33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 3 | 20240909 | 191700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240909 | 191600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240909 | 191500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240909 | 191400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240909 | 191300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240909 | 191200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240909 | 191100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240909 | 191000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240909 | 190900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240909 | 190800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240909 | 190700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240909 | 190600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240909 | 190500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240909 | 190400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240909 | 190300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240909 | 190200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240909 | 190100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240909 | 190000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240909 | 185900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240909 | 185800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240909 | 185700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240909 | 185600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240909 | 185500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240909 | 185400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240909 | 185300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240909 | 185200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240909 | 185100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240909 | 185000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240909 | 184900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240909 | 184800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 33 | 20240909 | 184700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240909 | 184600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240909 | 184500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240909 | 184400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240909 | 184300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240909 | 184200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240909 | 184100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240909 | 184000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240909 | 183900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240909 | 183800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240909 | 183700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240909 | 183600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240909 | 183500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240909 | 183400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240909 | 183300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240909 | 183200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240909 | 183100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240909 | 183000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240909 | 182900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240909 | 182800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240909 | 182700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240909 | 182600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240909 | 182500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240909 | 182400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240909 | 182300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240909 | 182200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240909 | 182100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240909 | 182000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240909 | 181900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240909 | 181800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 63 | 20240909 | 181700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240909 | 181600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240909 | 181500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240909 | 181400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240909 | 181300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240909 | 181200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240909 | 181100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240909 | 181000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240909 | 180900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240909 | 180800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240909 | 180700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240909 | 180600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240909 | 180500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240909 | 180400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240909 | 180300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240909 | 180200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240909 | 180100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240909 | 180000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240909 | 175900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240909 | 175800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240909 | 175700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240909 | 175600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240909 | 175500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240909 | 175400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240909 | 