30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 3 | 20240909 | 183000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240909 | 182900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240909 | 182800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240909 | 182700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240909 | 182600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240909 | 182500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240909 | 182400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240909 | 182300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240909 | 182200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240909 | 182100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240909 | 182000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240909 | 181900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240909 | 181800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240909 | 181700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240909 | 181600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240909 | 181500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240909 | 181400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240909 | 181300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240909 | 181200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240909 | 181100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240909 | 181000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240909 | 180900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240909 | 180800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240909 | 180700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240909 | 180600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240909 | 180500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240909 | 180400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240909 | 180300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240909 | 180200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240909 | 180100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 33 | 20240909 | 180000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240909 | 175900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240909 | 175800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240909 | 175700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240909 | 175600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240909 | 175500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240909 | 175400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240909 | 175300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240909 | 175200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240909 | 175100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240909 | 175000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240909 | 174900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240909 | 174800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240909 | 174700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240909 | 174600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240909 | 174500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240909 | 174400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240909 | 174300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240909 | 174200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240909 | 174100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240909 | 174000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240909 | 173900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240909 | 173800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240909 | 173700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240909 | 173600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240909 | 173500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240909 | 173400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240909 | 173300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240909 | 173200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240909 | 173100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 63 | 20240909 | 173000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240909 | 172900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240909 | 172800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240909 | 172700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240909 | 172600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240909 | 172500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240909 | 172400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240909 | 172300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240909 | 172200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240909 | 172100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240909 | 172000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240909 | 171900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240909 | 171800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240909 | 171700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240909 | 171600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240909 | 171500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240909 | 171400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240909 | 171300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240909 | 171200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240909 | 171100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240909 | 171000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240909 | 170900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240909 | 170800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240909 | 170700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240909 | 170600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240909 | 170500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240909 | 170400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240909 | 170300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240909 | 170200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240909 | 170100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 93 | 20240909 | 170000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240909 | 165900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240909 | 165800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240909 | 165700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240909 | 165600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240909 | 165500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240909 | 165400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240909 | 165300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240909 | 165200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240909 | 165100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240909 | 165000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240909 | 164900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240909 | 164800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240909 | 164700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240909 | 164600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240909 | 164500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240909 | 164400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240909 | 164300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240909 | 164200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240909 | 164100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240909 | 164000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240909 | 163900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240909 | 163800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240909 | 163700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240909 | 163600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240909 | 163500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240909 | 163400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240909 | 163300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240909 | 163200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240909 | 163100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 123 | 20240909 | 163000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240909 | 162900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240909 | 162800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240909 | 162700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240909 | 162600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240909 | 162500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240909 | 162400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240909 | 162300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240909 | 162200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240909 | 162100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240909 | 162000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240909 | 161900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240909 | 161800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240909 | 161700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240909 | 161600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240909 | 161500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240909 | 161400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240909 | 161300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240909 | 161200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240909 | 161100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240909 | 161000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240909 | 160900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240909 | 160800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240909 | 160700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240909 | 160600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240909 | 160500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240909 | 160400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240909 | 160300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240909 | 160200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240909 | 160100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 153 | 20240909 | 160000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240909 | 155900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240909 | 155800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240909 | 155700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240909 | 155600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240909 | 155500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240909 | 155400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240909 | 155300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240909 | 155200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240909 | 155100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240909 | 155000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240909 | 154900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240909 | 154800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240909 | 154700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240909 | 154600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240909 | 154500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240909 | 154400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240909 | 154300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240909 | 154200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240909 | 154100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240909 | 154000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240909 | 153900 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240909 | 153800 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240909 | 153700 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240909 | 153600 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240909 | 153500 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240909 | 153400 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240909 | 153300 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240909 | 153200 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240909 | 153100 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 183 | 20240909 | 153000 | 3116959350 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 184 | 20240909 | 152900 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240909 | 152800 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240909 | 152700 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240909 | 152600 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240909 | 152500 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240909 | 152400 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240909 | 152300 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240909 | 152200 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240909 | 152100 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240909 | 152000 | 3070314150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240909 | 151900 | 3070314150 | 30900 | 30900 | 30900 | 30850 | 451 |
| 195 | 20240909 | 151800 | 3056385250 | 30850 | 30900 | 30900 | 30850 | 456 |
| 196 | 20240909 | 151700 | 3042313800 | 30900 | 31000 | 31000 | 30900 | 130 |
| 197 | 20240909 | 151600 | 3038296450 | 31000 | 30950 | 31000 | 30900 | 435 |
| 198 | 20240909 | 151500 | 3024830450 | 30900 | 30950 | 30950 | 30850 | 79 |
| 199 | 20240909 | 151400 | 3022386100 | 30950 | 30950 | 30950 | 30950 | 32 |
| 200 | 20240909 | 151300 | 3021395700 | 31000 | 30850 | 31000 | 30850 | 826 |
| 201 | 20240909 | 151200 | 2995860100 | 30850 | 30850 | 30850 | 30850 | 447 |
| 202 | 20240909 | 151100 | 2982070150 | 30800 | 30800 | 30800 | 30800 | 105 |
| 203 | 20240909 | 151000 | 2978836150 | 30800 | 30750 | 30800 | 30750 | 102 |
| 204 | 20240909 | 150900 | 2975694700 | 30750 | 30800 | 30800 | 30750 | 220 |
| 205 | 20240909 | 150800 | 2968921550 | 30800 | 30850 | 30850 | 30800 | 51 |
| 206 | 20240909 | 150700 | 2967350700 | 30800 | 30800 | 30800 | 30800 | 188 |
| 207 | 20240909 | 150600 | 2961560300 | 30850 | 30850 | 30900 | 30750 | 543 |
| 208 | 20240909 | 150500 | 2944809900 | 30750 | 30750 | 30800 | 30750 | 179 |
| 209 | 20240909 | 150400 | 2939298000 | 30750 | 30750 | 30850 | 30750 | 145 |
| 210 | 20240909 | 150300 | 2934838750 | 30800 | 30750 | 30800 | 30700 | 103 |
| 211 | 20240909 | 150200 | 2931671100 | 30750 | 30750 | 30850 | 30700 | 191 |
| 212 | 20240909 | 150100 | 2925798800 | 30750 | 30750 | 30750 | 30750 | 140 |
| 213 | 20240909 | 150000 | 2921493800 | 30750 | 30750 | 30850 | 30750 | 58 |
| 214 | 20240909 | 145900 | 2919709800 | 30750 | 30800 | 30800 | 30750 | 666 |
| 215 | 20240909 | 145800 | 2899200300 | 30800 | 30800 | 30800 | 30800 | 75 |
| 216 | 20240909 | 145700 | 2896890300 | 30800 | 30800 | 30850 | 30800 | 83 |
| 217 | 20240909 | 145600 | 2894333850 | 30750 | 30750 | 30750 | 30750 | 67 |
| 218 | 20240909 | 145500 | 2892273600 | 30750 | 30850 | 30850 | 30750 | 258 |
| 219 | 20240909 | 145400 | 2884317250 | 30850 | 30750 | 30850 | 30750 | 219 |
| 220 | 20240909 | 145300 | 2877568700 | 30900 | 30800 | 30900 | 30800 | 172 |
| 221 | 20240909 | 145200 | 2872269700 | 30700 | 30750 | 30800 | 30700 | 456 |
| 222 | 20240909 | 145100 | 2858250000 | 30750 | 30850 | 30850 | 30750 | 170 |
| 223 | 20240909 | 145000 | 2853016900 | 30850 | 30750 | 30850 | 30750 | 214 |
| 224 | 20240909 | 144900 | 2846432550 | 30650 | 30700 | 30700 | 30650 | 137 |
| 225 | 20240909 | 144800 | 2842229100 | 30700 | 30700 | 30750 | 30700 | 234 |
| 226 | 20240909 | 144700 | 2835043150 | 30800 | 30750 | 30800 | 30700 | 1549 |
| 227 | 20240909 | 144600 | 2787368400 | 30750 | 30750 | 30800 | 30750 | 218 |
| 228 | 20240909 | 144500 | 2780662400 | 30750 | 30750 | 30800 | 30750 | 305 |
| 229 | 20240909 | 144400 | 2771275650 | 30750 | 30800 | 30800 | 30750 | 106 |
| 230 | 20240909 | 144300 | 2768010900 | 30800 | 30800 | 30800 | 30800 | 132 |
| 231 | 20240909 | 144200 | 2763945300 | 30800 | 30900 | 30900 | 30800 | 2 |
