27950 | 27950 | 27950 | 27950 | 100 |
| 390 | 20240913 | 121600 | 3684807450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 391 | 20240913 | 121500 | 3684807450 | 27950 | 28000 | 28000 | 27950 | 378 |
| 392 | 20240913 | 121400 | 3674237350 | 27950 | 28050 | 28050 | 27950 | 1525 |
| 393 | 20240913 | 121300 | 3631555350 | 28050 | 28000 | 28050 | 28000 | 21 |
| 394 | 20240913 | 121200 | 3630966350 | 28050 | 28050 | 28050 | 28000 | 117 |
| 395 | 20240913 | 121100 | 3627685500 | 28050 | 28050 | 28050 | 28050 | 1 |
| 396 | 20240913 | 121000 | 3627657450 | 28000 | 28000 | 28000 | 28000 | 8 |
| 397 | 20240913 | 120900 | 3627433450 | 28000 | 28000 | 28000 | 27950 | 62 |
| 398 | 20240913 | 120800 | 3625697500 | 28000 | 28000 | 28000 | 28000 | 101 |
| 399 | 20240913 | 120700 | 3622869500 | 28000 | 27950 | 28000 | 27950 | 112 |
| 400 | 20240913 | 120600 | 3619733950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 401 | 20240913 | 120500 | 3619733950 | 27950 | 27950 | 28000 | 27950 | 20 |
| 402 | 20240913 | 120400 | 3619174900 | 27950 | 28000 | 28000 | 27950 | 53 |
| 403 | 20240913 | 120300 | 3617691300 | 28000 | 27900 | 28000 | 27900 | 619 |
| 404 | 20240913 | 120200 | 3600391950 | 27950 | 27900 | 27950 | 27900 | 141 |
| 405 | 20240913 | 120100 | 3596451450 | 27900 | 27950 | 27950 | 27900 | 39 |
| 406 | 20240913 | 120000 | 3595363300 | 27900 | 27900 | 27950 | 27900 | 72 |
| 407 | 20240913 | 115900 | 3593354450 | 27900 | 27950 | 27950 | 27900 | 46 |
| 408 | 20240913 | 115800 | 3592070550 | 27900 | 27950 | 27950 | 27850 | 2183 |
| 409 | 20240913 | 115700 | 3531163000 | 27900 | 27900 | 27900 | 27900 | 10 |
| 410 | 20240913 | 115600 | 3530884000 | 27900 | 27900 | 27900 | 27900 | 179 |
| 411 | 20240913 | 115500 | 3525889900 | 27900 | 27900 | 27950 | 27850 | 6042 |
| 412 | 20240913 | 115400 | 3357373450 | 27900 | 27950 | 27950 | 27850 | 2250 |
| 413 | 20240913 | 115300 | 3294617600 | 27900 | 27950 | 27950 | 27900 | 198 |
| 414 | 20240913 | 115200 | 3289090650 | 27950 | 27950 | 27950 | 27900 | 281 |
| 415 | 20240913 | 115100 | 3281243150 | 27950 | 27950 | 27950 | 27950 | 22 |
| 416 | 20240913 | 115000 | 3280628250 | 27950 | 28000 | 28000 | 27900 | 1132 |
| 417 | 20240913 | 114900 | 3248992000 | 27950 | 27950 | 27950 | 27950 | 8 |
| 418 | 20240913 | 114800 | 3248768400 | 28000 | 27950 | 28000 | 27950 | 265 |
| 419 | 20240913 | 114700 | 3241361450 | 27950 | 27900 | 27950 | 27900 | 401 |
| 420 | 20240913 | 114600 | 3230168350 | 27950 | 27950 | 27950 | 27900 | 1891 |
| 421 | 20240913 | 114500 | 3177409250 | 27900 | 27950 | 27950 | 27900 | 176 |