175300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240909 | 175200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240909 | 175100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240909 | 175000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240909 | 174900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240909 | 174800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 93 | 20240909 | 174700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240909 | 174600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240909 | 174500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240909 | 174400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240909 | 174300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240909 | 174200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240909 | 174100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240909 | 174000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240909 | 173900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240909 | 173800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240909 | 173700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240909 | 173600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240909 | 173500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240909 | 173400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240909 | 173300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240909 | 173200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240909 | 173100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240909 | 173000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240909 | 172900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240909 | 172800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240909 | 172700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240909 | 172600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240909 | 172500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240909 | 172400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240909 | 172300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240909 | 172200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240909 | 172100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240909 | 172000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240909 | 171900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240909 | 171800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 123 | 20240909 | 171700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240909 | 171600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240909 | 171500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240909 | 171400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240909 | 171300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240909 | 171200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240909 | 171100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240909 | 171000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240909 | 170900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240909 | 170800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240909 | 170700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240909 | 170600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240909 | 170500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240909 | 170400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240909 | 170300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240909 | 170200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240909 | 170100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240909 | 170000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240909 | 165900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240909 | 165800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240909 | 165700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240909 | 165600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240909 | 165500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240909 | 165400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240909 | 165300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240909 | 165200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240909 | 165100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240909 | 165000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240909 | 164900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240909 | 164800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 153 | 20240909 | 164700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240909 | 164600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240909 | 164500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240909 | 164400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240909 | 164300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240909 | 164200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240909 | 164100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240909 | 164000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240909 | 163900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240909 | 163800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240909 | 163700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240909 | 163600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240909 | 163500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240909 | 163400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240909 | 163300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240909 | 163200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240909 | 163100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240909 | 163000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240909 | 162900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240909 | 