| 232 | 20240909 | 144100 | 2763883600 | 30900 | 30900 | 30900 | 30850 | 270 |
| 233 | 20240909 | 144000 | 2755544600 | 30900 | 30950 | 30950 | 30900 | 103 |
| 234 | 20240909 | 143900 | 2752360100 | 30950 | 30900 | 30950 | 30900 | 85 |
| 235 | 20240909 | 143800 | 2749729450 | 30950 | 31000 | 31000 | 30950 | 114 |
| 236 | 20240909 | 143700 | 2746200600 | 30950 | 30900 | 30950 | 30900 | 226 |
| 237 | 20240909 | 143600 | 2739207800 | 30950 | 30900 | 30950 | 30900 | 227 |
| 238 | 20240909 | 143500 | 2732185250 | 30900 | 30900 | 30900 | 30900 | 60 |
| 239 | 20240909 | 143400 | 2730331250 | 30950 | 30950 | 30950 | 30900 | 134 |
| 240 | 20240909 | 143300 | 2726184050 | 30950 | 30950 | 30950 | 30950 | 59 |
| 241 | 20240909 | 143200 | 2724358000 | 30950 | 30950 | 30950 | 30950 | 49 |
| 242 | 20240909 | 143100 | 2722841450 | 30950 | 31000 | 31000 | 30950 | 82 |
| 243 | 20240909 | 143000 | 2720303150 | 30900 | 30900 | 30900 | 30900 | 76 |
| 244 | 20240909 | 142900 | 2717954750 | 30900 | 30950 | 31100 | 30900 | 112 |
| 245 | 20240909 | 142800 | 2714491200 | 30950 | 30950 | 30950 | 30950 | 47 |
| 246 | 20240909 | 142700 | 2713036550 | 30950 | 31100 | 31150 | 30950 | 627 |
| 247 | 20240909 | 142600 | 2693602950 | 31150 | 31200 | 31200 | 31150 | 207 |
| 248 | 20240909 | 142500 | 2687154350 | 31150 | 31100 | 31150 | 31100 | 371 |
| 249 | 20240909 | 142400 | 2675602150 | 31100 | 31050 | 31100 | 31050 | 169 |
| 250 | 20240909 | 142300 | 2670349300 | 31050 | 31050 | 31050 | 31050 | 63 |
| 251 | 20240909 | 142200 | 2668393150 | 31050 | 31050 | 31100 | 31050 | 227 |
| 252 | 20240909 | 142100 | 2661341300 | 31050 | 31150 | 31150 | 31050 | 45 |
| 253 | 20240909 | 142000 | 2659941400 | 31150 | 31100 | 31150 | 31050 | 155 |
| 254 | 20240909 | 141900 | 2655122950 | 31100 | 31100 | 31100 | 31100 | 70 |
| 255 | 20240909 | 141800 | 2652945950 | 31100 | 31150 | 31150 | 31100 | 93 |
| 256 | 20240909 | 141700 | 2650052800 | 31100 | 31150 | 31150 | 31050 | 526 |
| 257 | 20240909 | 141600 | 2633691550 | 31150 | 31150 | 31200 | 31100 | 567 |
| 258 | 20240909 | 141500 | 2616015300 | 31150 | 31050 | 31150 | 31050 | 264 |
| 259 | 20240909 | 141400 | 2607805550 | 31050 | 31100 | 31200 | 31050 | 102 |
| 260 | 20240909 | 141300 | 2604632050 | 31100 | 31050 | 31200 | 31050 | 614 |
| 261 | 20240909 | 141200 | 2585546550 | 31000 | 31000 | 31000 | 30950 | 380 |
| 262 | 20240909 | 141100 | 2573770550 | 31000 | 31000 | 31050 | 31000 | 819 |
| 263 | 20240909 | 141000 | 2548381300 | 31000 | 31000 | 31000 | 31000 | 199 |
| 264 | 20240909 | 140900 | 2542212300 | 30900 | 31000 | 31000 | 30900 | 116 |
| 265 | 20240909 | 140800 | 2538625200 | 30900 | 31000 | 31000 | 30900 | 115 |
| 266 | 20240909 | 140700 | 2535067900 | 30850 | 30900 | 31000 | 30850 | 569 |
| 267 | 20240909 | 140600 | 2517448850 | 30900 | 30900 | 30900 | 30800 | 97 |
| 268 | 20240909 | 140500 | 2514451650 | 30900 | 30800 | 30900 | 30800 | 166 |
| 269 | 20240909 | 140400 | 2509328050 | 30800 | 30900 | 30900 | 30800 | 83 |
| 270 | 20240909 | 140300 | 2506771250 | 30850 | 30800 | 30850 | 30800 | 91 |
| 271 | 20240909 | 140200 | 2503967150 | 30850 | 30750 | 30850 | 30750 | 86 |
| 272 | 20240909 | 140100 | 2501321650 | 30800 | 30800 | 30800 | 30750 | 90 |
| 273 | 20240909 | 140000 | 2498550000 | 30850 | 30700 | 30850 | 30700 | 221 |
| 274 | 20240909 | 135900 | 2491747850 | 30700 | 30750 | 30800 | 30700 | 444 |
| 275 | 20240909 | 135800 | 2478111850 | 30750 | 30750 | 30750 | 30750 | 219 |
| 276 | 20240909 | 135700 | 2471377600 | 30750 | 30800 | 30800 | 30750 | 301 |
| 277 | 20240909 | 135600 | 2462115250 | 30850 | 30900 | 30900 | 30850 | 177 |
| 278 | 20240909 | 135500 | 2456654400 | 30950 | 30950 | 30950 | 30850 | 78 |
| 279 | 20240909 | 135400 | 2454247100 | 30900 | 30850 | 31000 | 30850 | 68 |
| 280 | 20240909 | 135300 | 2452148050 | 30850 | 30950 | 31000 | 30850 | 311 |
| 281 | 20240909 | 135200 | 2442528650 | 30950 | 30900 | 30950 | 30850 | 169 |
| 282 | 20240909 | 135100 | 2437305550 | 30800 | 30900 | 30950 | 30800 | 1061 |
| 283 | 20240909 | 135000 | 2404528800 | 30850 | 30800 | 30850 | 30800 | 124 |
| 284 | 20240909 | 134900 | 2400708750 | 30900 | 30900 | 30900 | 30800 | 260 |
| 285 | 20240909 | 134800 | 2392691100 | 30850 | 30850 | 30850 | 30800 | 308 |
| 286 | 20240909 | 134700 | 2383192700 | 30800 | 30750 | 30850 | 30750 | 120 |
| 287 | 20240909 | 134600 | 2379497000 | 30750 | 30800 | 30800 | 30750 | 679 |
| 288 | 20240909 | 134500 | 2358586800 | 30800 | 30700 | 30800 | 30700 | 268 |
| 289 | 20240909 | 134400 | 2350347850 | 30700 | 30700 | 30700 | 30700 | 67 |
| 290 | 20240909 | 134300 | 2348290950 | 30700 | 30700 | 30700 | 30650 | 144 |
| 291 | 20240909 | 134200 | 2343873750 | 30600 | 30700 | 30700 | 30600 | 289 |
| 292 | 20240909 | 134100 | 2335009750 | 30600 | 30700 | 30700 | 30600 | 108 |
| 293 | 20240909 | 134000 | 2331699550 | 30650 | 30600 | 30700 | 30600 | 595 |
| 294 | 20240909 | 133900 | 2313466700 | 30600 | 30700 | 30700 | 30600 | 156 |
| 295 | 20240909 | 133800 | 2308689100 | 30700 | 30650 | 30700 | 30650 | 377 |
| 296 | 20240909 | 133700 | 2297124200 | 30700 | 30650 | 30700 | 30650 | 174 |
| 297 | 20240909 | 133600 | 2291791050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 298 | 20240909 | 133500 | 2291791050 | 30650 | 30650 | 30700 | 30650 | 920 |
| 299 | 20240909 | 133400 | 2263556500 | 30600 | 30600 | 30650 | 30600 | 125 |