| 422 | 20240913 | 114400 | 3172498000 | 27950 | 27950 | 27950 | 27900 | 121 |
| 423 | 20240913 | 114300 | 3169119700 | 27950 | 27950 | 27950 | 27950 | 209 |
| 424 | 20240913 | 114200 | 3163278150 | 27950 | 27950 | 27950 | 27900 | 193 |
| 425 | 20240913 | 114100 | 3157887950 | 27950 | 27950 | 27950 | 27950 | 1464 |
| 426 | 20240913 | 114000 | 3116969150 | 27950 | 28000 | 28000 | 27950 | 1018 |
| 427 | 20240913 | 113900 | 3088515900 | 28000 | 28000 | 28050 | 27950 | 467 |
| 428 | 20240913 | 113800 | 3075440300 | 27950 | 28000 | 28000 | 27950 | 122 |
| 429 | 20240913 | 113700 | 3072028350 | 28000 | 27950 | 28000 | 27950 | 9 |
| 430 | 20240913 | 113600 | 3071776750 | 28000 | 28000 | 28000 | 28000 | 61 |
| 431 | 20240913 | 113500 | 3070068750 | 28000 | 28000 | 28000 | 27950 | 6 |
| 432 | 20240913 | 113400 | 3069900800 | 27950 | 28000 | 28000 | 27950 | 91 |
| 433 | 20240913 | 113300 | 3067354750 | 28000 | 28000 | 28000 | 27950 | 71 |
| 434 | 20240913 | 113200 | 3065367700 | 28000 | 27950 | 28000 | 27950 | 62 |
| 435 | 20240913 | 113100 | 3063634750 | 27950 | 27950 | 28000 | 27950 | 1267 |
| 436 | 20240913 | 113000 | 3028221600 | 27950 | 28000 | 28000 | 27950 | 191 |
| 437 | 20240913 | 112900 | 3022876300 | 28000 | 28000 | 28000 | 28000 | 556 |
| 438 | 20240913 | 112800 | 3007308300 | 28000 | 28000 | 28000 | 28000 | 310 |
| 439 | 20240913 | 112700 | 2998628300 | 28000 | 28050 | 28050 | 28000 | 353 |
| 440 | 20240913 | 112600 | 2988744250 | 28000 | 28000 | 28000 | 28000 | 159 |
| 441 | 20240913 | 112500 | 2984292250 | 28050 | 28050 | 28050 | 28000 | 529 |
| 442 | 20240913 | 112400 | 2969480100 | 28000 | 28000 | 28000 | 28000 | 92 |
| 443 | 20240913 | 112300 | 2966904100 | 27950 | 28050 | 28050 | 27950 | 706 |
| 444 | 20240913 | 112200 | 2947136050 | 28000 | 28000 | 28000 | 28000 | 203 |
| 445 | 20240913 | 112100 | 2941452050 | 28000 | 28100 | 28100 | 28000 | 6047 |
| 446 | 20240913 | 112000 | 2772018050 | 28050 | 28100 | 28150 | 28050 | 4285 |
| 447 | 20240913 | 111900 | 2651607700 | 28200 | 28150 | 28200 | 28100 | 1068 |
| 448 | 20240913 | 111800 | 2621538500 | 28200 | 28200 | 28200 | 28150 | 83 |
| 449 | 20240913 | 111700 | 2619197950 | 28150 | 28150 | 28150 | 28150 | 0 |
| 450 | 20240913 | 111600 | 2619197950 | 28150 | 28200 | 28200 | 28150 | 23 |
| 451 | 20240913 | 111500 | 2618549750 | 28200 | 28200 | 28200 | 28150 | 12 |
| 452 | 20240913 | 111400 | 2618211400 | 28200 | 28150 | 28200 | 28150 | 13 |
| 453 | 20240913 | 111300 | 2617845200 | 28200 | 28200 | 28200 | 28200 | 90 |
| 454 | 20240913 | 111200 | 2615307200 | 28150 | 28150 | 28200 | 28100 | 435 |