162800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240909 | 162700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240909 | 162600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240909 | 162500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240909 | 162400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240909 | 162300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240909 | 162200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240909 | 162100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240909 | 162000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240909 | 161900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240909 | 161800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 183 | 20240909 | 161700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240909 | 161600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240909 | 161500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240909 | 161400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240909 | 161300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240909 | 161200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240909 | 161100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240909 | 161000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240909 | 160900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240909 | 160800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240909 | 160700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240909 | 160600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240909 | 160500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240909 | 160400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240909 | 160300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240909 | 160200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240909 | 160100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240909 | 160000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240909 | 155900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240909 | 155800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240909 | 155700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240909 | 155600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240909 | 155500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240909 | 155400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240909 | 155300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240909 | 155200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240909 | 155100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240909 | 155000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240909 | 154900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240909 | 154800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 213 | 20240909 | 154700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240909 | 154600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240909 | 154500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240909 | 154400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240909 | 154300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240909 | 154200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240909 | 154100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240909 | 154000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240909 | 153900 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240909 | 153800 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240909 | 153700 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240909 | 153600 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240909 | 153500 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240909 | 153400 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240909 | 153300 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240909 | 153200 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240909 | 153100 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240909 | 153000 | 7678516850 | 22700 | 22700 | 22700 | 22700 | 9926 |
| 231 | 20240909 | 152900 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20240909 | 152800 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20240909 | 152700 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20240909 | 152600 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20240909 | 152500 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20240909 | 152400 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20240909 | 152300 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20240909 | 152200 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20240909 | 152100 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20240909 | 152000 | 7453196650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20240909 | 151900 | 7453196650 | 22750 | 22750 | 22750 | 22700 | 1789 |
| 242 | 20240909 | 151800 | 7412529000 | 22750 | 22700 | 22750 | 22650 | 878 |
| 243 | 20240909 | 151700 | 7392595500 | 22750 | 22700 | 22750 | 22700 | 2486 |
| 244 | 20240909 | 151600 | 7336131000 | 22750 | 22700 | 22750 | 22700 | 649 |
| 245 | 20240909 | 151500 | 7321368450 | 22750 | 22750 | 22750 | 22700 | 942 |
| 246 | 20240909 | 151400 | 7299949350 | 22750 | 22750 | 22750 | 22650 | 1019 |
| 247 | 20240909 | 151300 | 7276773200 | 22700 | 22700 | 22750 | 22600 | 3320 |
| 248 | 20240909 | 151200 | 7201532750 | 22750 | 22800 | 22800 | 22650 | 4437 |
| 249 | 20240909 | 151100 | 7100679500 | 22750 | 22750 | 22800 | 22750 | 605 |
| 250 | 20240909 | 151000 | 7086897550 | 22800 | 22750 | 22800 | 22750 | 491 |
| 251 | 20240909 | 150900 | 7075706000 | 22750 | 22800 | 22800 | 22750 | 1091 |
| 252 | 20240909 | 150800 | 7050840150 | 22800 | 22700 | 22800 | 22700 | 3423 |
| 253 | 20240909 | 150700 | 6972856150 | 22750 | 22750 | 22750 | 22700 | 580 |