| 300 | 20240909 | 133300 | 2259731000 | 30600 | 30650 | 30700 | 30600 | 205 |
| 301 | 20240909 | 133200 | 2253450050 | 30600 | 30700 | 30700 | 30600 | 87 |
| 302 | 20240909 | 133100 | 2250782500 | 30700 | 30600 | 30700 | 30600 | 236 |
| 303 | 20240909 | 133000 | 2243550050 | 30650 | 30650 | 30650 | 30600 | 569 |
| 304 | 20240909 | 132900 | 2226113650 | 30650 | 30600 | 30650 | 30600 | 331 |
| 305 | 20240909 | 132800 | 2215979450 | 30600 | 30550 | 30600 | 30500 | 81 |
| 306 | 20240909 | 132700 | 2213508000 | 30600 | 30450 | 30600 | 30450 | 66 |
| 307 | 20240909 | 132600 | 2211496450 | 30500 | 30550 | 30550 | 30500 | 571 |
| 308 | 20240909 | 132500 | 2194076750 | 30550 | 30500 | 30550 | 30500 | 110 |
| 309 | 20240909 | 132400 | 2190721250 | 30500 | 30450 | 30500 | 30450 | 154 |
| 310 | 20240909 | 132300 | 2186025500 | 30500 | 30450 | 30500 | 30450 | 147 |
| 311 | 20240909 | 132200 | 2181542050 | 30450 | 30450 | 30450 | 30450 | 84 |
| 312 | 20240909 | 132100 | 2178984250 | 30450 | 30550 | 30550 | 30450 | 79 |
| 313 | 20240909 | 132000 | 2176578200 | 30550 | 30550 | 30600 | 30550 | 182 |
| 314 | 20240909 | 131900 | 2171013300 | 30550 | 30450 | 30550 | 30450 | 128 |
| 315 | 20240909 | 131800 | 2167110700 | 30350 | 30500 | 30500 | 30350 | 207 |
| 316 | 20240909 | 131700 | 2160808600 | 30350 | 30350 | 30350 | 30350 | 53 |
| 317 | 20240909 | 131600 | 2159200050 | 30400 | 30400 | 30500 | 30350 | 593 |
| 318 | 20240909 | 131500 | 2141173650 | 30350 | 30300 | 30350 | 30300 | 67 |
| 319 | 20240909 | 131400 | 2139143500 | 30500 | 30400 | 30550 | 30400 | 68 |
| 320 | 20240909 | 131300 | 2137068200 | 30300 | 30450 | 30450 | 30300 | 71 |
| 321 | 20240909 | 131200 | 2134909350 | 30400 | 30400 | 30600 | 30400 | 137 |
| 322 | 20240909 | 131100 | 2130735500 | 30400 | 30400 | 30400 | 30400 | 83 |
| 323 | 20240909 | 131000 | 2128212300 | 30500 | 30400 | 30500 | 30400 | 570 |
| 324 | 20240909 | 130900 | 2110842250 | 30400 | 30400 | 30400 | 30250 | 159 |
| 325 | 20240909 | 130800 | 2106015700 | 30250 | 30250 | 30250 | 30250 | 86 |
| 326 | 20240909 | 130700 | 2103414200 | 30250 | 30250 | 30250 | 30250 | 47 |
| 327 | 20240909 | 130600 | 2101992450 | 30250 | 30250 | 30250 | 30250 | 173 |
| 328 | 20240909 | 130500 | 2096759200 | 30450 | 30300 | 30450 | 30250 | 304 |
| 329 | 20240909 | 130400 | 2087544600 | 30300 | 30300 | 30300 | 30300 | 15 |
| 330 | 20240909 | 130300 | 2087090100 | 30300 | 30300 | 30300 | 30300 | 138 |
| 331 | 20240909 | 130200 | 2082908700 | 30300 | 30300 | 30300 | 30300 | 63 |
| 332 | 20240909 | 130100 | 2080999800 | 30250 | 30300 | 30500 | 30250 | 185 |
| 333 | 20240909 | 130000 | 2075382350 | 30200 | 30250 | 30400 | 30200 | 736 |
| 334 | 20240909 | 125900 | 2053055000 | 30200 | 30300 | 30300 | 30200 | 105 |
| 335 | 20240909 | 125800 | 2049877050 | 30300 | 30300 | 30300 | 30200 | 107 |
| 336 | 20240909 | 125700 | 2046640450 | 30300 | 30300 | 30300 | 30200 | 216 |
| 337 | 20240909 | 125600 | 2040102850 | 30300 | 30150 | 30300 | 30150 | 610 |
| 338 | 20240909 | 125500 | 2021656400 | 30150 | 30150 | 30150 | 30150 | 76 |
| 339 | 20240909 | 125400 | 2019365000 | 30150 | 30150 | 30150 | 30150 | 158 |
| 340 | 20240909 | 125300 | 2014601300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 341 | 20240909 | 125200 | 2014601300 | 30150 | 30150 | 30150 | 30150 | 104 |
| 342 | 20240909 | 125100 | 2011465700 | 30200 | 30200 | 30200 | 30200 | 105 |
| 343 | 20240909 | 125000 | 2008294700 | 30150 | 30150 | 30150 | 30150 | 79 |
| 344 | 20240909 | 124900 | 2005912850 | 30100 | 30200 | 30200 | 30100 | 633 |
| 345 | 20240909 | 124800 | 1986829250 | 30200 | 30200 | 30200 | 30150 | 72 |
| 346 | 20240909 | 124700 | 1984654900 | 30250 | 30300 | 30300 | 30250 | 707 |
| 347 | 20240909 | 124600 | 1963250350 | 30300 | 30400 | 30400 | 30300 | 126 |
| 348 | 20240909 | 124500 | 1959428550 | 30400 | 30300 | 30400 | 30300 | 174 |
| 349 | 20240909 | 124400 | 1954147500 | 30350 | 30300 | 30350 | 30300 | 207 |
| 350 | 20240909 | 124300 | 1947870050 | 30350 | 30300 | 30350 | 30300 | 73 |
| 351 | 20240909 | 124200 | 1945657800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 352 | 20240909 | 124100 | 1945657800 | 30250 | 30350 | 30350 | 30250 | 107 |
| 353 | 20240909 | 124000 | 1942417550 | 30300 | 30300 | 30350 | 30300 | 264 |
| 354 | 20240909 | 123900 | 1934411700 | 30250 | 30250 | 30350 | 30250 | 230 |
| 355 | 20240909 | 123800 | 1927447150 | 30300 | 30300 | 30350 | 30250 | 162 |
| 356 | 20240909 | 123700 | 1922540850 | 30300 | 30250 | 30300 | 30150 | 171 |
| 357 | 20240909 | 123600 | 1917368900 | 30300 | 30250 | 30300 | 30150 | 186 |
| 358 | 20240909 | 123500 | 1911742750 | 30250 | 30200 | 30250 | 30200 | 92 |
| 359 | 20240909 | 123400 | 1908963300 | 30150 | 30150 | 30200 | 30150 | 305 |
| 360 | 20240909 | 123300 | 1899755100 | 30150 | 30150 | 30200 | 30150 | 175 |
| 361 | 20240909 | 123200 | 1894478550 | 30150 | 30200 | 30200 | 30150 | 203 |
| 362 | 20240909 | 123100 | 1888356600 | 30200 | 30200 | 30200 | 30200 | 24 |
| 363 | 20240909 | 123000 | 1887631800 | 30200 | 30150 | 30200 | 30150 | 172 |
| 364 | 20240909 | 122900 | 1882445950 | 30150 | 30200 | 30200 | 30150 | 94 |
| 365 | 20240909 | 122800 | 1879611100 | 30050 | 30100 | 30150 | 30050 | 68 |
| 366 | 20240909 | 122700 | 1877566350 | 30050 | 30100 | 30100 | 30050 | 92 |
| 367 | 20240909 | 122600 | 1874801200 | 30050 | 30100 | 30100 | 30050 | 1065 |
