31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 3 | 20240903 | 183600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20240903 | 183500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20240903 | 183400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20240903 | 183300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20240903 | 183200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20240903 | 183100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20240903 | 183000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20240903 | 182900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20240903 | 182800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20240903 | 182700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20240903 | 182600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20240903 | 182500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20240903 | 182400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20240903 | 182300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20240903 | 182200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20240903 | 182100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20240903 | 182000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20240903 | 181900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20240903 | 181800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20240903 | 181700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20240903 | 181600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20240903 | 181500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20240903 | 181400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20240903 | 181300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20240903 | 181200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20240903 | 181100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20240903 | 181000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20240903 | 180900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20240903 | 180800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20240903 | 180700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 33 | 20240903 | 180600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20240903 | 180500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20240903 | 180400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20240903 | 180300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20240903 | 180200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20240903 | 180100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20240903 | 180000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20240903 | 175900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20240903 | 175800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20240903 | 175700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20240903 | 175600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20240903 | 175500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20240903 | 175400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20240903 | 175300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20240903 | 175200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20240903 | 175100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20240903 | 175000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20240903 | 174900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20240903 | 174800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20240903 | 174700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20240903 | 174600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20240903 | 174500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20240903 | 174400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20240903 | 174300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20240903 | 174200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20240903 | 174100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20240903 | 174000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20240903 | 173900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20240903 | 173800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20240903 | 173700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 63 | 20240903 | 173600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20240903 | 173500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20240903 | 173400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20240903 | 173300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20240903 | 173200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20240903 | 173100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20240903 | 173000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20240903 | 172900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20240903 | 172800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20240903 | 172700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20240903 | 172600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20240903 | 172500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20240903 | 172400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20240903 | 172300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20240903 | 172200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20240903 | 172100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20240903 | 172000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20240903 | 