| 254 | 20240909 | 150600 | 6959668600 | 22750 | 22750 | 22750 | 22700 | 659 |
| 255 | 20240909 | 150500 | 6944680550 | 22700 | 22750 | 22750 | 22700 | 819 |
| 256 | 20240909 | 150400 | 6926054150 | 22750 | 22700 | 22750 | 22700 | 547 |
| 257 | 20240909 | 150300 | 6913619100 | 22750 | 22650 | 22750 | 22650 | 2074 |
| 258 | 20240909 | 150200 | 6866567000 | 22600 | 22600 | 22650 | 22600 | 571 |
| 259 | 20240909 | 150100 | 6853638850 | 22600 | 22600 | 22650 | 22550 | 604 |
| 260 | 20240909 | 150000 | 6839977200 | 22550 | 22600 | 22650 | 22550 | 3197 |
| 261 | 20240909 | 145900 | 6767717950 | 22650 | 22600 | 22650 | 22600 | 254 |
| 262 | 20240909 | 145800 | 6761977000 | 22600 | 22650 | 22650 | 22600 | 166 |
| 263 | 20240909 | 145700 | 6758220800 | 22600 | 22600 | 22650 | 22600 | 356 |
| 264 | 20240909 | 145600 | 6750171950 | 22650 | 22600 | 22650 | 22550 | 581 |
| 265 | 20240909 | 145500 | 6737041250 | 22550 | 22600 | 22650 | 22500 | 4469 |
| 266 | 20240909 | 145400 | 6636257000 | 22600 | 22600 | 22600 | 22550 | 131 |
| 267 | 20240909 | 145300 | 6633302100 | 22600 | 22600 | 22600 | 22600 | 247 |
| 268 | 20240909 | 145200 | 6627719900 | 22650 | 22600 | 22650 | 22600 | 266 |
| 269 | 20240909 | 145100 | 6621708200 | 22600 | 22600 | 22650 | 22600 | 251 |
| 270 | 20240909 | 145000 | 6616034600 | 22650 | 22550 | 22650 | 22550 | 1423 |
| 271 | 20240909 | 144900 | 6583845000 | 22550 | 22600 | 22650 | 22550 | 1006 |
| 272 | 20240909 | 144800 | 6561109950 | 22600 | 22600 | 22650 | 22600 | 805 |
| 273 | 20240909 | 144700 | 6542911050 | 22600 | 22600 | 22650 | 22600 | 1981 |
| 274 | 20240909 | 144600 | 6498069950 | 22600 | 22650 | 22650 | 22600 | 1867 |
| 275 | 20240909 | 144500 | 6455796050 | 22650 | 22700 | 22700 | 22650 | 862 |
| 276 | 20240909 | 144400 | 6436269250 | 22650 | 22700 | 22750 | 22650 | 735 |
| 277 | 20240909 | 144300 | 6419587900 | 22750 | 22750 | 22750 | 22700 | 141 |
| 278 | 20240909 | 144200 | 6416386950 | 22700 | 22700 | 22700 | 22650 | 135 |
| 279 | 20240909 | 144100 | 6413326300 | 22700 | 22700 | 22750 | 22650 | 299 |
| 280 | 20240909 | 144000 | 6406550000 | 22700 | 22700 | 22700 | 22700 | 184 |
| 281 | 20240909 | 143900 | 6402373200 | 22700 | 22750 | 22750 | 22650 | 731 |
| 282 | 20240909 | 143800 | 6385786750 | 22750 | 22700 | 22750 | 22700 | 2953 |
| 283 | 20240909 | 143700 | 6318753300 | 22750 | 22800 | 22800 | 22700 | 2065 |
| 284 | 20240909 | 143600 | 6271823600 | 22800 | 22750 | 22800 | 22750 | 337 |
| 285 | 20240909 | 143500 | 6264146700 | 22750 | 22700 | 22750 | 22700 | 637 |
| 286 | 20240909 | 143400 | 6249655350 | 22750 | 22700 | 22750 | 22700 | 519 |
| 287 | 20240909 | 143300 | 6237855900 | 22700 | 22750 | 22750 | 22700 | 367 |
| 288 | 20240909 | 143200 | 6229513700 | 22750 | 22700 | 22750 | 22700 | 138 |
| 289 | 20240909 | 143100 | 6226377800 | 22700 | 22750 | 22750 | 22700 | 1100 |
| 290 | 20240909 | 143000 | 6201364300 | 22700 | 22700 | 22750 | 22700 | 126 |
| 291 | 20240909 | 142900 | 6198503100 | 22750 | 22750 | 22800 | 22750 | 851 |
| 292 | 20240909 | 142800 | 6179141750 | 22800 | 22750 | 22800 | 22750 | 274 |
| 293 | 20240909 | 142700 | 6172906750 | 22750 | 22750 | 22800 | 22750 | 176 |
| 294 | 20240909 | 142600 | 6168899850 | 22800 | 22750 | 22800 | 22750 | 207 |
| 295 | 20240909 | 142500 | 6164188500 | 22750 | 22750 | 22800 | 22750 | 176 |
| 296 | 20240909 | 142400 | 6160184000 | 22800 | 22700 | 22800 | 22700 | 330 |
| 297 | 20240909 | 142300 | 6152682250 | 22700 | 22750 | 22750 | 22700 | 98 |
| 298 | 20240909 | 142200 | 6150456850 | 22750 | 22750 | 22750 | 22700 | 817 |
| 299 | 20240909 | 142100 | 6131902250 | 22750 | 22800 | 22800 | 22700 | 1555 |
| 300 | 20240909 | 142000 | 6096526750 | 22800 | 22800 | 22850 | 22700 | 3827 |
| 301 | 20240909 | 141900 | 6009555550 | 22800 | 22800 | 22900 | 22800 | 227 |
| 302 | 20240909 | 141800 | 6004377450 | 22900 | 22850 | 22900 | 22800 | 2764 |
| 303 | 20240909 | 141700 | 5941222000 | 22850 | 22800 | 22900 | 22800 | 2616 |
| 304 | 20240909 | 141600 | 5881421250 | 22800 | 22850 | 22850 | 22800 | 1604 |
| 305 | 20240909 | 141500 | 5844773750 | 22850 | 22850 | 22900 | 22850 | 808 |
| 306 | 20240909 | 141400 | 5826310900 | 22850 | 22850 | 22900 | 22800 | 1099 |
| 307 | 20240909 | 141300 | 5801199050 | 22850 | 22800 | 22850 | 22800 | 2216 |
| 308 | 20240909 | 141200 | 5750569000 | 22800 | 22800 | 22850 | 22800 | 956 |
| 309 | 20240909 | 141100 | 5728737200 | 22800 | 22800 | 22850 | 22800 | 526 |
| 310 | 20240909 | 141000 | 5716734100 | 22800 | 22800 | 22800 | 22750 | 139 |
| 311 | 20240909 | 140900 | 5713570200 | 22800 | 22800 | 22850 | 22800 | 1755 |
| 312 | 20240909 | 140800 | 5673556150 | 22750 | 22700 | 22750 | 22700 | 569 |
| 313 | 20240909 | 140700 | 5660617700 | 22700 | 22700 | 22750 | 22700 | 150 |
| 314 | 20240909 | 140600 | 5657208550 | 22700 | 22800 | 22800 | 22700 | 205 |
| 315 | 20240909 | 140500 | 5652550900 | 22800 | 22700 | 22800 | 22700 | 1498 |
| 316 | 20240909 | 140400 | 5618514650 | 22700 | 22700 | 22700 | 22700 | 234 |
| 317 | 20240909 | 140300 | 5613202850 | 22700 | 22750 | 22750 | 22700 | 262 |
| 318 | 20240909 | 140200 | 5607254850 | 22700 | 22750 | 22750 | 22700 | 168 |
| 319 | 20240909 | 140100 | 5603439700 | 22700 | 22700 | 22750 | 22700 | 355 |
| 320 | 20240909 | 140000 | 5595375000 | 22700 | 22750 | 22750 | 22700 | 531 |
| 321 | 20240909 | 135900 | 5583304700 | 22750 | 22800 | 22800 | 22700 | 2655 |
| 322 | 20240909 | 135800 | 5522912100 | 22750 | 22800 | 22800 | 22750 | 525 |
| 323 | 20240909 | 135700 | 5510951150 | 22750 | 22800 | 22800 | 22750 | 347 |
| 324 | 20240909 | 135600 | 5503044450 | 22800 | 22800 | 22850 | 22800 | 724 |
| 325 | 20240909 | 135500 | 5486536250 | 22850 | 22800 | 22850 | 22800 | 1381 |
| 326 | 20240909 | 135400 | 5455007700 | 22800 | 22850 | 22900 | 22800 | 1338 |
| 327 | 20240909 | 135300 | 5424444400 | 22900 | 22900 | 22950 | 22850 | 1431 |
