34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 193000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 3 | 20240909 | 192900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20240909 | 192800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20240909 | 192700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20240909 | 192600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20240909 | 192500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20240909 | 192400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20240909 | 192300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20240909 | 192200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20240909 | 192100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20240909 | 192000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20240909 | 191900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20240909 | 191800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20240909 | 191700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20240909 | 191600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20240909 | 191500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20240909 | 191400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20240909 | 191300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20240909 | 191200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20240909 | 191100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20240909 | 191000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20240909 | 190900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20240909 | 190800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20240909 | 190700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20240909 | 190600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20240909 | 190500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20240909 | 190400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20240909 | 190300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20240909 | 190200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20240909 | 190100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20240909 | 190000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 33 | 20240909 | 185900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20240909 | 185800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20240909 | 185700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20240909 | 185600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20240909 | 185500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20240909 | 185400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20240909 | 185300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20240909 | 185200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20240909 | 185100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20240909 | 185000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20240909 | 184900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20240909 | 184800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20240909 | 184700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20240909 | 184600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20240909 | 184500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20240909 | 184400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20240909 | 184300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20240909 | 184200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20240909 | 184100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20240909 | 184000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20240909 | 183900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20240909 | 183800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20240909 | 183700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20240909 | 183600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20240909 | 183500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20240909 | 183400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20240909 | 183300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20240909 | 183200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20240909 | 183100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20240909 | 183000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 63 | 20240909 | 182900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20240909 | 182800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20240909 | 182700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20240909 | 182600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20240909 | 182500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20240909 | 182400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20240909 | 182300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20240909 | 182200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20240909 | 182100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20240909 | 182000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20240909 | 181900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20240909 | 181800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20240909 | 181700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20240909 | 181600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20240909 | 181500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20240909 | 181400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20240909 | 181300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20240909 | 181200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20240909 | 181100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20240909 | 181000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20240909 | 180900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20240909 | 180800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20240909 | 180700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20240909 | 