| 455 | 20240913 | 111100 | 2603062300 | 28150 | 28150 | 28150 | 28150 | 189 |
| 456 | 20240913 | 111000 | 2597741950 | 28150 | 28150 | 28200 | 28100 | 220 |
| 457 | 20240913 | 110900 | 2591549350 | 28200 | 28200 | 28200 | 28150 | 256 |
| 458 | 20240913 | 110800 | 2584342400 | 28200 | 28150 | 28200 | 28150 | 48 |
| 459 | 20240913 | 110700 | 2582990700 | 28150 | 28150 | 28150 | 28150 | 120 |
| 460 | 20240913 | 110600 | 2579612700 | 28150 | 28150 | 28200 | 28100 | 230 |
| 461 | 20240913 | 110500 | 2573138200 | 28150 | 28150 | 28150 | 28150 | 335 |
| 462 | 20240913 | 110400 | 2563707950 | 28150 | 28150 | 28150 | 28150 | 93 |
| 463 | 20240913 | 110300 | 2561090000 | 28150 | 28150 | 28200 | 28150 | 9 |
| 464 | 20240913 | 110200 | 2560836600 | 28150 | 28150 | 28150 | 28150 | 8 |
| 465 | 20240913 | 110100 | 2560611400 | 28150 | 28200 | 28200 | 28150 | 2550 |
| 466 | 20240913 | 110000 | 2488827150 | 28200 | 28200 | 28200 | 28200 | 49 |
| 467 | 20240913 | 105900 | 2487445350 | 28200 | 28200 | 28200 | 28150 | 218 |
| 468 | 20240913 | 105800 | 2481297950 | 28250 | 28200 | 28250 | 28200 | 103 |
| 469 | 20240913 | 105700 | 2478392950 | 28200 | 28200 | 28200 | 28200 | 408 |
| 470 | 20240913 | 105600 | 2466887350 | 28150 | 28200 | 28250 | 28150 | 690 |
| 471 | 20240913 | 105500 | 2447429450 | 28200 | 28200 | 28200 | 28200 | 4 |
| 472 | 20240913 | 105400 | 2447316650 | 28250 | 28250 | 28250 | 28250 | 23 |
| 473 | 20240913 | 105300 | 2446666900 | 28250 | 28200 | 28250 | 28200 | 282 |
| 474 | 20240913 | 105200 | 2438714450 | 28200 | 28200 | 28250 | 28200 | 76 |
| 475 | 20240913 | 105100 | 2436571200 | 28250 | 28200 | 28250 | 28200 | 3030 |
| 476 | 20240913 | 105000 | 2351124400 | 28250 | 28250 | 28250 | 28250 | 112 |
| 477 | 20240913 | 104900 | 2347960400 | 28250 | 28250 | 28250 | 28250 | 1050 |
| 478 | 20240913 | 104800 | 2318297900 | 28200 | 28250 | 28250 | 28200 | 287 |
| 479 | 20240913 | 104700 | 2310190200 | 28250 | 28250 | 28300 | 28250 | 212 |
| 480 | 20240913 | 104600 | 2304198650 | 28250 | 28300 | 28300 | 28200 | 1161 |
| 481 | 20240913 | 104500 | 2271399950 | 28250 | 28300 | 28300 | 28250 | 204 |
| 482 | 20240913 | 104400 | 2265627650 | 28300 | 28300 | 28300 | 28250 | 735 |
| 483 | 20240913 | 104300 | 2244843850 | 28250 | 28300 | 28300 | 28250 | 216 |
| 484 | 20240913 | 104200 | 2238734600 | 28300 | 28300 | 28300 | 28300 | 38 |
| 485 | 20240913 | 104100 | 2237659200 | 28300 | 28250 | 28300 | 28250 | 21 |
| 486 | 20240913 | 104000 | 2237065000 | 28300 | 28350 | 28350 | 28300 | 593 |
| 487 | 20240913 | 103900 | 2220282600 | 28350 | 28350 | 28350 | 28350 | 47 |