| 328 | 20240909 | 135200 | 5391616700 | 22900 | 22850 | 22950 | 22850 | 1915 |
| 329 | 20240909 | 135100 | 5347770450 | 22850 | 22800 | 22900 | 22800 | 1444 |
| 330 | 20240909 | 135000 | 5314775600 | 22800 | 22800 | 22850 | 22750 | 4534 |
| 331 | 20240909 | 134900 | 5211406000 | 22800 | 22800 | 22800 | 22750 | 272 |
| 332 | 20240909 | 134800 | 5205217350 | 22750 | 22700 | 22750 | 22700 | 1379 |
| 333 | 20240909 | 134700 | 5173896000 | 22700 | 22700 | 22700 | 22700 | 317 |
| 334 | 20240909 | 134600 | 5166700100 | 22700 | 22700 | 22750 | 22700 | 541 |
| 335 | 20240909 | 134500 | 5154397800 | 22700 | 22800 | 22800 | 22700 | 1721 |
| 336 | 20240909 | 134400 | 5115245450 | 22750 | 22700 | 22800 | 22700 | 800 |
| 337 | 20240909 | 134300 | 5097047050 | 22700 | 22750 | 22800 | 22700 | 2746 |
| 338 | 20240909 | 134200 | 5034575550 | 22700 | 22650 | 22700 | 22650 | 476 |
| 339 | 20240909 | 134100 | 5023776500 | 22650 | 22650 | 22650 | 22650 | 302 |
| 340 | 20240909 | 134000 | 5016936200 | 22700 | 22650 | 22700 | 22650 | 163 |
| 341 | 20240909 | 133900 | 5013243750 | 22700 | 22650 | 22700 | 22650 | 301 |
| 342 | 20240909 | 133800 | 5006416200 | 22650 | 22650 | 22650 | 22600 | 314 |
| 343 | 20240909 | 133700 | 4999304450 | 22650 | 22700 | 22700 | 22600 | 10436 |
| 344 | 20240909 | 133600 | 4763414000 | 22700 | 22750 | 22750 | 22700 | 197 |
| 345 | 20240909 | 133500 | 4758941800 | 22700 | 22700 | 22750 | 22650 | 1040 |
| 346 | 20240909 | 133400 | 4735335300 | 22700 | 22650 | 22700 | 22650 | 152 |
| 347 | 20240909 | 133300 | 4731885200 | 22650 | 22700 | 22700 | 22650 | 152 |
| 348 | 20240909 | 133200 | 4728442200 | 22700 | 22750 | 22750 | 22700 | 97 |
| 349 | 20240909 | 133100 | 4726240250 | 22700 | 22750 | 22750 | 22700 | 781 |
| 350 | 20240909 | 133000 | 4708483900 | 22700 | 22700 | 22750 | 22700 | 243 |
| 351 | 20240909 | 132900 | 4702967650 | 22700 | 22700 | 22750 | 22700 | 1167 |
| 352 | 20240909 | 132800 | 4676445800 | 22650 | 22700 | 22750 | 22650 | 1030 |
| 353 | 20240909 | 132700 | 4653071950 | 22700 | 22650 | 22700 | 22650 | 613 |
| 354 | 20240909 | 132600 | 4639185250 | 22650 | 22650 | 22700 | 22650 | 746 |
| 355 | 20240909 | 132500 | 4622254650 | 22650 | 22650 | 22700 | 22650 | 251 |
| 356 | 20240909 | 132400 | 4616569250 | 22650 | 22650 | 22650 | 22650 | 87 |
| 357 | 20240909 | 132300 | 4614598700 | 22700 | 22700 | 22700 | 22650 | 983 |
| 358 | 20240909 | 132200 | 4592333600 | 22700 | 22650 | 22700 | 22600 | 306 |
| 359 | 20240909 | 132100 | 4585402950 | 22650 | 22650 | 22650 | 22600 | 671 |
| 360 | 20240909 | 132000 | 4570210350 | 22600 | 22600 | 22650 | 22600 | 138 |
| 361 | 20240909 | 131900 | 4567091400 | 22650 | 22600 | 22650 | 22550 | 253 |
| 362 | 20240909 | 131800 | 4561375100 | 22600 | 22650 | 22650 | 22600 | 314 |
| 363 | 20240909 | 131700 | 4554267700 | 22650 | 22650 | 22650 | 22650 | 93 |
| 364 | 20240909 | 131600 | 4552161250 | 22650 | 22700 | 22700 | 22600 | 464 |
| 365 | 20240909 | 131500 | 4541655800 | 22650 | 22650 | 22700 | 22650 | 689 |
| 366 | 20240909 | 131400 | 4526047150 | 22650 | 22650 | 22700 | 22650 | 184 |
| 367 | 20240909 | 131300 | 4521879500 | 22700 | 22600 | 22700 | 22600 | 292 |
| 368 | 20240909 | 131200 | 4515267950 | 22700 | 22600 | 22700 | 22600 | 270 |
| 369 | 20240909 | 131100 | 4509156200 | 22600 | 22600 | 22650 | 22600 | 996 |
| 370 | 20240909 | 131000 | 4486608050 | 22650 | 22500 | 22650 | 22500 | 2582 |
| 371 | 20240909 | 130900 | 4428323700 | 22550 | 22500 | 22550 | 22450 | 924 |
| 372 | 20240909 | 130800 | 4407527250 | 22450 | 22450 | 22450 | 22450 | 146 |
| 373 | 20240909 | 130700 | 4404249550 | 22450 | 22450 | 22450 | 22450 | 223 |
| 374 | 20240909 | 130600 | 4399243200 | 22500 | 22450 | 22500 | 22400 | 877 |
| 375 | 20240909 | 130500 | 4379524300 | 22400 | 22400 | 22450 | 22400 | 228 |
| 376 | 20240909 | 130400 | 4374413450 | 22450 | 22450 | 22450 | 22400 | 314 |
| 377 | 20240909 | 130300 | 4367377250 | 22450 | 22450 | 22450 | 22450 | 1357 |
| 378 | 20240909 | 130200 | 4336912600 | 22450 | 22450 | 22500 | 22450 | 577 |
| 379 | 20240909 | 130100 | 4323937950 | 22450 | 22450 | 22500 | 22450 | 163 |
| 380 | 20240909 | 130000 | 4320278550 | 22450 | 22450 | 22500 | 22450 | 781 |
| 381 | 20240909 | 125900 | 4302724000 | 22450 | 22450 | 22500 | 22450 | 185 |
| 382 | 20240909 | 125800 | 4298568250 | 22450 | 22400 | 22450 | 22400 | 523 |
| 383 | 20240909 | 125700 | 4286836500 | 22400 | 22450 | 22450 | 22400 | 499 |
| 384 | 20240909 | 125600 | 4275656550 | 22450 | 22450 | 22450 | 22450 | 323 |
| 385 | 20240909 | 125500 | 4268405200 | 22400 | 22450 | 22450 | 22400 | 435 |
| 386 | 20240909 | 125400 | 4258645450 | 22450 | 22500 | 22500 | 22450 | 230 |
| 387 | 20240909 | 125300 | 4253481250 | 22450 | 22450 | 22500 | 22450 | 273 |
| 388 | 20240909 | 125200 | 4247351050 | 22450 | 22450 | 22450 | 22450 | 311 |
| 389 | 20240909 | 125100 | 4240369100 | 22450 | 22450 | 22500 | 22450 | 188 |
| 390 | 20240909 | 125000 | 4236148350 | 22500 | 22450 | 22500 | 22450 | 1694 |
| 391 | 20240909 | 124900 | 4198042500 | 22450 | 22450 | 22450 | 22450 | 174 |
| 392 | 20240909 | 124800 | 4194136200 | 22450 | 22450 | 22450 | 22400 | 154 |
| 393 | 20240909 | 124700 | 4190682900 | 22400 | 22450 | 22500 | 22400 | 324 |
| 394 | 20240909 | 124600 | 4183406250 | 22400 | 22450 | 22500 | 22400 | 161 |
| 395 | 20240909 | 124500 | 4179792450 | 22450 | 22450 | 22500 | 22450 | 275 |
| 396 | 20240909 | 124400 | 4173612800 | 22450 | 22500 | 22500 | 22450 | 180 |
| 397 | 20240909 | 124300 | 4169571150 | 22500 | 22450 | 22550 | 22450 | 748 |
| 398 | 20240909 | 124200 | 4152733450 | 22450 | 22450 | 22500 | 22450 | 1046 |
| 399 | 20240909 | 124100 | 4129209950 | 22500 | 22450 | 22500 | 22450 | 541 |
| 400 | 20240909 | 124000 | 4117064100 | 22500 | 22450 | 22500 | 22450 | 210 |