180600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20240909 | 180500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20240909 | 180400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20240909 | 180300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20240909 | 180200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20240909 | 180100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20240909 | 180000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 93 | 20240909 | 175900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20240909 | 175800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20240909 | 175700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20240909 | 175600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20240909 | 175500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20240909 | 175400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20240909 | 175300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20240909 | 175200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20240909 | 175100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20240909 | 175000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20240909 | 174900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20240909 | 174800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20240909 | 174700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20240909 | 174600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20240909 | 174500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20240909 | 174400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20240909 | 174300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20240909 | 174200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20240909 | 174100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20240909 | 174000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20240909 | 173900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20240909 | 173800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20240909 | 173700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20240909 | 173600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20240909 | 173500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20240909 | 173400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20240909 | 173300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20240909 | 173200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20240909 | 173100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20240909 | 173000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 123 | 20240909 | 172900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20240909 | 172800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20240909 | 172700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20240909 | 172600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20240909 | 172500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20240909 | 172400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20240909 | 172300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20240909 | 172200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20240909 | 172100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20240909 | 172000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20240909 | 171900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20240909 | 171800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20240909 | 171700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20240909 | 171600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20240909 | 171500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20240909 | 171400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20240909 | 171300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20240909 | 171200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20240909 | 171100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20240909 | 171000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20240909 | 170900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20240909 | 170800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20240909 | 170700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20240909 | 170600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20240909 | 170500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20240909 | 170400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20240909 | 170300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20240909 | 170200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20240909 | 170100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20240909 | 170000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 153 | 20240909 | 165900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20240909 | 165800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20240909 | 165700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20240909 | 165600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20240909 | 165500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20240909 | 165400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20240909 | 165300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20240909 | 165200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20240909 | 165100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20240909 | 165000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20240909 | 164900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20240909 | 164800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20240909 | 164700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20240909 | 164600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20240909 | 164500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20240909 | 164400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20240909 | 164300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20240909 | 164200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20240909 | 164100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20240909 | 164000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20240909 | 163900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20240909 | 163800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20240909 | 163700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20240909 | 163600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20240909 | 163500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20240909 | 163400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20240909 | 163300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20240909 | 163200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20240909 | 163100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20240909 | 163000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 183 | 20240909 | 162900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20240909 | 162800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20240909 | 162700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20240909 | 162600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20240909 | 162500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20240909 | 162400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20240909 | 162300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20240909 | 162200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20240909 | 162100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20240909 | 162000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20240909 | 161900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20240909 | 161800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20240909 | 161700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20240909 | 161600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20240909 | 161500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20240909 | 161400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20240909 | 161300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20240909 | 161200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20240909 | 161100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20240909 | 161000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20240909 | 160900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20240909 | 160800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20240909 | 160700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20240909 | 160600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20240909 | 160500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20240909 | 160400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20240909 | 160300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20240909 | 160200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20240909 | 160100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20240909 | 160000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 3100 |
| 213 | 20240909 | 155900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20240909 | 155800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20240909 | 155700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20240909 | 155600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20240909 | 155500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20240909 | 155400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20240909 | 155300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20240909 | 155200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20240909 | 155100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20240909 | 155000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20240909 | 154900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20240909 | 154800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20240909 | 154700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 226 | 20240909 | 154600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20240909 | 154500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20240909 | 154400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20240909 | 154300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20240909 | 154200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20240909 | 154100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20240909 | 154000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20240909 | 153900 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20240909 | 153800 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20240909 | 153700 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20240909 | 153600 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20240909 | 153500 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20240909 | 153400 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20240909 | 153300 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20240909 | 153200 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20240909 | 153100 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20240909 | 153000 | 6067976050 | 41150 | 41150 | 41150 | 41150 | 6200 |
| 243 | 20240909 | 152900 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20240909 | 152800 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20240909 | 152700 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20240909 | 152600 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20240909 | 152500 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20240909 | 152400 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20240909 | 152300 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 250 | 20240909 | 152200 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 251 | 20240909 | 152100 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 252 | 20240909 | 152000 | 5940411050 | 41150 | 41150 | 41150 | 41150 | 0 |
| 253 | 20240909 | 151900 | 5940411050 | 41150 | 41150 | 41200 | 41150 | 458 |
| 254 | 20240909 | 151800 | 5921546800 | 41150 | 41150 | 41200 | 41150 | 454 |