| 368 | 20240909 | 122500 | 1842748300 | 30100 | 30100 | 30100 | 30100 | 99 |
| 369 | 20240909 | 122400 | 1839768400 | 30150 | 30150 | 30200 | 30150 | 1265 |
| 370 | 20240909 | 122300 | 1801622850 | 30150 | 30150 | 30150 | 30100 | 128 |
| 371 | 20240909 | 122200 | 1797763700 | 30100 | 30100 | 30100 | 30100 | 71 |
| 372 | 20240909 | 122100 | 1795626600 | 30100 | 30100 | 30100 | 30100 | 40 |
| 373 | 20240909 | 122000 | 1794422600 | 30100 | 30100 | 30150 | 30100 | 478 |
| 374 | 20240909 | 121900 | 1780019100 | 30100 | 30100 | 30150 | 30050 | 258 |
| 375 | 20240909 | 121800 | 1772253100 | 30100 | 30050 | 30100 | 30050 | 661 |
| 376 | 20240909 | 121700 | 1752362300 | 30050 | 30000 | 30050 | 30000 | 258 |
| 377 | 20240909 | 121600 | 1744612500 | 30050 | 29850 | 30050 | 29850 | 511 |
| 378 | 20240909 | 121500 | 1729296950 | 30000 | 29950 | 30000 | 29900 | 83 |
| 379 | 20240909 | 121400 | 1726813400 | 29950 | 29900 | 29950 | 29900 | 164 |
| 380 | 20240909 | 121300 | 1721907800 | 29900 | 29850 | 29900 | 29850 | 77 |
| 381 | 20240909 | 121200 | 1719609000 | 29850 | 29850 | 29850 | 29850 | 53 |
| 382 | 20240909 | 121100 | 1718026950 | 29850 | 29850 | 29850 | 29850 | 86 |
| 383 | 20240909 | 121000 | 1715459850 | 29950 | 29950 | 29950 | 29850 | 9 |
| 384 | 20240909 | 120900 | 1715190400 | 29850 | 29950 | 29950 | 29850 | 190 |
| 385 | 20240909 | 120800 | 1709517900 | 29850 | 29850 | 29850 | 29850 | 184 |
| 386 | 20240909 | 120700 | 1704025500 | 29850 | 29900 | 29900 | 29850 | 88 |
| 387 | 20240909 | 120600 | 1701395800 | 29850 | 29950 | 30050 | 29850 | 163 |
| 388 | 20240909 | 120500 | 1696520450 | 29950 | 30000 | 30050 | 29950 | 476 |
| 389 | 20240909 | 120400 | 1682263550 | 30050 | 30000 | 30050 | 29950 | 115 |
| 390 | 20240909 | 120300 | 1678816800 | 29950 | 29950 | 29950 | 29950 | 84 |
| 391 | 20240909 | 120200 | 1676301000 | 29950 | 29950 | 29950 | 29950 | 63 |
| 392 | 20240909 | 120100 | 1674414150 | 29950 | 29950 | 30000 | 29950 | 170 |
| 393 | 20240909 | 120000 | 1669317650 | 30000 | 29950 | 30000 | 29950 | 459 |
| 394 | 20240909 | 115900 | 1655570450 | 29950 | 30000 | 30000 | 29950 | 68 |
| 395 | 20240909 | 115800 | 1653530700 | 30000 | 30000 | 30100 | 30000 | 177 |
| 396 | 20240909 | 115700 | 1648205350 | 29950 | 29950 | 29950 | 29950 | 93 |
| 397 | 20240909 | 115600 | 1645420000 | 29900 | 30000 | 30050 | 29900 | 500 |
| 398 | 20240909 | 115500 | 1630426450 | 29950 | 29900 | 30000 | 29900 | 259 |
| 399 | 20240909 | 115400 | 1622677800 | 29900 | 29850 | 30000 | 29850 | 541 |
| 400 | 20240909 | 115300 | 1606504500 | 29800 | 29800 | 29800 | 29700 | 121 |
| 401 | 20240909 | 115200 | 1602899000 | 29800 | 29700 | 29800 | 29700 | 404 |
| 402 | 20240909 | 115100 | 1590865200 | 29650 | 29650 | 29650 | 29650 | 63 |
| 403 | 20240909 | 115000 | 1588997250 | 29650 | 29650 | 29650 | 29650 | 76 |
| 404 | 20240909 | 114900 | 1586743850 | 29750 | 29750 | 29750 | 29750 | 54 |
| 405 | 20240909 | 114800 | 1585137350 | 29650 | 29650 | 29650 | 29650 | 79 |
| 406 | 20240909 | 114700 | 1582795000 | 29600 | 29750 | 29800 | 29600 | 207 |
| 407 | 20240909 | 114600 | 1576644050 | 29700 | 29700 | 29750 | 29700 | 109 |
| 408 | 20240909 | 114500 | 1573406700 | 29600 | 29650 | 29700 | 29600 | 74 |
| 409 | 20240909 | 114400 | 1571213000 | 29600 | 29650 | 29650 | 29600 | 192 |
| 410 | 20240909 | 114300 | 1565529750 | 29600 | 29700 | 29700 | 29600 | 54 |
| 411 | 20240909 | 114200 | 1563931250 | 29750 | 29650 | 29750 | 29600 | 170 |
| 412 | 20240909 | 114100 | 1558892400 | 29650 | 29700 | 29700 | 29600 | 69 |
| 413 | 20240909 | 114000 | 1556849650 | 29700 | 29650 | 29700 | 29650 | 487 |
| 414 | 20240909 | 113900 | 1542410050 | 29700 | 29700 | 29700 | 29650 | 102 |
| 415 | 20240909 | 113800 | 1539383750 | 29700 | 29650 | 29700 | 29650 | 70 |
| 416 | 20240909 | 113700 | 1537305750 | 29650 | 29700 | 29700 | 29650 | 184 |
| 417 | 20240909 | 113600 | 1531844050 | 29700 | 29750 | 29750 | 29700 | 91 |
| 418 | 20240909 | 113500 | 1529141100 | 29700 | 29700 | 29700 | 29700 | 76 |
| 419 | 20240909 | 113400 | 1526883900 | 29700 | 29750 | 29750 | 29700 | 63 |
| 420 | 20240909 | 113300 | 1525010900 | 29750 | 29800 | 29800 | 29750 | 85 |
| 421 | 20240909 | 113200 | 1522481150 | 29750 | 29750 | 29750 | 29750 | 85 |
| 422 | 20240909 | 113100 | 1519952400 | 29800 | 29750 | 29800 | 29750 | 168 |
| 423 | 20240909 | 113000 | 1514949500 | 29750 | 29750 | 29750 | 29750 | 94 |
| 424 | 20240909 | 112900 | 1512153000 | 29750 | 29750 | 29750 | 29750 | 158 |
| 425 | 20240909 | 112800 | 1507452500 | 29750 | 29700 | 29750 | 29700 | 75 |
| 426 | 20240909 | 112700 | 1505224500 | 29700 | 29700 | 29700 | 29700 | 501 |
| 427 | 20240909 | 112600 | 1490344800 | 29700 | 29750 | 29750 | 29700 | 124 |
| 428 | 20240909 | 112500 | 1486660600 | 29750 | 29750 | 29750 | 29700 | 72 |
| 429 | 20240909 | 112400 | 1484519450 | 29750 | 29750 | 29750 | 29750 | 14 |
| 430 | 20240909 | 112300 | 1484102950 | 29750 | 29800 | 29800 | 29700 | 135 |
| 431 | 20240909 | 112200 | 1480087300 | 29800 | 29750 | 29800 | 29750 | 268 |
| 432 | 20240909 | 112100 | 1472114200 | 29750 | 29750 | 29750 | 29700 | 120 |
| 433 | 20240909 | 112000 | 1468547000 | 29700 | 29700 | 29750 | 29700 | 126 |
| 434 | 20240909 | 111900 | 1464803500 | 29700 | 29750 | 29750 | 29700 | 161 |
| 435 | 20240909 | 111800 | 1460021550 | 29750 | 29650 | 29750 | 29650 | 96 |
| 436 | 20240909 | 111700 | 1457172400 | 29700 | 29700 | 29750 | 29650 | 96 |