| 401 | 20240909 | 123900 | 4112349500 | 22450 | 22450 | 22500 | 22450 | 262 |
| 402 | 20240909 | 123800 | 4106467550 | 22450 | 22450 | 22450 | 22400 | 440 |
| 403 | 20240909 | 123700 | 4096596600 | 22450 | 22450 | 22450 | 22450 | 213 |
| 404 | 20240909 | 123600 | 4091814750 | 22450 | 22400 | 22450 | 22400 | 326 |
| 405 | 20240909 | 123500 | 4084502950 | 22450 | 22500 | 22500 | 22400 | 481 |
| 406 | 20240909 | 123400 | 4073711200 | 22450 | 22400 | 22450 | 22400 | 603 |
| 407 | 20240909 | 123300 | 4060181150 | 22400 | 22500 | 22500 | 22400 | 1707 |
| 408 | 20240909 | 123200 | 4021888050 | 22500 | 22450 | 22500 | 22450 | 475 |
| 409 | 20240909 | 123100 | 4011215950 | 22450 | 22450 | 22500 | 22450 | 378 |
| 410 | 20240909 | 123000 | 4002729350 | 22450 | 22500 | 22500 | 22450 | 267 |
| 411 | 20240909 | 122900 | 3996724250 | 22500 | 22450 | 22500 | 22450 | 234 |
| 412 | 20240909 | 122800 | 3991470250 | 22450 | 22500 | 22500 | 22450 | 159 |
| 413 | 20240909 | 122700 | 3987899850 | 22500 | 22500 | 22500 | 22450 | 243 |
| 414 | 20240909 | 122600 | 3982440300 | 22450 | 22450 | 22550 | 22450 | 261 |
| 415 | 20240909 | 122500 | 3976566600 | 22500 | 22450 | 22500 | 22450 | 351 |
| 416 | 20240909 | 122400 | 3968685150 | 22450 | 22500 | 22500 | 22450 | 830 |
| 417 | 20240909 | 122300 | 3950020700 | 22500 | 22500 | 22550 | 22500 | 274 |
| 418 | 20240909 | 122200 | 3943849650 | 22550 | 22500 | 22550 | 22500 | 229 |
| 419 | 20240909 | 122100 | 3938697000 | 22550 | 22500 | 22550 | 22500 | 154 |
| 420 | 20240909 | 122000 | 3935231950 | 22500 | 22500 | 22550 | 22500 | 417 |
| 421 | 20240909 | 121900 | 3925838600 | 22550 | 22600 | 22600 | 22500 | 216 |
| 422 | 20240909 | 121800 | 3920969250 | 22600 | 22500 | 22600 | 22500 | 139 |
| 423 | 20240909 | 121700 | 3917834150 | 22550 | 22550 | 22550 | 22500 | 243 |
| 424 | 20240909 | 121600 | 3912364000 | 22500 | 22500 | 22550 | 22500 | 635 |
| 425 | 20240909 | 121500 | 3898054300 | 22500 | 22500 | 22550 | 22500 | 359 |
| 426 | 20240909 | 121400 | 3889976000 | 22500 | 22500 | 22500 | 22500 | 164 |
| 427 | 20240909 | 121300 | 3886286000 | 22500 | 22500 | 22550 | 22450 | 1305 |
| 428 | 20240909 | 121200 | 3856927650 | 22500 | 22500 | 22550 | 22500 | 257 |
| 429 | 20240909 | 121100 | 3851144600 | 22550 | 22500 | 22550 | 22500 | 197 |
| 430 | 20240909 | 121000 | 3846704400 | 22550 | 22550 | 22550 | 22550 | 269 |
| 431 | 20240909 | 120900 | 3840638450 | 22550 | 22500 | 22600 | 22500 | 1154 |
| 432 | 20240909 | 120800 | 3814612750 | 22500 | 22550 | 22550 | 22500 | 179 |
| 433 | 20240909 | 120700 | 3810583350 | 22550 | 22550 | 22550 | 22550 | 454 |
| 434 | 20240909 | 120600 | 3800345650 | 22550 | 22550 | 22600 | 22550 | 262 |
| 435 | 20240909 | 120500 | 3794437500 | 22600 | 22600 | 22650 | 22550 | 1273 |
| 436 | 20240909 | 120400 | 3765672800 | 22600 | 22600 | 22650 | 22600 | 133 |
| 437 | 20240909 | 120300 | 3762663550 | 22600 | 22650 | 22650 | 22600 | 859 |
| 438 | 20240909 | 120200 | 3743223500 | 22600 | 22600 | 22650 | 22600 | 491 |
| 439 | 20240909 | 120100 | 3732111200 | 22600 | 22600 | 22650 | 22600 | 307 |
| 440 | 20240909 | 120000 | 3725172800 | 22650 | 22550 | 22650 | 22550 | 741 |
| 441 | 20240909 | 115900 | 3708399700 | 22550 | 22550 | 22600 | 22550 | 659 |
| 442 | 20240909 | 115800 | 3693516600 | 22550 | 22550 | 22550 | 22500 | 320 |
| 443 | 20240909 | 115700 | 3686311000 | 22500 | 22550 | 22600 | 22500 | 407 |
| 444 | 20240909 | 115600 | 3677146150 | 22550 | 22500 | 22550 | 22500 | 207 |
| 445 | 20240909 | 115500 | 3672485900 | 22550 | 22500 | 22550 | 22500 | 3035 |
| 446 | 20240909 | 115400 | 3604077550 | 22450 | 22500 | 22500 | 22450 | 504 |
| 447 | 20240909 | 115300 | 3592758000 | 22500 | 22500 | 22500 | 22500 | 161 |
| 448 | 20240909 | 115200 | 3589135500 | 22500 | 22450 | 22500 | 22450 | 688 |
| 449 | 20240909 | 115100 | 3573672100 | 22500 | 22450 | 22500 | 22450 | 487 |
| 450 | 20240909 | 115000 | 3562726950 | 22450 | 22450 | 22500 | 22450 | 421 |
| 451 | 20240909 | 114900 | 3553270250 | 22500 | 22500 | 22500 | 22450 | 266 |
| 452 | 20240909 | 114800 | 3547285500 | 22500 | 22500 | 22500 | 22500 | 142 |
| 453 | 20240909 | 114700 | 3544090500 | 22500 | 22500 | 22550 | 22500 | 334 |
| 454 | 20240909 | 114600 | 3536575250 | 22500 | 22500 | 22500 | 22500 | 154 |
| 455 | 20240909 | 114500 | 3533110250 | 22500 | 22500 | 22550 | 22500 | 140 |
| 456 | 20240909 | 114400 | 3529957200 | 22500 | 22500 | 22550 | 22500 | 1014 |
| 457 | 20240909 | 114300 | 3507139400 | 22550 | 22500 | 22550 | 22500 | 496 |
| 458 | 20240909 | 114200 | 3495961500 | 22500 | 22500 | 22550 | 22500 | 328 |
| 459 | 20240909 | 114100 | 3488572350 | 22500 | 22500 | 22550 | 22500 | 191 |
| 460 | 20240909 | 114000 | 3484273800 | 22550 | 22550 | 22600 | 22550 | 1997 |
| 461 | 20240909 | 113900 | 3439236200 | 22550 | 22600 | 22600 | 22550 | 403 |
| 462 | 20240909 | 113800 | 3430133550 | 22550 | 22550 | 22600 | 22550 | 800 |
| 463 | 20240909 | 113700 | 3412062500 | 22550 | 22550 | 22600 | 22550 | 437 |
| 464 | 20240909 | 113600 | 3402193150 | 22550 | 22550 | 22600 | 22550 | 244 |
| 465 | 20240909 | 113500 | 3396685850 | 22550 | 22550 | 22550 | 22550 | 251 |
| 466 | 20240909 | 113400 | 3391025800 | 22550 | 22550 | 22550 | 22550 | 102 |
| 467 | 20240909 | 113300 | 3388725700 | 22600 | 22500 | 22600 | 22500 | 1124 |
| 468 | 20240909 | 113200 | 3363386250 | 22500 | 22500 | 22550 | 22500 | 1451 |
| 469 | 20240909 | 113100 | 3330738400 | 22500 | 22500 | 22550 | 22500 | 1221 |
| 470 | 20240909 | 113000 | 3303216700 | 22500 | 22500 | 22500 | 22500 | 495 |
| 471 | 20240909 | 112900 | 3292079200 | 22550 | 22550 | 22600 | 22550 | 1455 |
| 472 | 20240909 | 112800 | 3259268300 | 22550 | 22550 | 22600 | 22550 | 400 |
| 473 | 20240909 | 112700 | 3250238900 | 22550 | 22550 | 22550 | 22550 | 19 |