171900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20240903 | 171800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20240903 | 171700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20240903 | 171600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20240903 | 171500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20240903 | 171400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20240903 | 171300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20240903 | 171200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20240903 | 171100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20240903 | 171000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20240903 | 170900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20240903 | 170800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20240903 | 170700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 93 | 20240903 | 170600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20240903 | 170500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20240903 | 170400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20240903 | 170300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20240903 | 170200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20240903 | 170100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20240903 | 170000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20240903 | 165900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20240903 | 165800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20240903 | 165700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20240903 | 165600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20240903 | 165500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20240903 | 165400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20240903 | 165300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20240903 | 165200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20240903 | 165100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20240903 | 165000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20240903 | 164900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20240903 | 164800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20240903 | 164700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20240903 | 164600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20240903 | 164500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20240903 | 164400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20240903 | 164300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20240903 | 164200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20240903 | 164100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20240903 | 164000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20240903 | 163900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20240903 | 163800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20240903 | 163700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 123 | 20240903 | 163600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20240903 | 163500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20240903 | 163400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20240903 | 163300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20240903 | 163200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20240903 | 163100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20240903 | 163000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20240903 | 162900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20240903 | 162800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20240903 | 162700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20240903 | 162600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20240903 | 162500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20240903 | 162400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20240903 | 162300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20240903 | 162200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20240903 | 162100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20240903 | 162000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20240903 | 161900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20240903 | 161800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20240903 | 161700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20240903 | 161600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20240903 | 161500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20240903 | 161400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20240903 | 161300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20240903 | 161200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20240903 | 161100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20240903 | 161000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20240903 | 160900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20240903 | 160800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20240903 | 160700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 153 | 20240903 | 160600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20240903 | 160500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20240903 | 160400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20240903 | 160300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20240903 | 160200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20240903 | 160100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20240903 | 160000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20240903 | 155900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20240903 | 155800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20240903 | 155700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20240903 | 155600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20240903 | 155500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20240903 | 155400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20240903 | 155300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20240903 | 155200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20240903 | 155100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20240903 | 155000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20240903 | 154900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20240903 | 154800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20240903 | 154700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20240903 | 154600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20240903 | 154500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20240903 | 154400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20240903 | 154300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20240903 | 154200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20240903 | 154100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20240903 | 154000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20240903 | 153900 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20240903 | 153800 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20240903 | 153700 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 183 | 20240903 | 153600 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20240903 | 153500 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20240903 | 153400 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20240903 | 153300 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20240903 | 153200 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20240903 | 153100 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20240903 | 153000 | 10785446900 | 37100 | 37100 | 37100 | 37100 | 4566 |
| 190 | 20240903 | 152900 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240903 | 152800 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240903 | 152700 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240903 | 152600 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240903 | 152500 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240903 | 152400 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240903 | 152300 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240903 | 152200 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240903 | 152100 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240903 | 152000 | 10616048300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240903 | 151900 | 10616048300 | 37150 | 37150 | 37200 | 37150 | 668 |
| 201 | 20240903 | 151800 | 10591216900 | 37150 | 37150 | 37200 | 37150 | 247 |
| 202 | 20240903 | 151700 | 10582036500 | 37300 | 37250 | 37300 | 37250 | 436 |
| 203 | 20240903 | 151600 | 10565775450 | 37150 | 37250 | 37250 | 37150 | 1090 |
| 204 | 20240903 | 151500 | 10525250200 | 37200 | 37250 | 37300 | 37200 | 96 |
| 205 | 20240903 | 151400 | 10521674200 | 37250 | 37350 | 37350 | 37250 | 898 |
| 206 | 20240903 | 151300 | 10488188200 | 37350 | 37300 | 37350 | 37250 | 977 |
| 207 | 20240903 | 151200 | 10451737650 | 37250 | 37300 | 37350 | 37250 | 357 |
| 208 | 20240903 | 151100 | 10438431350 | 37300 | 37200 | 37300 | 37200 | 839 |
| 209 | 20240903 | 151000 | 10407193050 | 37200 | 37150 | 37250 | 37150 | 294 |
| 210 | 20240903 | 150900 | 10396253850 | 37200 | 37150 | 37200 | 37150 | 282 |
| 211 | 20240903 | 150800 | 10385772050 | 37150 | 37150 | 37200 | 37150 | 184 |
| 212 | 20240903 | 150700 | 10378935250 | 37150 | 37150 | 37250 | 37150 | 308 |
| 213 | 20240903 | 150600 | 10367484950 | 37150 | 37150 | 37250 | 37150 | 255 |
| 214 | 20240903 | 150500 | 10357997450 | 37150 | 37250 | 37250 | 37150 | 69 |
| 215 | 20240903 | 150400 | 10355428600 | 37150 | 37150 | 37300 | 37150 | 87 |
| 216 | 20240903 | 150300 | 10352188350 | 37250 | 37300 | 37300 | 37100 | 314 |
| 217 | 20240903 | 150200 | 10340511600 | 37300 | 37300 | 37300 | 37200 | 170 |
| 218 | 20240903 | 150100 | 10334172250 | 37300 | 37150 | 37300 | 37100 | 255 |
| 219 | 20240903 | 150000 | 10324685550 | 37100 | 37050 | 37150 | 37050 | 154 |
| 220 | 20240903 | 145900 | 10318970850 | 37100 | 37100 | 37150 | 37050 | 194 |
| 221 | 20240903 | 145800 | 10311776500 | 37100 | 37050 | 37100 | 37050 | 365 |
| 222 | 20240903 | 145700 | 10298241100 | 37100 | 37100 | 37100 | 37050 | 110 |
| 223 | 20240903 | 145600 | 10294165050 | 37100 | 37050 | 37100 | 37000 | 97 |
| 224 | 20240903 | 145500 | 10290570250 | 37050 | 37000 | 37100 | 37000 | 495 |
| 225 | 20240903 | 145400 | 10272249250 | 37050 | 37100 | 37100 | 37050 | 620 |
| 226 | 20240903 | 145300 | 10249275700 | 37100 | 37100 | 37100 | 37100 | 218 |
| 227 | 20240903 | 145200 | 10241187900 | 37100 | 37100 | 37150 | 37050 | 682 |
| 228 | 20240903 | 145100 | 10215884300 | 37150 | 37100 | 37150 | 37100 | 285 |
| 229 | 20240903 | 145000 | 10205309150 | 37150 | 37150 | 37150 | 37100 | 786 |
| 230 | 20240903 | 144900 | 10176143200 | 37150 | 37200 | 37200 | 37150 | 195 |
| 231 | 20240903 | 144800 | 10168897250 | 37150 | 37250 | 37250 | 37150 | 405 |