| 437 | 20240909 | 111600 | 1454322150 | 29700 | 29700 | 29700 | 29700 | 5 |
| 438 | 20240909 | 111500 | 1454173650 | 29700 | 29750 | 29750 | 29700 | 78 |
| 439 | 20240909 | 111400 | 1451856900 | 29750 | 29700 | 29750 | 29700 | 2023 |
| 440 | 20240909 | 111300 | 1391772650 | 29650 | 29600 | 29650 | 29600 | 738 |
| 441 | 20240909 | 111200 | 1369902850 | 29600 | 29750 | 29750 | 29600 | 182 |
| 442 | 20240909 | 111100 | 1364506550 | 29600 | 29700 | 29800 | 29600 | 625 |
| 443 | 20240909 | 111000 | 1345956350 | 29700 | 29750 | 29800 | 29550 | 1368 |
| 444 | 20240909 | 110900 | 1305310050 | 29750 | 29550 | 29750 | 29500 | 996 |
| 445 | 20240909 | 110800 | 1275787150 | 29700 | 29550 | 29700 | 29550 | 244 |
| 446 | 20240909 | 110700 | 1268565200 | 29600 | 29500 | 29600 | 29500 | 89 |
| 447 | 20240909 | 110600 | 1265938950 | 29600 | 29600 | 29600 | 29500 | 255 |
| 448 | 20240909 | 110500 | 1258396150 | 29500 | 29500 | 29550 | 29500 | 98 |
| 449 | 20240909 | 110400 | 1255505100 | 29500 | 29550 | 29600 | 29500 | 400 |
| 450 | 20240909 | 110300 | 1243701400 | 29500 | 29600 | 29700 | 29500 | 551 |
| 451 | 20240909 | 110200 | 1227369200 | 29600 | 29600 | 29750 | 29600 | 183 |
| 452 | 20240909 | 110100 | 1221950000 | 29600 | 29750 | 29750 | 29600 | 238 |
| 453 | 20240909 | 110000 | 1214881200 | 29600 | 29700 | 29750 | 29600 | 157 |
| 454 | 20240909 | 105900 | 1210220650 | 29700 | 29650 | 29700 | 29650 | 79 |
| 455 | 20240909 | 105800 | 1207875200 | 29750 | 29650 | 29750 | 29650 | 3 |
| 456 | 20240909 | 105700 | 1207786050 | 29750 | 29750 | 29750 | 29750 | 12 |
| 457 | 20240909 | 105600 | 1207429050 | 29750 | 29700 | 29750 | 29700 | 94 |
| 458 | 20240909 | 105500 | 1204632650 | 29700 | 29550 | 29750 | 29550 | 41 |
| 459 | 20240909 | 105400 | 1203414600 | 29750 | 29750 | 29750 | 29750 | 41 |
| 460 | 20240909 | 105300 | 1202194850 | 29550 | 29750 | 29750 | 29550 | 785 |
| 461 | 20240909 | 105200 | 1178872800 | 29750 | 29600 | 29750 | 29550 | 1028 |
| 462 | 20240909 | 105100 | 1148396600 | 29600 | 29550 | 29600 | 29550 | 456 |
| 463 | 20240909 | 105000 | 1134910100 | 29550 | 29550 | 29550 | 29550 | 41 |
| 464 | 20240909 | 104900 | 1133698550 | 29550 | 29400 | 29550 | 29350 | 273 |
| 465 | 20240909 | 104800 | 1125660200 | 29400 | 29450 | 29450 | 29400 | 41 |
| 466 | 20240909 | 104700 | 1124452800 | 29450 | 29450 | 29450 | 29450 | 1 |
| 467 | 20240909 | 104600 | 1124423350 | 29450 | 29450 | 29450 | 29450 | 5 |
| 468 | 20240909 | 104500 | 1124276100 | 29400 | 29400 | 29400 | 29400 | 11 |
| 469 | 20240909 | 104400 | 1123952700 | 29450 | 29450 | 29450 | 29450 | 319 |
| 470 | 20240909 | 104300 | 1114558150 | 29450 | 29450 | 29450 | 29400 | 82 |
| 471 | 20240909 | 104200 | 1112143350 | 29450 | 29450 | 29450 | 29450 | 3 |
| 472 | 20240909 | 104100 | 1112055000 | 29450 | 29450 | 29450 | 29450 | 4 |
| 473 | 20240909 | 104000 | 1111937200 | 29350 | 29300 | 29350 | 29300 | 2 |
| 474 | 20240909 | 103900 | 1111878550 | 29300 | 29350 | 29350 | 29300 | 34 |
| 475 | 20240909 | 103800 | 1110880900 | 29350 | 29450 | 29450 | 29350 | 48 |
| 476 | 20240909 | 103700 | 1109469800 | 29500 | 29400 | 29500 | 29400 | 8 |
| 477 | 20240909 | 103600 | 1109233900 | 29400 | 29400 | 29400 | 29300 | 253 |
| 478 | 20240909 | 103500 | 1101801800 | 29450 | 29450 | 29450 | 29450 | 18 |
| 479 | 20240909 | 103400 | 1101271700 | 29450 | 29500 | 29500 | 29450 | 52 |
| 480 | 20240909 | 103300 | 1099737750 | 29500 | 29500 | 29500 | 29500 | 4 |
| 481 | 20240909 | 103200 | 1099619750 | 29500 | 29500 | 29500 | 29450 | 37 |
| 482 | 20240909 | 103100 | 1098528300 | 29500 | 29500 | 29500 | 29500 | 263 |
| 483 | 20240909 | 103000 | 1090769800 | 29500 | 29450 | 29500 | 29450 | 394 |
| 484 | 20240909 | 102900 | 1079147000 | 29400 | 29400 | 29500 | 29400 | 65 |
| 485 | 20240909 | 102800 | 1077232100 | 29500 | 29500 | 29500 | 29500 | 101 |
| 486 | 20240909 | 102700 | 1074252600 | 29500 | 29500 | 29500 | 29500 | 4 |
| 487 | 20240909 | 102600 | 1074134600 | 29500 | 29400 | 29500 | 29400 | 701 |
| 488 | 20240909 | 102500 | 1053489050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 489 | 20240909 | 102400 | 1053489050 | 29400 | 29350 | 29400 | 29350 | 4 |
| 490 | 20240909 | 102300 | 1053371600 | 29350 | 29350 | 29350 | 29350 | 1 |
| 491 | 20240909 | 102200 | 1053342250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 492 | 20240909 | 102100 | 1053342250 | 29350 | 29350 | 29350 | 29350 | 172 |
| 493 | 20240909 | 102000 | 1048294050 | 29350 | 29350 | 29350 | 29350 | 1 |
| 494 | 20240909 | 101900 | 1048264700 | 29400 | 29400 | 29400 | 29400 | 493 |
| 495 | 20240909 | 101800 | 1033770500 | 29450 | 29400 | 29450 | 29400 | 2 |
| 496 | 20240909 | 101700 | 1033711650 | 29450 | 29450 | 29450 | 29450 | 5 |
| 497 | 20240909 | 101600 | 1033564400 | 29400 | 29400 | 29400 | 29400 | 12 |
| 498 | 20240909 | 101500 | 1033211600 | 29350 | 29350 | 29350 | 29350 | 15 |
| 499 | 20240909 | 101400 | 1032771350 | 29350 | 29400 | 29400 | 29350 | 381 |
| 500 | 20240909 | 101300 | 1021570000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 501 | 20240909 | 101200 | 1021570000 | 29350 | 29350 | 29350 | 29350 | 2 |
| 502 | 20240909 | 101100 | 1021511300 | 29300 | 29300 | 29300 | 29300 | 5 |
| 503 | 20240909 | 101000 | 1021364800 | 29300 | 29300 | 29300 | 29300 | 1 |
| 504 | 20240909 | 100900 | 1021335500 | 29300 | 29300 | 29300 | 29300 | 572 |