| 474 | 20240909 | 112600 | 3249810450 | 22550 | 22550 | 22600 | 22550 | 171 |
| 475 | 20240909 | 112500 | 3245954350 | 22550 | 22550 | 22600 | 22550 | 370 |
| 476 | 20240909 | 112400 | 3237605750 | 22550 | 22500 | 22550 | 22500 | 1613 |
| 477 | 20240909 | 112300 | 3201235750 | 22500 | 22500 | 22550 | 22500 | 132 |
| 478 | 20240909 | 112200 | 3198265250 | 22500 | 22550 | 22550 | 22500 | 402 |
| 479 | 20240909 | 112100 | 3189211000 | 22500 | 22500 | 22500 | 22500 | 441 |
| 480 | 20240909 | 112000 | 3179288500 | 22500 | 22500 | 22550 | 22500 | 765 |
| 481 | 20240909 | 111900 | 3162066850 | 22500 | 22500 | 22550 | 22500 | 207 |
| 482 | 20240909 | 111800 | 3157405450 | 22500 | 22550 | 22550 | 22500 | 113 |
| 483 | 20240909 | 111700 | 3154862450 | 22550 | 22550 | 22600 | 22500 | 1560 |
| 484 | 20240909 | 111600 | 3119684750 | 22500 | 22500 | 22550 | 22500 | 329 |
| 485 | 20240909 | 111500 | 3112279300 | 22500 | 22500 | 22550 | 22450 | 1127 |
| 486 | 20240909 | 111400 | 3086919700 | 22450 | 22400 | 22500 | 22400 | 284 |
| 487 | 20240909 | 111300 | 3080549100 | 22400 | 22500 | 22500 | 22400 | 440 |
| 488 | 20240909 | 111200 | 3070671450 | 22450 | 22400 | 22500 | 22400 | 217 |
| 489 | 20240909 | 111100 | 3065799500 | 22450 | 22450 | 22450 | 22400 | 208 |
| 490 | 20240909 | 111000 | 3061139100 | 22450 | 22450 | 22450 | 22400 | 1499 |
| 491 | 20240909 | 110900 | 3027494050 | 22450 | 22450 | 22500 | 22450 | 526 |
| 492 | 20240909 | 110800 | 3015681350 | 22500 | 22450 | 22500 | 22450 | 1662 |
| 493 | 20240909 | 110700 | 2978332400 | 22450 | 22450 | 22500 | 22450 | 216 |
| 494 | 20240909 | 110600 | 2973483050 | 22400 | 22400 | 22450 | 22400 | 471 |
| 495 | 20240909 | 110500 | 2962915450 | 22400 | 22400 | 22400 | 22400 | 100 |
| 496 | 20240909 | 110400 | 2960675450 | 22400 | 22400 | 22400 | 22400 | 304 |
| 497 | 20240909 | 110300 | 2953865850 | 22400 | 22450 | 22450 | 22400 | 163 |
| 498 | 20240909 | 110200 | 2950214150 | 22450 | 22400 | 22450 | 22400 | 107 |
| 499 | 20240909 | 110100 | 2947816700 | 22400 | 22400 | 22500 | 22400 | 51 |
| 500 | 20240909 | 110000 | 2946673600 | 22450 | 22450 | 22500 | 22400 | 432 |
| 501 | 20240909 | 105900 | 2936981300 | 22450 | 22400 | 22450 | 22400 | 463 |
| 502 | 20240909 | 105800 | 2926590000 | 22400 | 22450 | 22450 | 22400 | 781 |
| 503 | 20240909 | 105700 | 2909059950 | 22450 | 22450 | 22450 | 22400 | 317 |
| 504 | 20240909 | 105600 | 2901954900 | 22400 | 22450 | 22450 | 22400 | 77 |
| 505 | 20240909 | 105500 | 2900228950 | 22450 | 22500 | 22550 | 22400 | 323 |
| 506 | 20240909 | 105400 | 2892978000 | 22500 | 22450 | 22550 | 22450 | 536 |
| 507 | 20240909 | 105300 | 2880926400 | 22450 | 22450 | 22450 | 22450 | 173 |
| 508 | 20240909 | 105200 | 2877042550 | 22450 | 22450 | 22550 | 22450 | 3376 |
| 509 | 20240909 | 105100 | 2801137200 | 22450 | 22350 | 22450 | 22350 | 650 |
| 510 | 20240909 | 105000 | 2786574850 | 22350 | 22350 | 22400 | 22350 | 375 |
| 511 | 20240909 | 104900 | 2778182400 | 22350 | 22300 | 22350 | 22300 | 223 |
| 512 | 20240909 | 104800 | 2773198600 | 22350 | 22300 | 22350 | 22300 | 307 |
| 513 | 20240909 | 104700 | 2766349100 | 22300 | 22250 | 22350 | 22250 | 659 |
| 514 | 20240909 | 104600 | 2751650750 | 22250 | 22250 | 22300 | 22250 | 118 |
| 515 | 20240909 | 104500 | 2749025200 | 22250 | 22300 | 22300 | 22250 | 222 |
| 516 | 20240909 | 104400 | 2744080450 | 22300 | 22250 | 22350 | 22250 | 777 |
| 517 | 20240909 | 104300 | 2726738100 | 22250 | 22250 | 22250 | 22250 | 142 |
| 518 | 20240909 | 104200 | 2723578600 | 22300 | 22250 | 22300 | 22250 | 128 |
| 519 | 20240909 | 104100 | 2720729550 | 22250 | 22250 | 22250 | 22200 | 337 |
| 520 | 20240909 | 104000 | 2713237350 | 22250 | 22250 | 22250 | 22200 | 1520 |
| 521 | 20240909 | 103900 | 2679419000 | 22250 | 22300 | 22300 | 22200 | 7633 |
| 522 | 20240909 | 103800 | 2509535900 | 22300 | 22350 | 22350 | 22300 | 268 |
| 523 | 20240909 | 103700 | 2503558900 | 22300 | 22300 | 22350 | 22300 | 57 |
| 524 | 20240909 | 103600 | 2502287300 | 22300 | 22350 | 22350 | 22300 | 387 |
| 525 | 20240909 | 103500 | 2493647500 | 22350 | 22350 | 22350 | 22300 | 174 |
| 526 | 20240909 | 103400 | 2489765250 | 22350 | 22400 | 22400 | 22300 | 919 |
| 527 | 20240909 | 103300 | 2469216000 | 22350 | 22350 | 22350 | 22300 | 317 |
| 528 | 20240909 | 103200 | 2462137000 | 22350 | 22350 | 22350 | 22300 | 229 |
| 529 | 20240909 | 103100 | 2457026700 | 22300 | 22350 | 22400 | 22300 | 1732 |
| 530 | 20240909 | 103000 | 2418320750 | 22350 | 22300 | 22400 | 22300 | 523 |
| 531 | 20240909 | 102900 | 2406624850 | 22300 | 22350 | 22350 | 22300 | 333 |
| 532 | 20240909 | 102800 | 2399197350 | 22300 | 22300 | 22300 | 22300 | 77 |
| 533 | 20240909 | 102700 | 2397480250 | 22300 | 22300 | 22300 | 22300 | 92 |
| 534 | 20240909 | 102600 | 2395428650 | 22300 | 22250 | 22350 | 22250 | 419 |
| 535 | 20240909 | 102500 | 2386086350 | 22350 | 22250 | 22350 | 22250 | 504 |
| 536 | 20240909 | 102400 | 2374853450 | 22250 | 22250 | 22350 | 22250 | 182 |
| 537 | 20240909 | 102300 | 2370802550 | 22250 | 22350 | 22350 | 22250 | 954 |
| 538 | 20240909 | 102200 | 2349539700 | 22350 | 22300 | 22350 | 22250 | 808 |
| 539 | 20240909 | 102100 | 2331515300 | 22300 | 22250 | 22300 | 22250 | 412 |
| 540 | 20240909 | 102000 | 2322337200 | 22300 | 22300 | 22350 | 22250 | 1074 |
| 541 | 20240909 | 101900 | 2298389200 | 22300 | 22300 | 22350 | 22250 | 317 |
| 542 | 20240909 | 101800 | 2291321500 | 22300 | 22350 | 22350 | 22300 | 380 |
| 543 | 20240909 | 101700 | 2282847250 | 22350 | 22300 | 22350 | 22300 | 139 |
| 544 | 20240909 | 101600 | 2279746850 | 22300 | 22350 | 22350 | 22300 | 1053 |
| 545 | 20240909 | 101500 | 2256227150 | 22350 | 22400 | 22450 | 22350 | 280 |
| 546 | 20240909 | 101400 | 2249968400 | 22400 | 22400 | 22450 | 22350 | 942 |
| 547 | 20240909 | 101300 | 2228871250 | 22400 | 22350 | 22400 | 22300 | 211 |