| 232 | 20240903 | 144700 | 10153834950 | 37200 | 37200 | 37250 | 37200 | 245 |
| 233 | 20240903 | 144600 | 10144716750 | 37200 | 37350 | 37350 | 37200 | 138 |
| 234 | 20240903 | 144500 | 10139573000 | 37350 | 37300 | 37350 | 37250 | 120 |
| 235 | 20240903 | 144400 | 10135101250 | 37300 | 37250 | 37300 | 37250 | 69 |
| 236 | 20240903 | 144300 | 10132527750 | 37250 | 37350 | 37350 | 37250 | 217 |
| 237 | 20240903 | 144200 | 10124429450 | 37300 | 37350 | 37350 | 37300 | 69 |
| 238 | 20240903 | 144100 | 10121852800 | 37350 | 37300 | 37400 | 37250 | 206 |
| 239 | 20240903 | 144000 | 10114161950 | 37300 | 37350 | 37350 | 37250 | 161 |
| 240 | 20240903 | 143900 | 10108159150 | 37300 | 37350 | 37350 | 37300 | 227 |
| 241 | 20240903 | 143800 | 10099686950 | 37300 | 37250 | 37300 | 37250 | 723 |
| 242 | 20240903 | 143700 | 10072750350 | 37250 | 37300 | 37300 | 37250 | 183 |
| 243 | 20240903 | 143600 | 10065931050 | 37300 | 37350 | 37350 | 37300 | 143 |
| 244 | 20240903 | 143500 | 10060591600 | 37300 | 37350 | 37350 | 37300 | 929 |
| 245 | 20240903 | 143400 | 10025923850 | 37350 | 37350 | 37400 | 37300 | 119 |
| 246 | 20240903 | 143300 | 10021479800 | 37400 | 37350 | 37400 | 37300 | 294 |
| 247 | 20240903 | 143200 | 10010502950 | 37300 | 37350 | 37450 | 37300 | 203 |
| 248 | 20240903 | 143100 | 10002920800 | 37300 | 37300 | 37350 | 37300 | 40 |
| 249 | 20240903 | 143000 | 10001428750 | 37300 | 37250 | 37400 | 37250 | 80 |
| 250 | 20240903 | 142900 | 9998441600 | 37250 | 37300 | 37300 | 37250 | 161 |
| 251 | 20240903 | 142800 | 9992436550 | 37450 | 37250 | 37450 | 37250 | 685 |
| 252 | 20240903 | 142700 | 9966890250 | 37250 | 37200 | 37300 | 37200 | 187 |
| 253 | 20240903 | 142600 | 9959931850 | 37200 | 37250 | 37250 | 37150 | 511 |
| 254 | 20240903 | 142500 | 9940900850 | 37250 | 37300 | 37300 | 37250 | 552 |
| 255 | 20240903 | 142400 | 9920317700 | 37300 | 37300 | 37400 | 37300 | 205 |
| 256 | 20240903 | 142300 | 9912667400 | 37350 | 37450 | 37500 | 37350 | 337 |
| 257 | 20240903 | 142200 | 9900072100 | 37450 | 37500 | 37500 | 37350 | 634 |
| 258 | 20240903 | 142100 | 9876315900 | 37450 | 37450 | 37500 | 37450 | 1067 |
| 259 | 20240903 | 142000 | 9836333850 | 37450 | 37450 | 37500 | 37450 | 129 |
| 260 | 20240903 | 141900 | 9831502550 | 37500 | 37450 | 37500 | 37450 | 238 |
| 261 | 20240903 | 141800 | 9822586550 | 37500 | 37500 | 37550 | 37500 | 302 |
| 262 | 20240903 | 141700 | 9811257700 | 37550 | 37500 | 37550 | 37500 | 308 |
| 263 | 20240903 | 141600 | 9799699500 | 37500 | 37500 | 37600 | 37500 | 337 |
| 264 | 20240903 | 141500 | 9787051250 | 37500 | 37600 | 37600 | 37500 | 113 |
| 265 | 20240903 | 141400 | 9782809950 | 37500 | 37550 | 37600 | 37500 | 301 |
| 266 | 20240903 | 141300 | 9771516450 | 37600 | 37500 | 37600 | 37500 | 492 |
| 267 | 20240903 | 141200 | 9753046150 | 37500 | 37450 | 37600 | 37450 | 551 |
| 268 | 20240903 | 141100 | 9732373150 | 37450 | 37400 | 37450 | 37400 | 94 |
| 269 | 20240903 | 141000 | 9728855650 | 37350 | 37450 | 37450 | 37350 | 277 |
| 270 | 20240903 | 140900 | 9718485000 | 37400 | 37400 | 37450 | 37400 | 122 |
| 271 | 20240903 | 140800 | 9713919600 | 37300 | 37450 | 37500 | 37300 | 696 |
| 272 | 20240903 | 140700 | 9687861300 | 37350 | 37400 | 37400 | 37350 | 1076 |
| 273 | 20240903 | 140600 | 9647647450 | 37400 | 37350 | 37400 | 37350 | 302 |
| 274 | 20240903 | 140500 | 9636355550 | 37350 | 37400 | 37400 | 37350 | 275 |
| 275 | 20240903 | 140400 | 9626070850 | 37400 | 37350 | 37400 | 37350 | 104 |
| 276 | 20240903 | 140300 | 9622182150 | 37400 | 37400 | 37400 | 37350 | 315 |
| 277 | 20240903 | 140200 | 9610402750 | 37350 | 37300 | 37350 | 37300 | 209 |
| 278 | 20240903 | 140100 | 9602597900 | 37300 | 37250 | 37350 | 37050 | 164 |
| 279 | 20240903 | 140000 | 9596480700 | 37050 | 37100 | 37100 | 37050 | 113 |
| 280 | 20240903 | 135900 | 9592289200 | 37100 | 37050 | 37200 | 37050 | 48 |
| 281 | 20240903 | 135800 | 9590505200 | 37050 | 37050 | 37050 | 37050 | 100 |
| 282 | 20240903 | 135700 | 9586800200 | 37150 | 37050 | 37150 | 37000 | 392 |
| 283 | 20240903 | 135600 | 9572272950 | 37050 | 37000 | 37050 | 37000 | 275 |
| 284 | 20240903 | 135500 | 9562092200 | 37000 | 37000 | 37000 | 37000 | 162 |
| 285 | 20240903 | 135400 | 9556098200 | 37050 | 37050 | 37050 | 37000 | 103 |
| 286 | 20240903 | 135300 | 9552285400 | 37100 | 37000 | 37100 | 37000 | 215 |
| 287 | 20240903 | 135200 | 9544314600 | 37000 | 37000 | 37000 | 37000 | 18 |
| 288 | 20240903 | 135100 | 9543648600 | 37000 | 37100 | 37200 | 37000 | 1614 |
| 289 | 20240903 | 135000 | 9483892750 | 37100 | 37100 | 37200 | 37100 | 385 |
| 290 | 20240903 | 134900 | 9469591950 | 37150 | 37150 | 37150 | 37100 | 128 |
| 291 | 20240903 | 134800 | 9464837050 | 37150 | 37100 | 37150 | 37100 | 29 |
| 292 | 20240903 | 134700 | 9463760200 | 37100 | 37200 | 37200 | 37100 | 85 |
| 293 | 20240903 | 134600 | 9460600950 | 37150 | 37150 | 37200 | 37150 | 43 |
| 294 | 20240903 | 134500 | 9459003450 | 37150 | 37200 | 37200 | 37100 | 78 |
| 295 | 20240903 | 134400 | 9456102700 | 37200 | 37200 | 37200 | 37050 | 53 |
| 296 | 20240903 | 134300 | 9454132950 | 37050 | 37200 | 37200 | 37050 | 383 |
| 297 | 20240903 | 134200 | 9439933500 | 37050 | 37100 | 37200 | 37050 | 1202 |
| 298 | 20240903 | 134100 | 9395380250 | 37100 | 37200 | 37200 | 37100 | 57 |
| 299 | 20240903 | 134000 | 9393260550 | 37200 | 37200 | 37200 | 37100 | 128 |
| 300 | 20240903 | 133900 | 9388499550 | 37050 | 37150 | 37200 | 37050 | 232 |
| 301 | 20240903 | 133800 | 9379883850 | 37150 | 37050 | 37150 | 37000 | 112 |