| 505 | 20240909 | 100800 | 1004575900 | 29300 | 29350 | 29400 | 29300 | 81 |
| 506 | 20240909 | 100700 | 1002199050 | 29350 | 29350 | 29400 | 29350 | 68 |
| 507 | 20240909 | 100600 | 1000203200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 508 | 20240909 | 100500 | 1000203200 | 29400 | 29350 | 29400 | 29300 | 343 |
| 509 | 20240909 | 100400 | 990136150 | 29350 | 29350 | 29400 | 29350 | 119 |
| 510 | 20240909 | 100300 | 986643100 | 29350 | 29350 | 29350 | 29350 | 45 |
| 511 | 20240909 | 100200 | 985322350 | 29400 | 29400 | 29400 | 29400 | 114 |
| 512 | 20240909 | 100100 | 981970750 | 29400 | 29300 | 29400 | 29250 | 947 |
| 513 | 20240909 | 100000 | 954209850 | 29300 | 29300 | 29350 | 29300 | 49 |
| 514 | 20240909 | 095900 | 952774100 | 29350 | 29350 | 29350 | 29350 | 16 |
| 515 | 20240909 | 095800 | 952304500 | 29400 | 29400 | 29400 | 29400 | 0 |
| 516 | 20240909 | 095700 | 952304500 | 29400 | 29400 | 29400 | 29400 | 27 |
| 517 | 20240909 | 095600 | 951510700 | 29400 | 29400 | 29400 | 29400 | 1 |
| 518 | 20240909 | 095500 | 951481300 | 29400 | 29400 | 29450 | 29400 | 70 |
| 519 | 20240909 | 095400 | 949423150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 520 | 20240909 | 095300 | 949423150 | 29400 | 29400 | 29400 | 29400 | 323 |
| 521 | 20240909 | 095200 | 939926950 | 29400 | 29300 | 29400 | 29300 | 2 |
| 522 | 20240909 | 095100 | 939868250 | 29350 | 29350 | 29350 | 29350 | 84 |
| 523 | 20240909 | 095000 | 937402850 | 29350 | 29350 | 29350 | 29350 | 116 |
| 524 | 20240909 | 094900 | 933998250 | 29350 | 29350 | 29350 | 29200 | 434 |
| 525 | 20240909 | 094800 | 921318550 | 29350 | 29350 | 29350 | 29350 | 1 |
| 526 | 20240909 | 094700 | 921289200 | 29250 | 29250 | 29250 | 29250 | 20 |
| 527 | 20240909 | 094600 | 920704200 | 29350 | 29350 | 29350 | 29350 | 52 |
| 528 | 20240909 | 094500 | 919178000 | 29350 | 29350 | 29350 | 29350 | 30 |
| 529 | 20240909 | 094400 | 918297500 | 29350 | 29400 | 29400 | 29350 | 452 |
| 530 | 20240909 | 094300 | 905023500 | 29400 | 29450 | 29450 | 29400 | 343 |
| 531 | 20240909 | 094200 | 894934300 | 29400 | 29450 | 29450 | 29400 | 722 |
| 532 | 20240909 | 094100 | 873675650 | 29450 | 29500 | 29500 | 29450 | 476 |
| 533 | 20240909 | 094000 | 859651400 | 29500 | 29450 | 29500 | 29450 | 151 |
| 534 | 20240909 | 093900 | 855204400 | 29450 | 29450 | 29450 | 29450 | 2 |
| 535 | 20240909 | 093800 | 855145500 | 29450 | 29450 | 29450 | 29450 | 76 |
| 536 | 20240909 | 093700 | 852907300 | 29500 | 29500 | 29500 | 29500 | 202 |
| 537 | 20240909 | 093600 | 846948300 | 29500 | 29400 | 29500 | 29400 | 794 |
| 538 | 20240909 | 093500 | 823527400 | 29400 | 29400 | 29400 | 29400 | 147 |
| 539 | 20240909 | 093400 | 819205600 | 29400 | 29400 | 29400 | 29400 | 1 |
| 540 | 20240909 | 093300 | 819176200 | 29400 | 29450 | 29450 | 29400 | 755 |
| 541 | 20240909 | 093200 | 796973700 | 29400 | 29150 | 29400 | 29150 | 1712 |
| 542 | 20240909 | 093100 | 746712100 | 29250 | 29300 | 29300 | 29250 | 188 |
| 543 | 20240909 | 093000 | 741205900 | 29300 | 29350 | 29350 | 29300 | 44 |
| 544 | 20240909 | 092900 | 739916100 | 29350 | 29400 | 29400 | 29350 | 26 |
| 545 | 20240909 | 092800 | 739151850 | 29400 | 29350 | 29400 | 29350 | 63 |
| 546 | 20240909 | 092700 | 737299700 | 29350 | 29400 | 29400 | 29350 | 264 |
| 547 | 20240909 | 092600 | 729550600 | 29400 | 29300 | 29400 | 29300 | 440 |
| 548 | 20240909 | 092500 | 716633600 | 29250 | 29300 | 29300 | 29250 | 783 |
| 549 | 20240909 | 092400 | 693699450 | 29250 | 29100 | 29250 | 29100 | 802 |
| 550 | 20240909 | 092300 | 670256850 | 29200 | 29200 | 29200 | 29200 | 157 |
| 551 | 20240909 | 092200 | 665672450 | 29150 | 29200 | 29200 | 29150 | 171 |
| 552 | 20240909 | 092100 | 660682150 | 29200 | 29100 | 29200 | 29100 | 736 |
| 553 | 20240909 | 092000 | 639215850 | 29150 | 29150 | 29150 | 29150 | 1 |
| 554 | 20240909 | 091900 | 639186700 | 29150 | 29150 | 29150 | 29150 | 22 |
| 555 | 20240909 | 091800 | 638545400 | 29050 | 29050 | 29100 | 29050 | 740 |
| 556 | 20240909 | 091700 | 617037700 | 29100 | 29100 | 29100 | 29100 | 23 |
| 557 | 20240909 | 091600 | 616368400 | 29100 | 29200 | 29200 | 29100 | 720 |
| 558 | 20240909 | 091500 | 595354400 | 29150 | 29100 | 29150 | 29050 | 757 |
| 559 | 20240909 | 091400 | 573299150 | 29200 | 29100 | 29200 | 29100 | 222 |
| 560 | 20240909 | 091300 | 566838850 | 29100 | 28950 | 29100 | 28950 | 279 |
| 561 | 20240909 | 091200 | 558760600 | 28950 | 28900 | 29050 | 28900 | 1811 |
| 562 | 20240909 | 091100 | 506258350 | 28900 | 29000 | 29050 | 28900 | 380 |
| 563 | 20240909 | 091000 | 495245550 | 29000 | 29200 | 29200 | 28650 | 1425 |
| 564 | 20240909 | 090900 | 453977200 | 29200 | 29000 | 29200 | 29000 | 1374 |
| 565 | 20240909 | 090800 | 414041850 | 28900 | 28800 | 28950 | 28650 | 616 |
| 566 | 20240909 | 090700 | 396287750 | 28600 | 28650 | 28650 | 28600 | 700 |
| 567 | 20240909 | 090600 | 376246800 | 28650 | 28750 | 28800 | 28650 | 508 |
| 568 | 20240909 | 090500 | 361661900 | 28800 | 28800 | 28950 | 28750 | 1529 |
| 569 | 20240909 | 090400 | 317649500 | 28800 | 28850 | 29000 | 28800 | 1179 |
| 570 | 20240909 | 090300 | 283664700 | 28850 | 29150 | 29150 | 28850 | 695 |
| 571 | 20240909 | 090200 | 263473700 | 29000 | 29100 | 29350 | 29000 | 2179 |
| 572 | 20240909 | 090100 | 199885250 | 29150 | 28800 | 29150 | 28700 | 2298 |
| 573 | 20240909 | 090000 | 133449150 | 28900 | 28900 | 29250 | 28650 | 4617 |