| 488 | 20240913 | 103800 | 2218950150 | 28350 | 28350 | 28350 | 28350 | 39 |
| 489 | 20240913 | 103700 | 2217844500 | 28350 | 28350 | 28350 | 28300 | 116 |
| 490 | 20240913 | 103600 | 2214556450 | 28350 | 28350 | 28400 | 28350 | 378 |
| 491 | 20240913 | 103500 | 2203830150 | 28350 | 28350 | 28350 | 28300 | 17 |
| 492 | 20240913 | 103400 | 2203348450 | 28350 | 28350 | 28400 | 28350 | 91 |
| 493 | 20240913 | 103300 | 2200768550 | 28400 | 28400 | 28400 | 28350 | 215 |
| 494 | 20240913 | 103200 | 2194669300 | 28300 | 28350 | 28350 | 28300 | 200 |
| 495 | 20240913 | 103100 | 2189003500 | 28350 | 28350 | 28350 | 28350 | 629 |
| 496 | 20240913 | 103000 | 2171171350 | 28350 | 28350 | 28400 | 28350 | 48 |
| 497 | 20240913 | 102900 | 2169808950 | 28350 | 28400 | 28400 | 28350 | 15 |
| 498 | 20240913 | 102800 | 2169383150 | 28400 | 28350 | 28400 | 28350 | 8 |
| 499 | 20240913 | 102700 | 2169156050 | 28350 | 28350 | 28350 | 28350 | 140 |
| 500 | 20240913 | 102600 | 2165187050 | 28350 | 28350 | 28350 | 28350 | 61 |
| 501 | 20240913 | 102500 | 2163457700 | 28350 | 28350 | 28400 | 28350 | 1691 |
| 502 | 20240913 | 102400 | 2115477700 | 28300 | 28300 | 28350 | 28300 | 57 |
| 503 | 20240913 | 102300 | 2113863600 | 28300 | 28300 | 28300 | 28250 | 1076 |
| 504 | 20240913 | 102200 | 2083418900 | 28300 | 28300 | 28300 | 28300 | 7 |
| 505 | 20240913 | 102100 | 2083220800 | 28300 | 28300 | 28350 | 28250 | 329 |
| 506 | 20240913 | 102000 | 2073915400 | 28350 | 28350 | 28350 | 28300 | 285 |
| 507 | 20240913 | 101900 | 2065846350 | 28350 | 28350 | 28350 | 28350 | 0 |
| 508 | 20240913 | 101800 | 2065846350 | 28350 | 28400 | 28400 | 28350 | 913 |
| 509 | 20240913 | 101700 | 2039962750 | 28350 | 28400 | 28400 | 28350 | 98 |
| 510 | 20240913 | 101600 | 2037180000 | 28350 | 28400 | 28400 | 28350 | 116 |
| 511 | 20240913 | 101500 | 2033890600 | 28400 | 28400 | 28400 | 28400 | 40 |
| 512 | 20240913 | 101400 | 2032754600 | 28400 | 28400 | 28400 | 28400 | 95 |
| 513 | 20240913 | 101300 | 2030056600 | 28400 | 28400 | 28400 | 28400 | 32 |
| 514 | 20240913 | 101200 | 2029147800 | 28400 | 28350 | 28400 | 28350 | 95 |
| 515 | 20240913 | 101100 | 2026454300 | 28350 | 28350 | 28350 | 28350 | 294 |
| 516 | 20240913 | 101000 | 2018119400 | 28350 | 28350 | 28350 | 28350 | 23 |
| 517 | 20240913 | 100900 | 2017467350 | 28300 | 28350 | 28350 | 28300 | 53 |
| 518 | 20240913 | 100800 | 2015967300 | 28350 | 28350 | 28350 | 28350 | 15 |
| 519 | 20240913 | 100700 | 2015542050 | 28350 | 28350 | 28350 | 28350 | 26 |
| 520 | 20240913 | 100600 | 2014804950 | 28300 | 28350 | 28350 | 28300 | 71 |