| 302 | 20240903 | 133700 | 9375736200 | 37050 | 37050 | 37150 | 37050 | 114 |
| 303 | 20240903 | 133600 | 9371509000 | 37050 | 37150 | 37150 | 37000 | 140 |
| 304 | 20240903 | 133500 | 9366323600 | 37000 | 37000 | 37100 | 36950 | 475 |
| 305 | 20240903 | 133400 | 9348746700 | 36950 | 37200 | 37200 | 36950 | 2290 |
| 306 | 20240903 | 133300 | 9264050500 | 37250 | 37200 | 37250 | 37200 | 97 |
| 307 | 20240903 | 133200 | 9260441500 | 37200 | 37300 | 37300 | 37000 | 2152 |
| 308 | 20240903 | 133100 | 9180713000 | 37350 | 37250 | 37350 | 37250 | 500 |
| 309 | 20240903 | 133000 | 9162043500 | 37250 | 37100 | 37250 | 37050 | 4670 |
| 310 | 20240903 | 132900 | 8988795850 | 37050 | 37100 | 37100 | 37050 | 132 |
| 311 | 20240903 | 132800 | 8983904900 | 37050 | 37050 | 37100 | 37050 | 117 |
| 312 | 20240903 | 132700 | 8979565200 | 37050 | 37100 | 37100 | 37000 | 325 |
| 313 | 20240903 | 132600 | 8967537100 | 37100 | 37050 | 37100 | 37050 | 496 |
| 314 | 20240903 | 132500 | 8949145950 | 37050 | 37200 | 37200 | 37050 | 495 |
| 315 | 20240903 | 132400 | 8930782250 | 37200 | 37300 | 37300 | 37200 | 67 |
| 316 | 20240903 | 132300 | 8928287550 | 37300 | 37150 | 37300 | 37050 | 2190 |
| 317 | 20240903 | 132200 | 8846903300 | 37150 | 37200 | 37200 | 37150 | 2741 |
| 318 | 20240903 | 132100 | 8744998700 | 37250 | 37300 | 37300 | 37250 | 318 |
| 319 | 20240903 | 132000 | 8733147550 | 37300 | 37250 | 37300 | 37250 | 864 |
| 320 | 20240903 | 131900 | 8700962000 | 37250 | 37250 | 37300 | 37250 | 643 |
| 321 | 20240903 | 131800 | 8677006750 | 37250 | 37300 | 37300 | 37250 | 565 |
| 322 | 20240903 | 131700 | 8655959600 | 37300 | 37350 | 37350 | 37300 | 635 |
| 323 | 20240903 | 131600 | 8632270850 | 37350 | 37350 | 37350 | 37300 | 131 |
| 324 | 20240903 | 131500 | 8627378650 | 37400 | 37300 | 37400 | 37300 | 276 |
| 325 | 20240903 | 131400 | 8617077700 | 37300 | 37300 | 37350 | 37300 | 207 |
| 326 | 20240903 | 131300 | 8609351850 | 37300 | 37350 | 37350 | 37300 | 72 |
| 327 | 20240903 | 131200 | 8606664450 | 37300 | 37350 | 37350 | 37300 | 103 |
| 328 | 20240903 | 131100 | 8602819650 | 37300 | 37350 | 37350 | 37300 | 410 |
| 329 | 20240903 | 131000 | 8587521950 | 37350 | 37350 | 37350 | 37300 | 137 |
| 330 | 20240903 | 130900 | 8582410050 | 37350 | 37400 | 37400 | 37350 | 101 |
| 331 | 20240903 | 130800 | 8578637450 | 37400 | 37350 | 37400 | 37350 | 200 |
| 332 | 20240903 | 130700 | 8571165650 | 37350 | 37400 | 37400 | 37350 | 451 |
| 333 | 20240903 | 130600 | 8554320750 | 37400 | 37400 | 37400 | 37350 | 591 |
| 334 | 20240903 | 130500 | 8532244700 | 37350 | 37400 | 37400 | 37350 | 1618 |
| 335 | 20240903 | 130400 | 8471753200 | 37450 | 37400 | 37450 | 37400 | 388 |
| 336 | 20240903 | 130300 | 8457240500 | 37400 | 37550 | 37550 | 37400 | 550 |
| 337 | 20240903 | 130200 | 8436637600 | 37500 | 37650 | 37650 | 37500 | 1471 |
| 338 | 20240903 | 130100 | 8381364350 | 37650 | 37600 | 37650 | 37600 | 110 |
| 339 | 20240903 | 130000 | 8377227850 | 37650 | 37650 | 37650 | 37500 | 295 |
| 340 | 20240903 | 125900 | 8366142350 | 37650 | 37650 | 37700 | 37550 | 278 |
| 341 | 20240903 | 125800 | 8355695000 | 37600 | 37600 | 37650 | 37600 | 46 |
| 342 | 20240903 | 125700 | 8353964050 | 37650 | 37600 | 37650 | 37600 | 183 |
| 343 | 20240903 | 125600 | 8347079500 | 37600 | 37600 | 37650 | 37600 | 147 |
| 344 | 20240903 | 125500 | 8341551300 | 37600 | 37600 | 37600 | 37550 | 210 |
| 345 | 20240903 | 125400 | 8333664250 | 37650 | 37650 | 37650 | 37650 | 123 |
| 346 | 20240903 | 125300 | 8329033300 | 37600 | 37650 | 37650 | 37600 | 382 |
| 347 | 20240903 | 125200 | 8314664550 | 37650 | 37700 | 37750 | 37650 | 721 |
| 348 | 20240903 | 125100 | 8287501350 | 37750 | 37800 | 37900 | 37700 | 808 |
| 349 | 20240903 | 125000 | 8256976800 | 37850 | 37800 | 37900 | 37750 | 1999 |
| 350 | 20240903 | 124900 | 8181418050 | 37800 | 37800 | 37900 | 37800 | 1770 |
| 351 | 20240903 | 124800 | 8114396500 | 37850 | 37800 | 37850 | 37750 | 1796 |
| 352 | 20240903 | 124700 | 8046511950 | 37800 | 37650 | 37800 | 37650 | 3155 |
| 353 | 20240903 | 124600 | 7927416000 | 37650 | 37650 | 37700 | 37650 | 126 |
| 354 | 20240903 | 124500 | 7922667200 | 37650 | 37650 | 37700 | 37650 | 432 |
| 355 | 20240903 | 124400 | 7906400400 | 37650 | 37600 | 37650 | 37600 | 56 |
| 356 | 20240903 | 124300 | 7904293000 | 37600 | 37600 | 37650 | 37600 | 184 |
| 357 | 20240903 | 124200 | 7897370700 | 37600 | 37550 | 37650 | 37550 | 911 |
| 358 | 20240903 | 124100 | 7863102250 | 37500 | 37550 | 37600 | 37500 | 307 |
| 359 | 20240903 | 124000 | 7851563450 | 37550 | 37500 | 37550 | 37500 | 146 |
| 360 | 20240903 | 123900 | 7846084250 | 37500 | 37550 | 37550 | 37500 | 40 |
| 361 | 20240903 | 123800 | 7844582350 | 37550 | 37600 | 37600 | 37450 | 385 |
| 362 | 20240903 | 123700 | 7830135250 | 37600 | 37600 | 37650 | 37550 | 1032 |
| 363 | 20240903 | 123600 | 7791330350 | 37600 | 37600 | 37650 | 37600 | 104 |
| 364 | 20240903 | 123500 | 7787418150 | 37600 | 37550 | 37600 | 37550 | 155 |
| 365 | 20240903 | 123400 | 7781592500 | 37550 | 37600 | 37600 | 37550 | 74 |
| 366 | 20240903 | 123300 | 7778813750 | 37600 | 37600 | 37600 | 37500 | 33 |
| 367 | 20240903 | 123200 | 7777573450 | 37550 | 37600 | 37650 | 37550 | 1736 |
| 368 | 20240903 | 123100 | 7712285150 | 37550 | 37550 | 37600 | 37550 | 111 |
| 369 | 20240903 | 123000 | 7708114150 | 37550 | 37500 | 37550 | 37450 | 2686 |
| 370 | 20240903 | 122900 | 7607384450 | 37500 | 37500 | 37500 | 37500 | 67 |
| 371 | 20240903 | 122800 | 7604871950 | 37500 | 37500 | 37550 | 37500 | 209 |