| 548 | 20240909 | 101200 | 2224148000 | 22300 | 22300 | 22350 | 22300 | 347 |
| 549 | 20240909 | 101100 | 2216409800 | 22300 | 22350 | 22400 | 22300 | 311 |
| 550 | 20240909 | 101000 | 2209453350 | 22350 | 22350 | 22350 | 22300 | 250 |
| 551 | 20240909 | 100900 | 2203870000 | 22300 | 22350 | 22350 | 22300 | 311 |
| 552 | 20240909 | 100800 | 2196927100 | 22350 | 22350 | 22400 | 22300 | 1219 |
| 553 | 20240909 | 100700 | 2169685150 | 22400 | 22350 | 22400 | 22300 | 1811 |
| 554 | 20240909 | 100600 | 2129131600 | 22350 | 22300 | 22350 | 22300 | 26 |
| 555 | 20240909 | 100500 | 2128551550 | 22350 | 22350 | 22400 | 22350 | 119 |
| 556 | 20240909 | 100400 | 2125891750 | 22350 | 22350 | 22350 | 22350 | 720 |
| 557 | 20240909 | 100300 | 2109799750 | 22350 | 22400 | 22400 | 22350 | 182 |
| 558 | 20240909 | 100200 | 2105724450 | 22350 | 22350 | 22400 | 22350 | 503 |
| 559 | 20240909 | 100100 | 2094482300 | 22350 | 22250 | 22400 | 22250 | 958 |
| 560 | 20240909 | 100000 | 2073075250 | 22300 | 22300 | 22300 | 22250 | 287 |
| 561 | 20240909 | 095900 | 2066675650 | 22300 | 22300 | 22350 | 22300 | 1483 |
| 562 | 20240909 | 095800 | 2033604700 | 22350 | 22300 | 22350 | 22300 | 37 |
| 563 | 20240909 | 095700 | 2032779200 | 22350 | 22350 | 22350 | 22350 | 48 |
| 564 | 20240909 | 095600 | 2031706400 | 22350 | 22350 | 22350 | 22300 | 136 |
| 565 | 20240909 | 095500 | 2028670350 | 22350 | 22400 | 22400 | 22350 | 131 |
| 566 | 20240909 | 095400 | 2025742050 | 22400 | 22350 | 22450 | 22350 | 138 |
| 567 | 20240909 | 095300 | 2022650750 | 22450 | 22350 | 22450 | 22350 | 448 |
| 568 | 20240909 | 095200 | 2012606750 | 22350 | 22300 | 22350 | 22300 | 447 |
| 569 | 20240909 | 095100 | 2002622350 | 22300 | 22350 | 22350 | 22300 | 55 |
| 570 | 20240909 | 095000 | 2001393350 | 22350 | 22350 | 22500 | 22300 | 1159 |
| 571 | 20240909 | 094900 | 1975415200 | 22350 | 22300 | 22350 | 22300 | 498 |
| 572 | 20240909 | 094800 | 1964289400 | 22300 | 22350 | 22350 | 22300 | 74 |
| 573 | 20240909 | 094700 | 1962635900 | 22350 | 22300 | 22350 | 22300 | 123 |
| 574 | 20240909 | 094600 | 1959890400 | 22300 | 22350 | 22350 | 22300 | 334 |
| 575 | 20240909 | 094500 | 1952436900 | 22350 | 22350 | 22400 | 22350 | 195 |
| 576 | 20240909 | 094400 | 1948078600 | 22350 | 22300 | 22350 | 22300 | 1324 |
| 577 | 20240909 | 094300 | 1918523800 | 22300 | 22300 | 22300 | 22250 | 6372 |
| 578 | 20240909 | 094200 | 1776528600 | 22350 | 22400 | 22450 | 22350 | 1438 |
| 579 | 20240909 | 094100 | 1744375600 | 22400 | 22450 | 22500 | 22400 | 334 |
| 580 | 20240909 | 094000 | 1736880300 | 22450 | 22400 | 22500 | 22350 | 356 |
| 581 | 20240909 | 093900 | 1728888950 | 22400 | 22500 | 22500 | 22400 | 195 |
| 582 | 20240909 | 093800 | 1724516400 | 22500 | 22400 | 22500 | 22400 | 703 |
| 583 | 20240909 | 093700 | 1708748950 | 22400 | 22300 | 22400 | 22300 | 86 |
| 584 | 20240909 | 093600 | 1706826650 | 22400 | 22350 | 22400 | 22250 | 3263 |
| 585 | 20240909 | 093500 | 1633950550 | 22350 | 22350 | 22400 | 22350 | 327 |
| 586 | 20240909 | 093400 | 1626629950 | 22350 | 22350 | 22400 | 22300 | 3944 |
| 587 | 20240909 | 093300 | 1538614800 | 22300 | 22350 | 22400 | 22300 | 2533 |
| 588 | 20240909 | 093200 | 1481998400 | 22350 | 22450 | 22450 | 22350 | 2670 |
| 589 | 20240909 | 093100 | 1422217050 | 22450 | 22500 | 22500 | 22400 | 432 |
| 590 | 20240909 | 093000 | 1412514650 | 22450 | 22550 | 22550 | 22450 | 512 |
| 591 | 20240909 | 092900 | 1401003550 | 22500 | 22550 | 22600 | 22500 | 2661 |
| 592 | 20240909 | 092800 | 1341052050 | 22500 | 22450 | 22500 | 22450 | 1837 |
| 593 | 20240909 | 092700 | 1299739450 | 22400 | 22450 | 22450 | 22400 | 1223 |
| 594 | 20240909 | 092600 | 1272333500 | 22450 | 22450 | 22500 | 22450 | 801 |
| 595 | 20240909 | 092500 | 1254350800 | 22450 | 22500 | 22500 | 22450 | 883 |
| 596 | 20240909 | 092400 | 1234485650 | 22450 | 22500 | 22500 | 22450 | 1112 |
| 597 | 20240909 | 092300 | 1209477500 | 22500 | 22400 | 22500 | 22350 | 700 |
| 598 | 20240909 | 092200 | 1193761350 | 22350 | 22400 | 22400 | 22350 | 1491 |
| 599 | 20240909 | 092100 | 1160378950 | 22400 | 22450 | 22500 | 22400 | 1151 |
| 600 | 20240909 | 092000 | 1134539100 | 22500 | 22500 | 22500 | 22450 | 306 |
| 601 | 20240909 | 091900 | 1127660250 | 22450 | 22450 | 22500 | 22450 | 317 |
| 602 | 20240909 | 091800 | 1120535950 | 22500 | 22500 | 22500 | 22500 | 838 |
| 603 | 20240909 | 091700 | 1101680950 | 22500 | 22500 | 22550 | 22450 | 1294 |
| 604 | 20240909 | 091600 | 1072602200 | 22500 | 22450 | 22550 | 22450 | 1117 |
| 605 | 20240909 | 091500 | 1047483250 | 22400 | 22400 | 22400 | 22400 | 186 |
| 606 | 20240909 | 091400 | 1043316850 | 22300 | 22450 | 22450 | 22300 | 189 |
| 607 | 20240909 | 091300 | 1039079750 | 22450 | 22300 | 22450 | 22300 | 490 |
| 608 | 20240909 | 091200 | 1028123000 | 22250 | 22450 | 22450 | 22250 | 3167 |
| 609 | 20240909 | 091100 | 957276850 | 22450 | 22450 | 22550 | 22400 | 615 |
| 610 | 20240909 | 091000 | 943448950 | 22400 | 22500 | 22600 | 22400 | 4339 |
| 611 | 20240909 | 090900 | 845744300 | 22450 | 22500 | 22500 | 22400 | 519 |
| 612 | 20240909 | 090800 | 834102550 | 22450 | 22350 | 22500 | 22350 | 1155 |
| 613 | 20240909 | 090700 | 808216700 | 22300 | 22200 | 22300 | 22200 | 1954 |
| 614 | 20240909 | 090600 | 764768600 | 22300 | 22300 | 22300 | 22150 | 3005 |
| 615 | 20240909 | 090500 | 697868550 | 22250 | 22200 | 22300 | 22050 | 5539 |
| 616 | 20240909 | 090400 | 574900750 | 22200 | 22200 | 22300 | 22200 | 2384 |
| 617 | 20240909 | 090300 | 521931250 | 22200 | 22300 | 22400 | 22050 | 4507 |
| 618 | 20240909 | 090200 | 422234350 | 22300 | 22400 | 22400 | 22200 | 3529 |
| 619 | 20240909 | 090100 | 343500500 | 22400 | 22300 | 22400 | 22250 | 3060 |
| 620 | 20240909 | 090000 | 275057850 | 22300 | 22200 | 22300 | 22050 | 12386 |