| 521 | 20240913 | 100500 | 2012792150 | 28250 | 28350 | 28350 | 28250 | 1371 |
| 522 | 20240913 | 100400 | 1974005150 | 28350 | 28350 | 28350 | 28350 | 12 |
| 523 | 20240913 | 100300 | 1973664950 | 28350 | 28350 | 28350 | 28350 | 11 |
| 524 | 20240913 | 100200 | 1973353100 | 28350 | 28350 | 28350 | 28350 | 379 |
| 525 | 20240913 | 100100 | 1962608450 | 28350 | 28350 | 28400 | 28350 | 164 |
| 526 | 20240913 | 100000 | 1957959000 | 28350 | 28350 | 28400 | 28350 | 77 |
| 527 | 20240913 | 095900 | 1955776000 | 28350 | 28350 | 28350 | 28350 | 183 |
| 528 | 20240913 | 095800 | 1950587950 | 28350 | 28350 | 28350 | 28350 | 12 |
| 529 | 20240913 | 095700 | 1950247750 | 28350 | 28350 | 28400 | 28350 | 804 |
| 530 | 20240913 | 095600 | 1927453900 | 28350 | 28300 | 28350 | 28300 | 2142 |
| 531 | 20240913 | 095500 | 1866767300 | 28300 | 28350 | 28350 | 28300 | 2556 |
| 532 | 20240913 | 095400 | 1794347450 | 28400 | 28450 | 28450 | 28400 | 751 |
| 533 | 20240913 | 095300 | 1773011000 | 28450 | 28450 | 28450 | 28450 | 16 |
| 534 | 20240913 | 095200 | 1772555800 | 28450 | 28400 | 28450 | 28350 | 387 |
| 535 | 20240913 | 095100 | 1761561750 | 28400 | 28450 | 28450 | 28400 | 640 |
| 536 | 20240913 | 095000 | 1743385650 | 28450 | 28450 | 28450 | 28400 | 15 |
| 537 | 20240913 | 094900 | 1742959000 | 28400 | 28450 | 28450 | 28400 | 141 |
| 538 | 20240913 | 094800 | 1738947800 | 28450 | 28450 | 28450 | 28400 | 122 |
| 539 | 20240913 | 094700 | 1735481000 | 28450 | 28400 | 28450 | 28400 | 413 |
| 540 | 20240913 | 094600 | 1723751150 | 28400 | 28400 | 28400 | 28400 | 170 |
| 541 | 20240913 | 094500 | 1718923150 | 28400 | 28400 | 28450 | 28350 | 545 |
| 542 | 20240913 | 094400 | 1703450150 | 28400 | 28400 | 28450 | 28400 | 253 |
| 543 | 20240913 | 094300 | 1696259400 | 28400 | 28400 | 28400 | 28400 | 881 |
| 544 | 20240913 | 094200 | 1671239000 | 28350 | 28300 | 28350 | 28300 | 1028 |
| 545 | 20240913 | 094100 | 1642100650 | 28300 | 28450 | 28450 | 28300 | 2445 |
| 546 | 20240913 | 094000 | 1572796850 | 28450 | 28400 | 28450 | 28400 | 378 |
| 547 | 20240913 | 093900 | 1562061600 | 28400 | 28400 | 28450 | 28400 | 1620 |
| 548 | 20240913 | 093800 | 1516053550 | 28400 | 28400 | 28400 | 28350 | 1099 |
| 549 | 20240913 | 093700 | 1484842200 | 28350 | 28300 | 28400 | 28300 | 821 |
| 550 | 20240913 | 093600 | 1461563550 | 28300 | 28350 | 28350 | 28300 | 506 |
| 551 | 20240913 | 093500 | 1447219000 | 28300 | 28250 | 28300 | 28250 | 796 |
| 552 | 20240913 | 093400 | 1424710700 | 28250 | 28250 | 28250 | 28250 | 33 |
| 553 | 20240913 | 093300 | 1423778450 | 28250 | 28250 | 28250 | 28250 | 3 |