| 372 | 20240903 | 122700 | 7597031450 | 37500 | 37500 | 37500 | 37450 | 19 |
| 373 | 20240903 | 122600 | 7596319000 | 37500 | 37500 | 37500 | 37500 | 73 |
| 374 | 20240903 | 122500 | 7593581500 | 37550 | 37500 | 37550 | 37500 | 117 |
| 375 | 20240903 | 122400 | 7589193750 | 37500 | 37450 | 37500 | 37450 | 131 |
| 376 | 20240903 | 122300 | 7584285450 | 37400 | 37600 | 37600 | 37400 | 194 |
| 377 | 20240903 | 122200 | 7576998950 | 37600 | 37500 | 37600 | 37500 | 1303 |
| 378 | 20240903 | 122100 | 7528104300 | 37500 | 37350 | 37500 | 37300 | 2188 |
| 379 | 20240903 | 122000 | 7446233800 | 37300 | 37300 | 37350 | 37300 | 191 |
| 380 | 20240903 | 121900 | 7439107800 | 37250 | 37250 | 37300 | 37250 | 60 |
| 381 | 20240903 | 121800 | 7436872600 | 37300 | 37300 | 37300 | 37250 | 283 |
| 382 | 20240903 | 121700 | 7426319700 | 37350 | 37350 | 37350 | 37350 | 56 |
| 383 | 20240903 | 121600 | 7424228100 | 37350 | 37300 | 37350 | 37300 | 58 |
| 384 | 20240903 | 121500 | 7422064100 | 37350 | 37300 | 37350 | 37300 | 122 |
| 385 | 20240903 | 121400 | 7417510550 | 37300 | 37350 | 37350 | 37300 | 342 |
| 386 | 20240903 | 121300 | 7404752200 | 37300 | 37350 | 37350 | 37300 | 15 |
| 387 | 20240903 | 121200 | 7404192050 | 37350 | 37350 | 37350 | 37300 | 65 |
| 388 | 20240903 | 121100 | 7401764450 | 37350 | 37400 | 37400 | 37300 | 1178 |
| 389 | 20240903 | 121000 | 7357772450 | 37400 | 37350 | 37400 | 37350 | 444 |
| 390 | 20240903 | 120900 | 7341168450 | 37400 | 37400 | 37450 | 37350 | 742 |
| 391 | 20240903 | 120800 | 7313420000 | 37350 | 37400 | 37400 | 37350 | 119 |
| 392 | 20240903 | 120700 | 7308969900 | 37400 | 37400 | 37400 | 37350 | 238 |
| 393 | 20240903 | 120600 | 7300078850 | 37400 | 37350 | 37400 | 37300 | 181 |
| 394 | 20240903 | 120500 | 7293316050 | 37300 | 37350 | 37350 | 37300 | 29 |
| 395 | 20240903 | 120400 | 7292232950 | 37350 | 37300 | 37350 | 37300 | 350 |
| 396 | 20240903 | 120300 | 7279164600 | 37300 | 37300 | 37300 | 37300 | 99 |
| 397 | 20240903 | 120200 | 7275471900 | 37300 | 37300 | 37300 | 37250 | 475 |
| 398 | 20240903 | 120100 | 7257754450 | 37300 | 37250 | 37300 | 37250 | 363 |
| 399 | 20240903 | 120000 | 7244229200 | 37250 | 37250 | 37300 | 37250 | 235 |
| 400 | 20240903 | 115900 | 7235473750 | 37250 | 37350 | 37350 | 37250 | 471 |
| 401 | 20240903 | 115800 | 7217908300 | 37350 | 37350 | 37350 | 37300 | 87 |
| 402 | 20240903 | 115700 | 7214660350 | 37350 | 37400 | 37400 | 37350 | 249 |
| 403 | 20240903 | 115600 | 7205355700 | 37350 | 37350 | 37350 | 37350 | 7 |
| 404 | 20240903 | 115500 | 7205094250 | 37350 | 37400 | 37400 | 37350 | 208 |
| 405 | 20240903 | 115400 | 7197322050 | 37400 | 37400 | 37400 | 37350 | 160 |
| 406 | 20240903 | 115300 | 7191340050 | 37400 | 37450 | 37450 | 37350 | 289 |
| 407 | 20240903 | 115200 | 7180530250 | 37450 | 37500 | 37500 | 37450 | 167 |
| 408 | 20240903 | 115100 | 7174273250 | 37500 | 37500 | 37500 | 37450 | 162 |
| 409 | 20240903 | 115000 | 7168200700 | 37500 | 37500 | 37500 | 37500 | 398 |
| 410 | 20240903 | 114900 | 7153275700 | 37550 | 37550 | 37550 | 37550 | 194 |
| 411 | 20240903 | 114800 | 7145991000 | 37500 | 37550 | 37550 | 37500 | 165 |
| 412 | 20240903 | 114700 | 7139796900 | 37550 | 37500 | 37550 | 37500 | 337 |
| 413 | 20240903 | 114600 | 7127145650 | 37500 | 37450 | 37500 | 37450 | 82 |
| 414 | 20240903 | 114500 | 7124070700 | 37450 | 37450 | 37450 | 37450 | 11 |
| 415 | 20240903 | 114400 | 7123658750 | 37500 | 37450 | 37500 | 37450 | 248 |
| 416 | 20240903 | 114300 | 7114360600 | 37450 | 37450 | 37450 | 37450 | 72 |
| 417 | 20240903 | 114200 | 7111664200 | 37450 | 37300 | 37450 | 37300 | 165 |
| 418 | 20240903 | 114100 | 7105493850 | 37300 | 37300 | 37350 | 37300 | 403 |
| 419 | 20240903 | 114000 | 7090460250 | 37300 | 37350 | 37350 | 37300 | 67 |
| 420 | 20240903 | 113900 | 7087958100 | 37350 | 37350 | 37350 | 37300 | 321 |
| 421 | 20240903 | 113800 | 7075968800 | 37350 | 37400 | 37450 | 37350 | 342 |
| 422 | 20240903 | 113700 | 7063180350 | 37400 | 37400 | 37400 | 37350 | 68 |
| 423 | 20240903 | 113600 | 7060637250 | 37450 | 37400 | 37450 | 37400 | 139 |
| 424 | 20240903 | 113500 | 7055436900 | 37400 | 37450 | 37450 | 37400 | 163 |
| 425 | 20240903 | 113400 | 7049340600 | 37400 | 37400 | 37450 | 37350 | 341 |
| 426 | 20240903 | 113300 | 7036587100 | 37400 | 37400 | 37450 | 37400 | 224 |
| 427 | 20240903 | 113200 | 7028207700 | 37400 | 37350 | 37400 | 37350 | 69 |
| 428 | 20240903 | 113100 | 7025628550 | 37300 | 37400 | 37400 | 37250 | 97 |
| 429 | 20240903 | 113000 | 7022003100 | 37250 | 37400 | 37400 | 37250 | 197 |
| 430 | 20240903 | 112900 | 7014644600 | 37400 | 37450 | 37450 | 37150 | 1111 |
| 431 | 20240903 | 112800 | 6973263450 | 37450 | 37500 | 37500 | 37450 | 930 |
| 432 | 20240903 | 112700 | 6938397500 | 37500 | 37700 | 37700 | 37500 | 1392 |
| 433 | 20240903 | 112600 | 6886065150 | 37600 | 37700 | 37700 | 37600 | 356 |
| 434 | 20240903 | 112500 | 6872647100 | 37650 | 37700 | 37750 | 37600 | 730 |
| 435 | 20240903 | 112400 | 6845151800 | 37700 | 37700 | 37800 | 37650 | 1770 |
| 436 | 20240903 | 112300 | 6778362200 | 37700 | 37600 | 37700 | 37600 | 1734 |
| 437 | 20240903 | 112200 | 6713108700 | 37600 | 37600 | 37600 | 37500 | 1035 |
| 438 | 20240903 | 112100 | 6674220450 | 37550 | 37450 | 37550 | 37450 | 2973 |
| 439 | 20240903 | 112000 | 6562750250 | 37450 | 37400 | 37450 | 37400 | 547 |
| 440 | 20240903 | 111900 | 6542290650 | 37450 | 37400 | 37450 | 37400 | 1109 |