| 255 | 20240909 | 151700 | 5902863250 | 41150 | 41150 | 41200 | 41150 | 495 |
| 256 | 20240909 | 151600 | 5882493050 | 41150 | 41200 | 41200 | 41150 | 418 |
| 257 | 20240909 | 151500 | 5865292250 | 41150 | 41150 | 41150 | 41150 | 282 |
| 258 | 20240909 | 151400 | 5853687950 | 41150 | 41150 | 41200 | 41150 | 256 |
| 259 | 20240909 | 151300 | 5843144450 | 41150 | 41150 | 41200 | 41150 | 147 |
| 260 | 20240909 | 151200 | 5837095200 | 41150 | 41150 | 41200 | 41150 | 98 |
| 261 | 20240909 | 151100 | 5833060000 | 41150 | 41150 | 41150 | 41150 | 133 |
| 262 | 20240909 | 151000 | 5827587050 | 41150 | 41100 | 41150 | 41100 | 1265 |
| 263 | 20240909 | 150900 | 5775534100 | 41100 | 41150 | 41150 | 41100 | 53 |
| 264 | 20240909 | 150800 | 5773353900 | 41100 | 41100 | 41100 | 41100 | 276 |
| 265 | 20240909 | 150700 | 5762010300 | 41150 | 41150 | 41150 | 41100 | 153 |
| 266 | 20240909 | 150600 | 5755715800 | 41100 | 41150 | 41150 | 41100 | 248 |
| 267 | 20240909 | 150500 | 5745514600 | 41100 | 41050 | 41100 | 41050 | 1062 |
| 268 | 20240909 | 150400 | 5701869450 | 41050 | 41050 | 41100 | 41050 | 160 |
| 269 | 20240909 | 150300 | 5695297250 | 41050 | 41050 | 41100 | 41050 | 91 |
| 270 | 20240909 | 150200 | 5691561500 | 41050 | 41100 | 41100 | 41050 | 242 |
| 271 | 20240909 | 150100 | 5681616900 | 41100 | 41050 | 41100 | 41050 | 73 |
| 272 | 20240909 | 150000 | 5678618550 | 41050 | 41050 | 41100 | 41050 | 112 |
| 273 | 20240909 | 145900 | 5674019850 | 41050 | 41100 | 41100 | 41050 | 279 |
| 274 | 20240909 | 145800 | 5662561400 | 41050 | 41100 | 41100 | 41050 | 114 |
| 275 | 20240909 | 145700 | 5657880250 | 41050 | 41050 | 41100 | 41050 | 361 |
| 276 | 20240909 | 145600 | 5643061100 | 41050 | 41050 | 41100 | 41050 | 85 |
| 277 | 20240909 | 145500 | 5639570800 | 41050 | 41050 | 41100 | 41000 | 256 |
| 278 | 20240909 | 145400 | 5629058800 | 41000 | 41050 | 41050 | 41000 | 196 |
| 279 | 20240909 | 145300 | 5621019750 | 41050 | 41050 | 41100 | 41000 | 102 |
| 280 | 20240909 | 145200 | 5616835300 | 41000 | 41050 | 41050 | 41000 | 59 |
| 281 | 20240909 | 145100 | 5614415000 | 41050 | 41100 | 41150 | 41050 | 571 |
| 282 | 20240909 | 145000 | 5590955300 | 41100 | 41100 | 41150 | 41100 | 148 |
| 283 | 20240909 | 144900 | 5584872200 | 41100 | 41100 | 41150 | 41050 | 375 |
| 284 | 20240909 | 144800 | 5569457300 | 41050 | 41050 | 41100 | 41050 | 280 |
| 285 | 20240909 | 144700 | 5557963200 | 41100 | 41050 | 41100 | 41050 | 52 |
| 286 | 20240909 | 144600 | 5555828300 | 41100 | 41050 | 41100 | 41050 | 281 |
| 287 | 20240909 | 144500 | 5544289500 | 41050 | 41050 | 41100 | 41050 | 96 |
| 288 | 20240909 | 144400 | 5540346800 | 41050 | 41100 | 41100 | 41050 | 164 |
| 289 | 20240909 | 144300 | 5533609550 | 41050 | 41050 | 41100 | 41000 | 178 |
| 290 | 20240909 | 144200 | 5526308000 | 41100 | 41100 | 41100 | 41050 | 188 |
| 291 | 20240909 | 144100 | 5518583400 | 41100 | 41100 | 41150 | 41100 | 46 |
| 292 | 20240909 | 144000 | 5516692750 | 41100 | 41150 | 41150 | 41100 | 232 |
| 293 | 20240909 | 143900 | 5507156300 | 41150 | 41100 | 41150 | 41100 | 64 |
| 294 | 20240909 | 143800 | 5504525000 | 41100 | 41100 | 41150 | 41100 | 88 |
| 295 | 20240909 | 143700 | 5500908050 | 41100 | 41100 | 41150 | 41100 | 241 |
| 296 | 20240909 | 143600 | 5491002750 | 41100 | 41100 | 41150 | 41100 | 50 |
| 297 | 20240909 | 143500 | 5488947450 | 41100 | 41100 | 41150 | 41100 | 348 |
| 298 | 20240909 | 143400 | 5474637650 | 41150 | 41100 | 41150 | 41100 | 47 |
| 299 | 20240909 | 143300 | 5472705000 | 41100 | 41200 | 41200 | 41100 | 145 |
| 300 | 20240909 | 143200 | 5466738800 | 41150 | 41150 | 41200 | 41150 | 579 |
| 301 | 20240909 | 143100 | 5442910750 | 41150 | 41100 | 41150 | 41100 | 892 |
| 302 | 20240909 | 143000 | 5406221150 | 41100 | 41000 | 41100 | 41000 | 1375 |
| 303 | 20240909 | 142900 | 5349719000 | 41050 | 41000 | 41050 | 41000 | 233 |
| 304 | 20240909 | 142800 | 5340164900 | 41000 | 41000 | 41050 | 41000 | 45 |
| 305 | 20240909 | 142700 | 5338319850 | 41000 | 40950 | 41100 | 40950 | 227 |
| 306 | 20240909 | 142600 | 5329008300 | 40950 | 41000 | 41050 | 40950 | 205 |
| 307 | 20240909 | 142500 | 5320604150 | 41000 | 40950 | 41050 | 40950 | 100 |
| 308 | 20240909 | 142400 | 5316503450 | 40950 | 41000 | 41000 | 40950 | 471 |
| 309 | 20240909 | 142300 | 5297192750 | 41050 | 41000 | 41050 | 41000 | 513 |
| 310 | 20240909 | 142200 | 5276159100 | 41000 | 41050 | 41050 | 41000 | 75 |
| 311 | 20240909 | 142100 | 5273082050 | 41000 | 41000 | 41050 | 41000 | 181 |
| 312 | 20240909 | 142000 | 5265660750 | 41050 | 41000 | 41100 | 41000 | 74 |
| 313 | 20240909 | 141900 | 5262625750 | 41050 | 41000 | 41050 | 41000 | 377 |
| 314 | 20240909 | 141800 | 5247150600 | 41000 | 41050 | 41150 | 41000 | 319 |
| 315 | 20240909 | 141700 | 5234061100 | 41100 | 41150 | 41200 | 41100 | 1080 |
| 316 | 20240909 | 141600 | 5189619400 | 41150 | 41150 | 41200 | 41150 | 4414 |
| 317 | 20240909 | 141500 | 5007977300 | 41200 | 41250 | 41250 | 41150 | 1487 |
| 318 | 20240909 | 141400 | 4946768050 | 41150 | 41150 | 41250 | 41150 | 287 |
| 319 | 20240909 | 141300 | 4934946400 | 41200 | 41150 | 41200 | 41150 | 228 |
| 320 | 20240909 | 141200 | 4925555900 | 41200 | 41200 | 41200 | 41150 | 406 |
| 321 | 20240909 | 141100 | 4908836100 | 41200 | 41200 | 41200 | 41150 | 263 |
| 322 | 20240909 | 141000 | 4898010950 | 41200 | 41150 | 41200 | 41150 | 231 |
| 323 | 20240909 | 140900 | 4888501600 | 41200 | 41200 | 41200 | 41150 | 111 |
| 324 | 20240909 | 140800 | 4883931300 | 41200 | 41150 | 41200 | 41150 | 132 |
| 325 | 20240909 | 140700 | 4878495700 | 41150 | 41150 | 41200 | 41150 | 200 |
| 326 | 20240909 | 140600 | 4870265200 | 41150 | 41200 | 41200 | 41150 | 171 |
| 327 | 20240909 | 140500 | 4863223800 | 41200 | 41150 | 41200 | 41150 | 540 |
| 328 | 20240909 | 140400 | 4840997400 | 41150 | 41000 | 41200 | 41000 | 1636 |
| 329 | 20240909 | 140300 | 4773692350 | 41000 | 41000 | 41050 | 41000 | 66 |