| 554 | 20240913 | 093200 | 1423693700 | 28200 | 28250 | 28250 | 28200 | 142 |
| 555 | 20240913 | 093100 | 1419682450 | 28250 | 28250 | 28250 | 28250 | 20 |
| 556 | 20240913 | 093000 | 1419117450 | 28200 | 28200 | 28200 | 28150 | 360 |
| 557 | 20240913 | 092900 | 1408965550 | 28200 | 28150 | 28200 | 28150 | 1857 |
| 558 | 20240913 | 092800 | 1356687600 | 28200 | 28200 | 28200 | 28150 | 417 |
| 559 | 20240913 | 092700 | 1344928300 | 28200 | 28200 | 28200 | 28200 | 230 |
| 560 | 20240913 | 092600 | 1338442300 | 28200 | 28200 | 28200 | 28200 | 86 |
| 561 | 20240913 | 092500 | 1336017100 | 28200 | 28200 | 28200 | 28150 | 65 |
| 562 | 20240913 | 092400 | 1334184150 | 28200 | 28150 | 28200 | 28150 | 209 |
| 563 | 20240913 | 092300 | 1328297950 | 28150 | 28150 | 28200 | 28150 | 260 |
| 564 | 20240913 | 092200 | 1320978450 | 28150 | 28150 | 28200 | 28150 | 255 |
| 565 | 20240913 | 092100 | 1313800150 | 28150 | 28150 | 28200 | 28150 | 684 |
| 566 | 20240913 | 092000 | 1294544750 | 28150 | 28250 | 28300 | 28150 | 1885 |
| 567 | 20240913 | 091900 | 1241374050 | 28250 | 28300 | 28300 | 28200 | 175 |
| 568 | 20240913 | 091800 | 1236430150 | 28300 | 28250 | 28300 | 28250 | 805 |
| 569 | 20240913 | 091700 | 1213687000 | 28250 | 28300 | 28300 | 28250 | 134 |
| 570 | 20240913 | 091600 | 1209895550 | 28350 | 28300 | 28350 | 28300 | 146 |
| 571 | 20240913 | 091500 | 1205761700 | 28300 | 28250 | 28300 | 28250 | 797 |
| 572 | 20240913 | 091400 | 1183242900 | 28250 | 28250 | 28400 | 28200 | 1857 |
| 573 | 20240913 | 091300 | 1130655650 | 28150 | 28150 | 28200 | 28100 | 2471 |
| 574 | 20240913 | 091200 | 1061145200 | 28100 | 28250 | 28250 | 28100 | 3804 |
| 575 | 20240913 | 091100 | 954042050 | 28200 | 28200 | 28200 | 28100 | 3492 |
| 576 | 20240913 | 091000 | 855710950 | 28200 | 28250 | 28250 | 28150 | 6451 |
| 577 | 20240913 | 090900 | 673988000 | 28250 | 28200 | 28250 | 28200 | 3604 |
| 578 | 20240913 | 090800 | 572353300 | 28200 | 28350 | 28350 | 28200 | 3966 |
| 579 | 20240913 | 090700 | 460050600 | 28350 | 28400 | 28450 | 28350 | 1718 |
| 580 | 20240913 | 090600 | 411229600 | 28400 | 28300 | 28400 | 28250 | 503 |
| 581 | 20240913 | 090500 | 396979600 | 28250 | 28250 | 28250 | 28250 | 356 |
| 582 | 20240913 | 090400 | 386922600 | 28150 | 28200 | 28200 | 28150 | 1520 |
| 583 | 20240913 | 090300 | 344122450 | 28200 | 28250 | 28250 | 28150 | 2697 |
| 584 | 20240913 | 090200 | 268062900 | 28250 | 28200 | 28250 | 28150 | 1674 |
| 585 | 20240913 | 090100 | 220856850 | 28250 | 28300 | 28300 | 28200 | 1193 |
| 586 | 20240913 | 090000 | 187148650 | 28350 | 28200 | 28350 | 28200 | 5675 |