| 441 | 20240903 | 111800 | 6500807650 | 37350 | 37150 | 37350 | 37150 | 3962 |
| 442 | 20240903 | 111700 | 6353280050 | 37100 | 37100 | 37100 | 37100 | 61 |
| 443 | 20240903 | 111600 | 6351016950 | 37150 | 37100 | 37150 | 37000 | 470 |
| 444 | 20240903 | 111500 | 6333605200 | 37100 | 37100 | 37100 | 37100 | 50 |
| 445 | 20240903 | 111400 | 6331750200 | 37050 | 37100 | 37100 | 37000 | 15 |
| 446 | 20240903 | 111300 | 6331194850 | 37100 | 37050 | 37100 | 37050 | 190 |
| 447 | 20240903 | 111200 | 6324152150 | 37050 | 37050 | 37100 | 37050 | 232 |
| 448 | 20240903 | 111100 | 6315552600 | 37050 | 37000 | 37050 | 37000 | 194 |
| 449 | 20240903 | 111000 | 6308371650 | 37000 | 37000 | 37000 | 36950 | 72 |
| 450 | 20240903 | 110900 | 6305707750 | 36950 | 37000 | 37000 | 36950 | 352 |
| 451 | 20240903 | 110800 | 6292690700 | 36950 | 36950 | 36950 | 36900 | 351 |
| 452 | 20240903 | 110700 | 6279721300 | 36950 | 36950 | 37000 | 36950 | 309 |
| 453 | 20240903 | 110600 | 6268301950 | 36950 | 36950 | 36950 | 36950 | 312 |
| 454 | 20240903 | 110500 | 6256773550 | 36950 | 37000 | 37000 | 36950 | 540 |
| 455 | 20240903 | 110400 | 6236817800 | 37000 | 37000 | 37050 | 36950 | 248 |
| 456 | 20240903 | 110300 | 6227639800 | 37000 | 37150 | 37150 | 37000 | 983 |
| 457 | 20240903 | 110200 | 6191236850 | 37150 | 37200 | 37200 | 37100 | 124 |
| 458 | 20240903 | 110100 | 6186631350 | 37200 | 37100 | 37200 | 37100 | 95 |
| 459 | 20240903 | 110000 | 6183104400 | 37100 | 37250 | 37250 | 37100 | 2841 |
| 460 | 20240903 | 105900 | 6077458100 | 37200 | 37200 | 37250 | 37200 | 96 |
| 461 | 20240903 | 105800 | 6073885150 | 37200 | 37250 | 37250 | 37200 | 145 |
| 462 | 20240903 | 105700 | 6068489350 | 37250 | 37200 | 37250 | 37200 | 194 |
| 463 | 20240903 | 105600 | 6061269450 | 37200 | 37250 | 37250 | 37200 | 233 |
| 464 | 20240903 | 105500 | 6052592850 | 37250 | 37150 | 37250 | 37150 | 487 |
| 465 | 20240903 | 105400 | 6034479750 | 37150 | 37150 | 37250 | 37150 | 42 |
| 466 | 20240903 | 105300 | 6032916750 | 37150 | 37200 | 37250 | 37150 | 420 |
| 467 | 20240903 | 105200 | 6017298950 | 37200 | 37250 | 37250 | 37200 | 147 |
| 468 | 20240903 | 105100 | 6011828150 | 37200 | 37150 | 37200 | 37150 | 2035 |
| 469 | 20240903 | 105000 | 5936213800 | 37100 | 37100 | 37150 | 37100 | 101 |
| 470 | 20240903 | 104900 | 5932465000 | 37100 | 37150 | 37150 | 37100 | 78 |
| 471 | 20240903 | 104800 | 5929570000 | 37150 | 37100 | 37150 | 37100 | 80 |
| 472 | 20240903 | 104700 | 5926600100 | 37100 | 37100 | 37150 | 37100 | 210 |
| 473 | 20240903 | 104600 | 5918806350 | 37100 | 37150 | 37150 | 37100 | 61 |
| 474 | 20240903 | 104500 | 5916542750 | 37150 | 37100 | 37150 | 37100 | 43 |
| 475 | 20240903 | 104400 | 5914945700 | 37100 | 37000 | 37100 | 37000 | 91 |
| 476 | 20240903 | 104300 | 5911570100 | 37000 | 37150 | 37150 | 37000 | 108 |
| 477 | 20240903 | 104200 | 5907572600 | 37150 | 37100 | 37200 | 37000 | 2355 |
| 478 | 20240903 | 104100 | 5820099350 | 37100 | 37050 | 37100 | 37000 | 637 |
| 479 | 20240903 | 104000 | 5796501900 | 37000 | 37050 | 37050 | 37000 | 2169 |
| 480 | 20240903 | 103900 | 5716221450 | 37050 | 37100 | 37100 | 37050 | 837 |
| 481 | 20240903 | 103800 | 5685169000 | 37100 | 37150 | 37150 | 37100 | 1538 |
| 482 | 20240903 | 103700 | 5628068850 | 37100 | 37100 | 37100 | 37100 | 275 |
| 483 | 20240903 | 103600 | 5617866350 | 37100 | 37100 | 37150 | 37100 | 263 |
| 484 | 20240903 | 103500 | 5608107350 | 37100 | 37050 | 37100 | 37050 | 227 |
| 485 | 20240903 | 103400 | 5599687600 | 37100 | 37050 | 37100 | 37050 | 334 |
| 486 | 20240903 | 103300 | 5587311150 | 37050 | 37050 | 37100 | 37050 | 362 |
| 487 | 20240903 | 103200 | 5573897350 | 37050 | 37100 | 37100 | 37050 | 393 |
| 488 | 20240903 | 103100 | 5559317500 | 37100 | 37150 | 37150 | 37100 | 1009 |
| 489 | 20240903 | 103000 | 5521878500 | 37150 | 37100 | 37150 | 37100 | 280 |
| 490 | 20240903 | 102900 | 5511482350 | 37150 | 37100 | 37150 | 37100 | 117 |
| 491 | 20240903 | 102800 | 5507136300 | 37150 | 37100 | 37150 | 37100 | 132 |
| 492 | 20240903 | 102700 | 5502234850 | 37150 | 37100 | 37150 | 37100 | 225 |
| 493 | 20240903 | 102600 | 5493884150 | 37150 | 37200 | 37200 | 37100 | 49 |
| 494 | 20240903 | 102500 | 5492064750 | 37200 | 37200 | 37200 | 37100 | 587 |
| 495 | 20240903 | 102400 | 5470232650 | 37200 | 37100 | 37200 | 37100 | 429 |
| 496 | 20240903 | 102300 | 5454288200 | 37050 | 37050 | 37050 | 37050 | 135 |
| 497 | 20240903 | 102200 | 5449286450 | 37000 | 37000 | 37100 | 37000 | 937 |
| 498 | 20240903 | 102100 | 5414613850 | 37000 | 36950 | 37050 | 36950 | 1020 |
| 499 | 20240903 | 102000 | 5376891450 | 36950 | 36950 | 36950 | 36900 | 876 |
| 500 | 20240903 | 101900 | 5344531950 | 36900 | 36850 | 36950 | 36850 | 177 |
| 501 | 20240903 | 101800 | 5338000700 | 36850 | 37000 | 37000 | 36850 | 1135 |
| 502 | 20240903 | 101700 | 5296146750 | 37000 | 36900 | 37000 | 36900 | 326 |
| 503 | 20240903 | 101600 | 5284113450 | 37000 | 37000 | 37000 | 36900 | 212 |
| 504 | 20240903 | 101500 | 5276282250 | 37000 | 36900 | 37000 | 36900 | 179 |
| 505 | 20240903 | 101400 | 5269663750 | 36900 | 36900 | 37000 | 36900 | 251 |
| 506 | 20240903 | 101300 | 5260398450 | 37000 | 36900 | 37000 | 36900 | 309 |
| 507 | 20240903 | 101200 | 5248987850 | 36900 | 37000 | 37000 | 36900 | 1128 |
| 508 | 20240903 | 101100 | 5207353750 | 37000 | 37150 | 37150 | 37000 | 2264 |
| 509 | 20240903 | 101000 | 5123401850 | 37150 | 37150 | 37150 | 37100 | 355 |
| 510 | 20240903 | 100900 | 5110224150 | 37150 | 37100 | 37150 | 37050 | 272 |