| 330 | 20240909 | 140200 | 4770986150 | 41000 | 41050 | 41100 | 41000 | 38 |
| 331 | 20240909 | 140100 | 4769427600 | 41050 | 41050 | 41100 | 41050 | 857 |
| 332 | 20240909 | 140000 | 4734216150 | 41150 | 41100 | 41150 | 41050 | 385 |
| 333 | 20240909 | 135900 | 4718395750 | 41100 | 41100 | 41100 | 41050 | 430 |
| 334 | 20240909 | 135800 | 4700722800 | 41100 | 41100 | 41150 | 41050 | 268 |
| 335 | 20240909 | 135700 | 4689708750 | 41100 | 41050 | 41100 | 41050 | 567 |
| 336 | 20240909 | 135600 | 4666406150 | 41050 | 41100 | 41150 | 41050 | 418 |
| 337 | 20240909 | 135500 | 4649227800 | 41100 | 41100 | 41150 | 41100 | 97 |
| 338 | 20240909 | 135400 | 4645241050 | 41100 | 41050 | 41150 | 41050 | 150 |
| 339 | 20240909 | 135300 | 4639074100 | 41100 | 41150 | 41150 | 41050 | 738 |
| 340 | 20240909 | 135200 | 4608747450 | 41100 | 41150 | 41150 | 41100 | 70 |
| 341 | 20240909 | 135100 | 4605870250 | 41100 | 41100 | 41100 | 41050 | 99 |
| 342 | 20240909 | 135000 | 4601802400 | 41050 | 41150 | 41150 | 41050 | 196 |
| 343 | 20240909 | 134900 | 4593754950 | 41100 | 41100 | 41100 | 41050 | 339 |
| 344 | 20240909 | 134800 | 4579822700 | 41100 | 41050 | 41100 | 41050 | 250 |
| 345 | 20240909 | 134700 | 4569557850 | 41100 | 41100 | 41100 | 41000 | 60 |
| 346 | 20240909 | 134600 | 4567095850 | 41000 | 41000 | 41100 | 41000 | 125 |
| 347 | 20240909 | 134500 | 4561965200 | 41000 | 41000 | 41050 | 41000 | 223 |
| 348 | 20240909 | 134400 | 4552821600 | 41000 | 41050 | 41100 | 41000 | 122 |
| 349 | 20240909 | 134300 | 4547814400 | 41000 | 41000 | 41050 | 41000 | 1042 |
| 350 | 20240909 | 134200 | 4505042300 | 41000 | 41000 | 41000 | 40950 | 302 |
| 351 | 20240909 | 134100 | 4492661850 | 41000 | 41050 | 41050 | 41000 | 42 |
| 352 | 20240909 | 134000 | 4490938550 | 41000 | 41000 | 41050 | 41000 | 98 |
| 353 | 20240909 | 133900 | 4486920350 | 41000 | 41000 | 41050 | 41000 | 206 |
| 354 | 20240909 | 133800 | 4478474300 | 41000 | 41050 | 41050 | 41000 | 42 |
| 355 | 20240909 | 133700 | 4476752100 | 41000 | 41000 | 41050 | 41000 | 194 |
| 356 | 20240909 | 133600 | 4468797300 | 41000 | 40950 | 41050 | 40950 | 129 |
| 357 | 20240909 | 133500 | 4463507750 | 41000 | 40950 | 41000 | 40950 | 122 |
| 358 | 20240909 | 133400 | 4458508150 | 40950 | 41050 | 41100 | 40950 | 534 |
| 359 | 20240909 | 133300 | 4436590300 | 41050 | 41000 | 41050 | 40950 | 630 |
| 360 | 20240909 | 133200 | 4410730700 | 40900 | 40850 | 40950 | 40850 | 81 |
| 361 | 20240909 | 133100 | 4407417500 | 40850 | 41000 | 41050 | 40850 | 1184 |
| 362 | 20240909 | 133000 | 4358990150 | 41050 | 41000 | 41050 | 41000 | 73 |
| 363 | 20240909 | 132900 | 4355996000 | 40950 | 41000 | 41000 | 40950 | 127 |
| 364 | 20240909 | 132800 | 4350793700 | 40950 | 41050 | 41050 | 40950 | 190 |
| 365 | 20240909 | 132700 | 4343008850 | 41050 | 41000 | 41050 | 40950 | 271 |
| 366 | 20240909 | 132600 | 4331901350 | 40950 | 40950 | 41000 | 40950 | 37 |
| 367 | 20240909 | 132500 | 4330385800 | 40950 | 41000 | 41050 | 40950 | 600 |
| 368 | 20240909 | 132400 | 4305791100 | 41050 | 40950 | 41050 | 40950 | 154 |
| 369 | 20240909 | 132300 | 4299480000 | 40950 | 41000 | 41050 | 40950 | 1226 |
| 370 | 20240909 | 132200 | 4249217150 | 40950 | 40900 | 41000 | 40900 | 591 |
| 371 | 20240909 | 132100 | 4225013600 | 40900 | 40900 | 40950 | 40900 | 563 |
| 372 | 20240909 | 132000 | 4201972900 | 40900 | 40950 | 40950 | 40900 | 236 |
| 373 | 20240909 | 131900 | 4192317100 | 41000 | 40900 | 41000 | 40900 | 858 |
| 374 | 20240909 | 131800 | 4157182150 | 40900 | 40850 | 40900 | 40800 | 95 |
| 375 | 20240909 | 131700 | 4153298200 | 40850 | 40900 | 40950 | 40850 | 197 |
| 376 | 20240909 | 131600 | 4145246450 | 40850 | 40900 | 40900 | 40800 | 90 |
| 377 | 20240909 | 131500 | 4141570550 | 40850 | 40850 | 40900 | 40850 | 90 |
| 378 | 20240909 | 131400 | 4137893400 | 40850 | 40850 | 40900 | 40850 | 208 |
| 379 | 20240909 | 131300 | 4129394150 | 40850 | 40850 | 40950 | 40850 | 99 |
| 380 | 20240909 | 131200 | 4125345150 | 40850 | 40900 | 40950 | 40850 | 585 |
| 381 | 20240909 | 131100 | 4101425850 | 40900 | 40850 | 40900 | 40850 | 71 |
| 382 | 20240909 | 131000 | 4098525350 | 40900 | 40800 | 40900 | 40800 | 161 |
| 383 | 20240909 | 130900 | 4091948450 | 40800 | 40850 | 40900 | 40800 | 200 |
| 384 | 20240909 | 130800 | 4083778500 | 40850 | 40850 | 40900 | 40850 | 86 |
| 385 | 20240909 | 130700 | 4080265250 | 40800 | 40850 | 40900 | 40800 | 78 |
| 386 | 20240909 | 130600 | 4077081550 | 40900 | 40900 | 40900 | 40800 | 205 |
| 387 | 20240909 | 130500 | 4068712850 | 40850 | 40900 | 40900 | 40800 | 1631 |
| 388 | 20240909 | 130400 | 4002088300 | 40850 | 40850 | 40850 | 40800 | 84 |
| 389 | 20240909 | 130300 | 3998657450 | 40800 | 40850 | 40850 | 40800 | 619 |
| 390 | 20240909 | 130200 | 3973379250 | 40850 | 40850 | 40900 | 40850 | 63 |
| 391 | 20240909 | 130100 | 3970804900 | 40850 | 40900 | 40900 | 40850 | 191 |
| 392 | 20240909 | 130000 | 3963002350 | 40850 | 40850 | 40900 | 40850 | 152 |
| 393 | 20240909 | 125900 | 3956792600 | 40800 | 40800 | 40850 | 40800 | 953 |
| 394 | 20240909 | 125800 | 3917866200 | 40850 | 40800 | 40850 | 40800 | 1001 |
| 395 | 20240909 | 125700 | 3876992100 | 40800 | 40800 | 40850 | 40800 | 49 |
| 396 | 20240909 | 125600 | 3874992650 | 40850 | 40800 | 40850 | 40800 | 91 |
| 397 | 20240909 | 125500 | 3871279150 | 40800 | 40850 | 40850 | 40800 | 162 |
| 398 | 20240909 | 125400 | 3864668200 | 40800 | 40850 | 40850 | 40800 | 106 |
| 399 | 20240909 | 125300 | 3860341650 | 40800 | 40850 | 40850 | 40800 | 519 |
| 400 | 20240909 | 125200 | 3839143550 | 40800 | 40800 | 40850 | 40800 | 196 |
| 401 | 20240909 | 125100 | 3831146650 | 40800 | 40850 | 40850 | 40800 | 72 |
| 402 | 20240909 | 125000 | 3828208450 | 40850 | 40800 | 40850 | 40800 | 1499 |
| 403 | 20240909 | 124900 | 3766996150 | 40800 | 40800 | 40850 | 40800 | 163 |
| 404 | 20240909 | 124800 | 3760344300 | 40800 | 40850 | 40850 | 40750 | 593 |
| 405 | 20240909 | 124700 | 3736151050 | 40850 | 40800 | 40850 | 40800 | 155 |
| 406 | 20240909 | 124600 | 3729826950 | 40850 | 40850 | 40850 | 40800 | 74 |
| 407 | 20240909 | 124500 | 3726805900 | 40850 | 40800 | 40850 | 40800 | 128 |
| 408 | 20240909 | 124400 | 3721583100 | 40800 | 40800 | 40850 | 40800 | 178 |
| 409 | 20240909 | 124300 | 3714320250 | 40800 | 40850 | 40850 | 40800 | 168 |
| 410 | 20240909 | 124200 | 3707463400 | 40850 | 40800 | 40850 | 40800 | 147 |
| 411 | 20240909 | 124100 | 3701459200 | 40800 | 40800 | 40850 | 40800 | 521 |
| 412 | 20240909 | 124000 | 3680185350 | 40800 | 40800 | 40850 | 40800 | 240 |
| 413 | 20240909 | 123900 | 3670393250 | 40800 | 40750 | 40800 | 40750 | 329 |
| 414 | 20240909 | 123800 | 3656985400 | 40750 | 40800 | 40800 | 40750 | 842 |
| 415 | 20240909 | 123700 | 3622639000 | 40750 | 40750 | 40800 | 40750 | 522 |
| 416 | 20240909 | 123600 | 3601362400 | 40700 | 40750 | 40750 | 40700 | 249 |
| 417 | 20240909 | 123500 | 3591223950 | 40700 | 40650 | 40700 | 40600 | 365 |
| 418 | 20240909 | 123400 | 3576384100 | 40650 | 40600 | 40650 | 40600 | 45 |
| 419 | 20240909 | 123300 | 3574556950 | 40650 | 40650 | 40650 | 40600 | 150 |
| 420 | 20240909 | 123200 | 3568461400 | 40650 | 40700 | 40700 | 40650 | 105 |
| 421 | 20240909 | 123100 | 3564192100 | 40700 | 40650 | 40700 | 40650 | 15 |
| 422 | 20240909 | 123000 | 3563582250 | 40700 | 40650 | 40700 | 40650 | 258 |
| 423 | 20240909 | 122900 | 3553094450 | 40650 | 40650 | 40700 | 40650 | 125 |
| 424 | 20240909 | 122800 | 3548012150 | 40650 | 40650 | 40700 | 40650 | 50 |
| 425 | 20240909 | 122700 | 3545979400 | 40650 | 40600 | 40700 | 40600 | 354 |
| 426 | 20240909 | 122600 | 3531588600 | 40600 | 40650 | 40650 | 40600 | 4 |
| 427 | 20240909 | 122500 | 3531426100 | 40600 | 40550 | 40650 | 40550 | 1641 |
| 428 | 20240909 | 122400 | 3464809550 | 40550 | 40600 | 40600 | 40550 | 457 |
| 429 | 20240909 | 122300 | 3446258650 | 40600 | 40600 | 40600 | 40550 | 523 |
| 430 | 20240909 | 122200 | 3425041200 | 40600 | 40600 | 40650 | 40600 | 317 |
| 431 | 20240909 | 122100 | 3412170250 | 40600 | 40650 | 40650 | 40600 | 61 |
| 432 | 20240909 | 122000 | 3409691800 | 40600 | 40550 | 40600 | 40550 | 219 |
| 433 | 20240909 | 121900 | 3400801000 | 40550 | 40600 | 40650 | 40550 | 185 |
| 434 | 20240909 | 121800 | 3393291400 | 40600 | 40700 | 40700 | 40500 | 5173 |
| 435 | 20240909 | 121700 | 3183341250 | 40650 | 40650 | 40700 | 40650 | 118 |
| 436 | 20240909 | 121600 | 3178543800 | 40600 | 40700 | 40750 | 40600 | 280 |
| 437 | 20240909 | 121500 | 3167154850 | 40700 | 40650 | 40700 | 40600 | 55 |
| 438 | 20240909 | 121400 | 3164919650 | 40700 | 40600 | 40700 | 40600 | 296 |
| 439 | 20240909 | 121300 | 3152896800 | 40700 | 40600 | 40700 | 40600 | 35 |
| 440 | 20240909 | 121200 | 3151473900 | 40700 | 40600 | 40750 | 40600 | 462 |
| 441 | 20240909 | 121100 | 3132686900 | 40750 | 40650 | 40750 | 40500 | 7861 |
| 442 | 20240909 | 121000 | 2813786800 | 40700 | 40700 | 40700 | 40650 | 52 |
| 443 | 20240909 | 120900 | 2811671150 | 40650 | 40650 | 40700 | 40650 | 79 |
| 444 | 20240909 | 120800 | 2808459750 | 40700 | 40700 | 40700 | 40650 | 189 |
| 445 | 20240909 | 120700 | 2800776050 | 40650 | 40650 | 40700 | 40650 | 42 |
| 446 | 20240909 | 120600 | 2799068700 | 40700 | 40650 | 40700 | 40650 | 84 |
| 447 | 20240909 | 120500 | 2795653550 | 40650 | 40700 | 40700 | 40650 | 280 |
| 448 | 20240909 | 120400 | 2784266800 | 40650 | 40650 | 40700 | 40650 | 35 |
| 449 | 20240909 | 120300 | 2782843700 | 40750 | 40650 | 40750 | 40650 | 175 |
| 450 | 20240909 | 120200 | 2775728500 | 40650 | 40700 | 40750 | 40650 | 155 |
| 451 | 20240909 | 120100 | 2769420150 | 40750 | 40700 | 40750 | 40650 | 169 |
| 452 | 20240909 | 120000 | 2762544100 | 40650 | 40700 | 40700 | 40650 | 247 |
| 453 | 20240909 | 115900 | 2752499650 | 40700 | 40700 | 40700 | 40650 | 66 |
| 454 | 20240909 | 115800 | 2749815250 | 40700 | 40650 | 40700 | 40650 | 150 |
| 455 | 20240909 | 115700 | 2743714600 | 40650 | 40700 | 40800 | 40650 | 189 |
| 456 | 20240909 | 115600 | 2736021300 | 40800 | 40700 | 40800 | 40700 | 244 |
| 457 | 20240909 | 115500 | 2726089550 | 40700 | 40700 | 40700 | 40650 | 59 |
| 458 | 20240909 | 115400 | 2723689650 | 40650 | 40700 | 40700 | 40650 | 211 |
| 459 | 20240909 | 115300 | 2715110500 | 40700 | 40650 | 40700 | 40650 | 178 |
| 460 | 20240909 | 115200 | 2707870600 | 40650 | 40700 | 40750 | 40650 | 1826 |
| 461 | 20240909 | 115100 | 2633579250 | 40700 | 40700 | 40750 | 40700 | 203 |
| 462 | 20240909 | 115000 | 2625314900 | 40700 | 40700 | 40750 | 40700 | 116 |
| 463 | 20240909 | 114900 | 2620590850 | 40700 | 40700 | 40750 | 40700 | 225 |
| 464 | 20240909 | 114800 | 2611430100 | 40750 | 40800 | 40850 | 40700 | 175 |
| 465 | 20240909 | 114700 | 2604297300 | 40750 | 40750 | 40800 | 40700 | 109 |
| 466 | 20240909 | 114600 | 2599854450 | 40700 | 40750 | 40800 | 40700 | 372 |
| 467 | 20240909 | 114500 | 2584710850 | 40750 | 40750 | 40850 | 40700 | 619 |
| 468 | 20240909 | 114400 | 2559486800 | 40800 | 40750 | 40800 | 40750 | 105 |
| 469 | 20240909 | 114300 | 2555205400 | 40750 | 40750 | 40800 | 40750 | 204 |
| 470 | 20240909 | 114200 | 2546891900 | 40800 | 40800 | 40800 | 40750 | 127 |
| 471 | 20240909 | 114100 | 2541711100 | 40750 | 40750 | 40800 | 40750 | 90 |
| 472 | 20240909 | 114000 | 2538042400 | 40750 | 40750 | 40800 | 40750 | 153 |
| 473 | 20240909 | 113900 | 2531807550 | 40750 | 40800 | 40850 | 40750 | 227 |
| 474 | 20240909 | 113800 | 2522546250 | 40800 | 40800 | 40850 | 40800 | 242 |
| 475 | 20240909 | 113700 | 2512671650 | 40800 | 40850 | 40850 | 40800 | 55 |
| 476 | 20240909 | 113600 | 2510427300 | 40800 | 40800 | 40850 | 40800 | 133 |
| 477 | 20240909 | 113500 | 2505000250 | 40800 | 40850 | 40850 | 40800 | 268 |
| 478 | 20240909 | 113400 | 2494064700 | 40850 | 40850 | 40850 | 40800 | 51 |
| 479 | 20240909 | 113300 | 2491983150 | 40800 | 40800 | 40850 | 40800 | 58 |
| 480 | 20240909 | 113200 | 2489616550 | 40850 | 40800 | 40850 | 40800 | 209 |