| 511 | 20240903 | 100800 | 5100133950 | 37100 | 37100 | 37150 | 37050 | 452 |
| 512 | 20240903 | 100700 | 5083355900 | 37150 | 37250 | 37250 | 37150 | 747 |
| 513 | 20240903 | 100600 | 5055570100 | 37200 | 37300 | 37300 | 37200 | 619 |
| 514 | 20240903 | 100500 | 5032509750 | 37300 | 37300 | 37300 | 37250 | 337 |
| 515 | 20240903 | 100400 | 5019939700 | 37300 | 37150 | 37300 | 37150 | 272 |
| 516 | 20240903 | 100300 | 5009820500 | 37150 | 37100 | 37150 | 37100 | 458 |
| 517 | 20240903 | 100200 | 4992821150 | 37150 | 37150 | 37150 | 37100 | 225 |
| 518 | 20240903 | 100100 | 4984472100 | 37100 | 37000 | 37200 | 37000 | 1144 |
| 519 | 20240903 | 100000 | 4942052300 | 37000 | 37150 | 37150 | 37000 | 541 |
| 520 | 20240903 | 095900 | 4922002350 | 37000 | 37250 | 37250 | 37000 | 2238 |
| 521 | 20240903 | 095800 | 4838964400 | 37250 | 37250 | 37300 | 37200 | 362 |
| 522 | 20240903 | 095700 | 4825475450 | 37200 | 37250 | 37300 | 37200 | 593 |
| 523 | 20240903 | 095600 | 4803390850 | 37250 | 37350 | 37400 | 37250 | 1507 |
| 524 | 20240903 | 095500 | 4747136950 | 37350 | 37400 | 37400 | 37300 | 1813 |
| 525 | 20240903 | 095400 | 4679417700 | 37350 | 37400 | 37400 | 37300 | 2479 |
| 526 | 20240903 | 095300 | 4586806800 | 37400 | 37350 | 37400 | 37350 | 1090 |
| 527 | 20240903 | 095200 | 4546050450 | 37350 | 37350 | 37400 | 37300 | 1867 |
| 528 | 20240903 | 095100 | 4476347100 | 37350 | 37250 | 37350 | 37250 | 2497 |
| 529 | 20240903 | 095000 | 4383210100 | 37100 | 37250 | 37350 | 37100 | 3765 |
| 530 | 20240903 | 094900 | 4242874600 | 37250 | 37100 | 37250 | 37050 | 3247 |
| 531 | 20240903 | 094800 | 4122235400 | 37100 | 37050 | 37150 | 37050 | 752 |
| 532 | 20240903 | 094700 | 4094331000 | 37050 | 37000 | 37100 | 37000 | 365 |
| 533 | 20240903 | 094600 | 4080806150 | 37000 | 36950 | 37000 | 36950 | 430 |
| 534 | 20240903 | 094500 | 4064900600 | 36950 | 36900 | 36950 | 36850 | 587 |
| 535 | 20240903 | 094400 | 4043233200 | 36900 | 36850 | 36900 | 36850 | 699 |
| 536 | 20240903 | 094300 | 4017455100 | 36850 | 36900 | 36900 | 36850 | 99 |
| 537 | 20240903 | 094200 | 4013802500 | 36850 | 36950 | 36950 | 36850 | 341 |
| 538 | 20240903 | 094100 | 4001222100 | 36950 | 37000 | 37000 | 36900 | 2345 |
| 539 | 20240903 | 094000 | 3914576350 | 37000 | 37050 | 37100 | 37000 | 1305 |
| 540 | 20240903 | 093900 | 3866260050 | 37050 | 37000 | 37150 | 37000 | 2884 |
| 541 | 20240903 | 093800 | 3759219600 | 36950 | 37000 | 37000 | 36950 | 716 |
| 542 | 20240903 | 093700 | 3732733500 | 37000 | 37000 | 37000 | 36950 | 793 |
| 543 | 20240903 | 093600 | 3703392550 | 36900 | 37050 | 37100 | 36900 | 1196 |
| 544 | 20240903 | 093500 | 3659163000 | 37150 | 37000 | 37150 | 37000 | 565 |
| 545 | 20240903 | 093400 | 3638208350 | 37000 | 36850 | 37000 | 36800 | 1310 |
| 546 | 20240903 | 093300 | 3589834150 | 36800 | 36800 | 36850 | 36800 | 430 |
| 547 | 20240903 | 093200 | 3574007600 | 36850 | 36850 | 36850 | 36800 | 545 |
| 548 | 20240903 | 093100 | 3553951050 | 36850 | 36850 | 36950 | 36850 | 1797 |
| 549 | 20240903 | 093000 | 3487653350 | 36850 | 36950 | 36950 | 36850 | 182 |
| 550 | 20240903 | 092900 | 3480944550 | 36800 | 36850 | 36950 | 36800 | 1145 |
| 551 | 20240903 | 092800 | 3438745450 | 36850 | 36950 | 36950 | 36850 | 189 |
| 552 | 20240903 | 092700 | 3431774950 | 36950 | 36950 | 36950 | 36800 | 2837 |
| 553 | 20240903 | 092600 | 3327164950 | 36950 | 37100 | 37100 | 36950 | 572 |
| 554 | 20240903 | 092500 | 3306010950 | 37050 | 37100 | 37200 | 37050 | 1814 |
| 555 | 20240903 | 092400 | 3238680050 | 37100 | 37100 | 37150 | 37100 | 1941 |
| 556 | 20240903 | 092300 | 3166648050 | 37100 | 37050 | 37100 | 37000 | 808 |
| 557 | 20240903 | 092200 | 3136711650 | 37050 | 37050 | 37050 | 36950 | 2116 |
| 558 | 20240903 | 092100 | 3058426800 | 37000 | 36700 | 37000 | 36700 | 987 |
| 559 | 20240903 | 092000 | 3022039200 | 36700 | 36700 | 36850 | 36650 | 1486 |
| 560 | 20240903 | 091900 | 2967461800 | 36650 | 36600 | 36750 | 36600 | 842 |
| 561 | 20240903 | 091800 | 2936567450 | 36700 | 36700 | 36700 | 36600 | 588 |
| 562 | 20240903 | 091700 | 2915010350 | 36700 | 36600 | 36750 | 36450 | 1419 |
| 563 | 20240903 | 091600 | 2863104500 | 36550 | 36400 | 36850 | 36400 | 1156 |
| 564 | 20240903 | 091500 | 2820926200 | 36400 | 36600 | 36600 | 36400 | 956 |
| 565 | 20240903 | 091400 | 2786040350 | 36600 | 36800 | 36950 | 36600 | 1772 |
| 566 | 20240903 | 091300 | 2720935900 | 36600 | 36450 | 36600 | 36350 | 2201 |
| 567 | 20240903 | 091200 | 2640675550 | 36400 | 36000 | 36450 | 35950 | 1942 |
| 568 | 20240903 | 091100 | 2570430600 | 36000 | 36150 | 36200 | 35950 | 5424 |
| 569 | 20240903 | 091000 | 2375037100 | 36150 | 36350 | 36350 | 36150 | 3721 |
| 570 | 20240903 | 090900 | 2240187650 | 36300 | 36650 | 36700 | 36300 | 9077 |
| 571 | 20240903 | 090800 | 1908616200 | 36650 | 37000 | 37050 | 36650 | 3815 |
| 572 | 20240903 | 090700 | 1768241250 | 37000 | 37250 | 37300 | 37000 | 3311 |
| 573 | 20240903 | 090600 | 1645145500 | 37200 | 37150 | 37300 | 37150 | 2450 |
| 574 | 20240903 | 090500 | 1553917800 | 37100 | 36700 | 37300 | 36700 | 1677 |
| 575 | 20240903 | 090400 | 1491720900 | 37000 | 36750 | 37000 | 36600 | 3699 |
| 576 | 20240903 | 090300 | 1355859900 | 36750 | 36800 | 36900 | 36700 | 1849 |
| 577 | 20240903 | 090200 | 1287894950 | 36750 | 36900 | 37000 | 36550 | 5388 |
| 578 | 20240903 | 090100 | 1089796850 | 36900 | 37400 | 37450 | 36700 | 11469 |
| 579 | 20240903 | 090000 | 665560800 | 37350 | 37750 | 37800 | 37300 | 17560 |