| 481 | 20240909 | 113100 | 2481089300 | 40800 | 40800 | 40850 | 40750 | 283 |
| 482 | 20240909 | 113000 | 2469543450 | 40750 | 40800 | 40800 | 40750 | 147 |
| 483 | 20240909 | 112900 | 2463551850 | 40750 | 40750 | 40800 | 40750 | 155 |
| 484 | 20240909 | 112800 | 2457235150 | 40800 | 40750 | 40800 | 40750 | 92 |
| 485 | 20240909 | 112700 | 2453485550 | 40750 | 40750 | 40800 | 40700 | 191 |
| 486 | 20240909 | 112600 | 2445703250 | 40750 | 40800 | 40800 | 40750 | 68 |
| 487 | 20240909 | 112500 | 2442931400 | 40750 | 40750 | 40800 | 40750 | 73 |
| 488 | 20240909 | 112400 | 2439955800 | 40750 | 40800 | 40800 | 40750 | 472 |
| 489 | 20240909 | 112300 | 2420718700 | 40800 | 40750 | 40800 | 40750 | 98 |
| 490 | 20240909 | 112200 | 2416723200 | 40800 | 40750 | 40800 | 40750 | 195 |
| 491 | 20240909 | 112100 | 2408770800 | 40800 | 40800 | 40800 | 40750 | 197 |
| 492 | 20240909 | 112000 | 2400742300 | 40800 | 40750 | 40800 | 40700 | 297 |
| 493 | 20240909 | 111900 | 2388639500 | 40750 | 40800 | 40800 | 40750 | 82 |
| 494 | 20240909 | 111800 | 2385296900 | 40800 | 40800 | 40800 | 40750 | 160 |
| 495 | 20240909 | 111700 | 2378775900 | 40750 | 40750 | 40850 | 40750 | 84 |
| 496 | 20240909 | 111600 | 2375351000 | 40800 | 40750 | 40800 | 40750 | 320 |
| 497 | 20240909 | 111500 | 2362304450 | 40800 | 40800 | 40800 | 40750 | 89 |
| 498 | 20240909 | 111400 | 2358676650 | 40750 | 40800 | 40800 | 40750 | 86 |
| 499 | 20240909 | 111300 | 2355171150 | 40800 | 40750 | 40800 | 40750 | 349 |
| 500 | 20240909 | 111200 | 2340948100 | 40700 | 40700 | 40750 | 40650 | 421 |
| 501 | 20240909 | 111100 | 2323812500 | 40750 | 40750 | 40750 | 40700 | 37 |
| 502 | 20240909 | 111000 | 2322306300 | 40700 | 40850 | 40850 | 40700 | 136 |
| 503 | 20240909 | 110900 | 2316766100 | 40750 | 40800 | 40850 | 40750 | 877 |
| 504 | 20240909 | 110800 | 2280982950 | 40800 | 40700 | 40800 | 40650 | 94 |
| 505 | 20240909 | 110700 | 2277157600 | 40700 | 40650 | 40700 | 40650 | 198 |
| 506 | 20240909 | 110600 | 2269106400 | 40650 | 40700 | 40750 | 40650 | 95 |
| 507 | 20240909 | 110500 | 2265241800 | 40650 | 40650 | 40650 | 40600 | 308 |
| 508 | 20240909 | 110400 | 2252723150 | 40600 | 40650 | 40700 | 40600 | 1446 |
| 509 | 20240909 | 110300 | 2194000800 | 40700 | 40650 | 40700 | 40650 | 76 |
| 510 | 20240909 | 110200 | 2190910050 | 40650 | 40650 | 40700 | 40650 | 156 |
| 511 | 20240909 | 110100 | 2184568600 | 40700 | 40750 | 40800 | 40650 | 62 |
| 512 | 20240909 | 110000 | 2182047050 | 40750 | 40750 | 40750 | 40650 | 151 |
| 513 | 20240909 | 105900 | 2175905100 | 40650 | 40650 | 40750 | 40650 | 287 |
| 514 | 20240909 | 105800 | 2164234200 | 40650 | 40650 | 40700 | 40650 | 93 |
| 515 | 20240909 | 105700 | 2160451750 | 40700 | 40700 | 40750 | 40650 | 78 |
| 516 | 20240909 | 105600 | 2157278950 | 40700 | 40650 | 40750 | 40650 | 201 |
| 517 | 20240909 | 105500 | 2149105700 | 40650 | 40750 | 40750 | 40650 | 272 |
| 518 | 20240909 | 105400 | 2138033750 | 40700 | 40700 | 40750 | 40650 | 125 |
| 519 | 20240909 | 105300 | 2132945950 | 40650 | 40750 | 40750 | 40650 | 200 |
| 520 | 20240909 | 105200 | 2124811150 | 40650 | 40650 | 40750 | 40650 | 580 |
| 521 | 20240909 | 105100 | 2101217500 | 40700 | 40700 | 40700 | 40650 | 224 |
| 522 | 20240909 | 105000 | 2092108050 | 40700 | 40650 | 40700 | 40650 | 147 |
| 523 | 20240909 | 104900 | 2086129950 | 40700 | 40700 | 40700 | 40650 | 25 |
| 524 | 20240909 | 104800 | 2085112900 | 40700 | 40650 | 40700 | 40650 | 345 |
| 525 | 20240909 | 104700 | 2071086800 | 40700 | 40700 | 40700 | 40650 | 41 |
| 526 | 20240909 | 104600 | 2069419100 | 40700 | 40650 | 40700 | 40650 | 211 |
| 527 | 20240909 | 104500 | 2060839100 | 40700 | 40650 | 40700 | 40650 | 388 |
| 528 | 20240909 | 104400 | 2045059000 | 40700 | 40750 | 40750 | 40650 | 117 |
| 529 | 20240909 | 104300 | 2040301900 | 40650 | 40650 | 40700 | 40650 | 227 |
| 530 | 20240909 | 104200 | 2031068550 | 40650 | 40650 | 40700 | 40550 | 260 |
| 531 | 20240909 | 104100 | 2020501600 | 40650 | 40650 | 40650 | 40550 | 322 |
| 532 | 20240909 | 104000 | 2007428850 | 40650 | 40600 | 40650 | 40550 | 332 |
| 533 | 20240909 | 103900 | 1993950600 | 40550 | 40650 | 40650 | 40550 | 68 |
| 534 | 20240909 | 103800 | 1991191800 | 40650 | 40600 | 40650 | 40550 | 782 |
| 535 | 20240909 | 103700 | 1959463800 | 40600 | 40600 | 40650 | 40600 | 1279 |
| 536 | 20240909 | 103600 | 1907535450 | 40650 | 40650 | 40700 | 40650 | 113 |
| 537 | 20240909 | 103500 | 1902941900 | 40650 | 40700 | 40700 | 40600 | 84 |
| 538 | 20240909 | 103400 | 1899527250 | 40700 | 40650 | 40700 | 40650 | 440 |
| 539 | 20240909 | 103300 | 1881640300 | 40700 | 40700 | 40750 | 40650 | 58 |
| 540 | 20240909 | 103200 | 1879279100 | 40650 | 40700 | 40750 | 40650 | 33 |
| 541 | 20240909 | 103100 | 1877937150 | 40700 | 40800 | 40850 | 40700 | 198 |
| 542 | 20240909 | 103000 | 1869872850 | 40800 | 40800 | 40800 | 40750 | 80 |
| 543 | 20240909 | 102900 | 1866609850 | 40800 | 40750 | 40800 | 40750 | 50 |
| 544 | 20240909 | 102800 | 1864571150 | 40750 | 40850 | 40850 | 40750 | 72 |
| 545 | 20240909 | 102700 | 1861634300 | 40850 | 40800 | 40850 | 40800 | 17 |
| 546 | 20240909 | 102600 | 1860940450 | 40850 | 40800 | 40850 | 40750 | 295 |
| 547 | 20240909 | 102500 | 1848909650 | 40800 | 40800 | 40800 | 40800 | 10 |
| 548 | 20240909 | 102400 | 1848501650 | 40800 | 40800 | 40800 | 40750 | 21 |
| 549 | 20240909 | 102300 | 1847644900 | 40800 | 40750 | 40800 | 40700 | 74 |
| 550 | 20240909 | 102200 | 1844630100 | 40800 | 40750 | 40800 | 40750 | 129 |
| 551 | 20240909 | 102100 | 1839370500 | 40750 | 40700 | 40750 | 40700 | 269 |
| 552 | 20240909 | 102000 | 1828413900 | 40700 | 40700 | 40700 | 40600 | 591 |
| 553 | 20240909 | 101900 | 1804397850 | 40700 | 40750 | 40750 | 40700 | 534 |
| 554 | 20240909 | 101800 | 1782663200 | 40750 | 40750 | 40750 | 40750 | 26 |
| 555 | 20240909 | 101700 | 1781603700 | 40750 | 40750 | 40750 | 40750 | 21 |
| 556 | 20240909 | 101600 | 1780747950 | 40750 | 40750 | 40750 | 40750 | 92 |
| 557 | 20240909 | 101500 | 1776998950 | 40750 | 40750 | 40800 | 40750 | 212 |
| 558 | 20240909 | 101400 | 1768359450 | 40800 | 40750 | 40800 | 40750 | 9 |
| 559 | 20240909 | 101300 | 1767992500 | 40800 | 40800 | 40850 | 40800 | 60 |
| 560 | 20240909 | 101200 | 1765543950 | 40800 | 40850 | 40850 | 40800 | 62 |
| 561 | 20240909 | 101100 | 1763013300 | 40850 | 40900 | 40900 | 40850 | 59 |
| 562 | 20240909 | 101000 | 1760603050 | 40850 | 40850 | 40900 | 40850 | 63 |
| 563 | 20240909 | 100900 | 1758029350 | 40850 | 40800 | 40850 | 40800 | 195 |
| 564 | 20240909 | 100800 | 1750066600 | 40750 | 40800 | 40800 | 40750 | 124 |
| 565 | 20240909 | 100700 | 1745007600 | 40800 | 40850 | 40850 | 40750 | 56 |
| 566 | 20240909 | 100600 | 1742723700 | 40850 | 40800 | 40850 | 40800 | 78 |
| 567 | 20240909 | 100500 | 1739538000 | 40850 | 40800 | 40850 | 40750 | 95 |
| 568 | 20240909 | 100400 | 1735657800 | 40800 | 40700 | 40800 | 40700 | 372 |
| 569 | 20240909 | 100300 | 1720496150 | 40750 | 40700 | 40750 | 40600 | 943 |
| 570 | 20240909 | 100200 | 1682166400 | 40750 | 40750 | 40750 | 40700 | 81 |
| 571 | 20240909 | 100100 | 1678865900 | 40700 | 40650 | 40750 | 40650 | 180 |
| 572 | 20240909 | 100000 | 1671539700 | 40700 | 40700 | 40700 | 40650 | 18 |
| 573 | 20240909 | 095900 | 1670807500 | 40700 | 40650 | 40700 | 40650 | 170 |
| 574 | 20240909 | 095800 | 1663895700 | 40650 | 40650 | 40700 | 40650 | 303 |
| 575 | 20240909 | 095700 | 1651577000 | 40600 | 40750 | 40750 | 40600 | 988 |
| 576 | 20240909 | 095600 | 1611365300 | 40750 | 40750 | 40750 | 40700 | 154 |
| 577 | 20240909 | 095500 | 1605092800 | 40750 | 40900 | 40900 | 40750 | 295 |
| 578 | 20240909 | 095400 | 1593049000 | 40900 | 40900 | 40900 | 40850 | 20 |
| 579 | 20240909 | 095300 | 1592231200 | 40900 | 40650 | 40900 | 40650 | 1692 |
| 580 | 20240909 | 095200 | 1523332550 | 40650 | 40650 | 40650 | 40600 | 25 |
| 581 | 20240909 | 095100 | 1522316500 | 40650 | 40650 | 40700 | 40600 | 305 |
| 582 | 20240909 | 095000 | 1509918650 | 40650 | 40600 | 40650 | 40600 | 161 |
| 583 | 20240909 | 094900 | 1503374500 | 40650 | 40700 | 40700 | 40650 | 277 |
| 584 | 20240909 | 094800 | 1492111950 | 40750 | 40750 | 40750 | 40750 | 37 |
| 585 | 20240909 | 094700 | 1490604200 | 40750 | 40700 | 40750 | 40700 | 399 |
| 586 | 20240909 | 094600 | 1474363150 | 40700 | 40700 | 40700 | 40650 | 288 |
| 587 | 20240909 | 094500 | 1462653600 | 40700 | 40650 | 40700 | 40650 | 86 |
| 588 | 20240909 | 094400 | 1459153800 | 40650 | 40650 | 40650 | 40650 | 8 |
| 589 | 20240909 | 094300 | 1458828600 | 40700 | 40700 | 40750 | 40600 | 1113 |
| 590 | 20240909 | 094200 | 1413580250 | 40750 | 40750 | 40750 | 40750 | 173 |
| 591 | 20240909 | 094100 | 1406530500 | 40750 | 40800 | 40800 | 40750 | 53 |
| 592 | 20240909 | 094000 | 1404370600 | 40800 | 40750 | 40800 | 40700 | 302 |
| 593 | 20240909 | 093900 | 1392064950 | 40750 | 40850 | 40850 | 40750 | 302 |
| 594 | 20240909 | 093800 | 1379757950 | 40850 | 40850 | 40850 | 40800 | 41 |
| 595 | 20240909 | 093700 | 1378083850 | 40850 | 40700 | 40850 | 40700 | 19 |
| 596 | 20240909 | 093600 | 1377308700 | 40800 | 40800 | 40800 | 40700 | 1197 |
| 597 | 20240909 | 093500 | 1328577900 | 40700 | 40750 | 40800 | 40700 | 369 |
| 598 | 20240909 | 093400 | 1313546800 | 40750 | 40800 | 40850 | 40750 | 804 |
| 599 | 20240909 | 093300 | 1280776600 | 40800 | 40900 | 40900 | 40800 | 956 |
| 600 | 20240909 | 093200 | 1241753150 | 40900 | 40900 | 40950 | 40850 | 419 |
| 601 | 20240909 | 093100 | 1224629850 | 40900 | 40900 | 40950 | 40900 | 115 |
| 602 | 20240909 | 093000 | 1219926250 | 40900 | 40900 | 40950 | 40850 | 272 |
| 603 | 20240909 | 092900 | 1208803000 | 40950 | 40950 | 40950 | 40900 | 164 |
| 604 | 20240909 | 092800 | 1202088650 | 40900 | 40800 | 40900 | 40800 | 186 |
| 605 | 20240909 | 092700 | 1194488850 | 40800 | 40750 | 40800 | 40700 | 84 |
| 606 | 20240909 | 092600 | 1191065300 | 40800 | 40800 | 40850 | 40700 | 1100 |
| 607 | 20240909 | 092500 | 1146268450 | 40750 | 40800 | 40850 | 40700 | 1180 |
| 608 | 20240909 | 092400 | 1098177200 | 40850 | 40850 | 40900 | 40850 | 556 |
| 609 | 20240909 | 092300 | 1075459500 | 40850 | 40900 | 40950 | 40850 | 636 |
| 610 | 20240909 | 092200 | 1049446100 | 40950 | 40950 | 40950 | 40900 | 170 |
| 611 | 20240909 | 092100 | 1042491600 | 40950 | 41100 | 41100 | 40950 | 668 |
| 612 | 20240909 | 092000 | 1015100000 | 41100 | 41100 | 41100 | 41100 | 130 |
| 613 | 20240909 | 091900 | 1009757000 | 41050 | 41000 | 41050 | 40950 | 718 |
| 614 | 20240909 | 091800 | 980296200 | 41000 | 41000 | 41050 | 41000 | 205 |
| 615 | 20240909 | 091700 | 971889550 | 41050 | 41100 | 41100 | 41050 | 623 |
| 616 | 20240909 | 091600 | 946299450 | 41100 | 40900 | 41100 | 40900 | 1041 |
| 617 | 20240909 | 091500 | 903614650 | 40900 | 40950 | 41050 | 40900 | 508 |
| 618 | 20240909 | 091400 | 882810700 | 41050 | 40850 | 41050 | 40850 | 779 |
| 619 | 20240909 | 091300 | 850902600 | 40750 | 40750 | 40750 | 40750 | 32 |
| 620 | 20240909 | 091200 | 849598600 | 40750 | 41100 | 41100 | 40750 | 1822 |
| 621 | 20240909 | 091100 | 775146600 | 41100 | 41050 | 41100 | 41050 | 216 |
| 622 | 20240909 | 091000 | 766272100 | 41050 | 41050 | 41050 | 40900 | 301 |
| 623 | 20240909 | 090900 | 753928400 | 40950 | 40800 | 41000 | 40800 | 5748 |
| 624 | 20240909 | 090800 | 518837550 | 40750 | 40750 | 40950 | 40600 | 951 |
| 625 | 20240909 | 090700 | 480115050 | 40700 | 40500 | 40700 | 40450 | 1811 |
| 626 | 20240909 | 090600 | 406642350 | 40500 | 40600 | 40600 | 40500 | 862 |
| 627 | 20240909 | 090500 | 371704850 | 40500 | 40600 | 40650 | 40500 | 960 |
| 628 | 20240909 | 090400 | 332743100 | 40550 | 40550 | 40650 | 40350 | 2210 |
| 629 | 20240909 | 090300 | 243269100 | 40550 | 40750 | 40850 | 40550 | 438 |
| 630 | 20240909 | 090200 | 225468500 | 40750 | 40700 | 40850 | 40650 | 1431 |
| 631 | 20240909 | 090100 | 167148250 | 40750 | 40650 | 40750 | 40450 | 1311 |
| 632 | 20240909 | 090000 | 113964450 | 40650 | 40550 | 40650 | 40500 | 2809 |