30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 3 | 20240909 | 183100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240909 | 183000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240909 | 182900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240909 | 182800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240909 | 182700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240909 | 182600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240909 | 182500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240909 | 182400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240909 | 182300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240909 | 182200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240909 | 182100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240909 | 182000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240909 | 181900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240909 | 181800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240909 | 181700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240909 | 181600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240909 | 181500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240909 | 181400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240909 | 181300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240909 | 181200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240909 | 181100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240909 | 181000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240909 | 180900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240909 | 180800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240909 | 180700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240909 | 180600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240909 | 180500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240909 | 180400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240909 | 180300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240909 | 180200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 33 | 20240909 | 180100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240909 | 180000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240909 | 175900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240909 | 175800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240909 | 175700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240909 | 175600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240909 | 175500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240909 | 175400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240909 | 175300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240909 | 175200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240909 | 175100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240909 | 175000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240909 | 174900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240909 | 174800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240909 | 174700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240909 | 174600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240909 | 174500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240909 | 174400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240909 | 174300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240909 | 174200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240909 | 174100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240909 | 174000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240909 | 173900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240909 | 173800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240909 | 173700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240909 | 173600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240909 | 173500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240909 | 173400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240909 | 173300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240909 | 173200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 63 | 20240909 | 173100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240909 | 173000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240909 | 172900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240909 | 172800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240909 | 172700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240909 | 172600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240909 | 172500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240909 | 172400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240909 | 172300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240909 | 172200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240909 | 172100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240909 | 172000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240909 | 171900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240909 | 171800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240909 | 171700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240909 | 171600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240909 | 171500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240909 | 171400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240909 | 171300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240909 | 171200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240909 | 171100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240909 | 171000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240909 | 170900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240909 | 170800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240909 | 170700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240909 | 170600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240909 | 170500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240909 | 170400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240909 | 170300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240909 | 170200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 93 | 20240909 | 170100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240909 | 170000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240909 | 165900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240909 | 165800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240909 | 165700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240909 | 165600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240909 | 165500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240909 | 165400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240909 | 165300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240909 | 165200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240909 | 165100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240909 | 165000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240909 | 164900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240909 | 164800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240909 | 164700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240909 | 164600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240909 | 164500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240909 | 164400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240909 | 164300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240909 | 164200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240909 | 164100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240909 | 164000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240909 | 163900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240909 | 163800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240909 | 163700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240909 | 163600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240909 | 163500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240909 | 163400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240909 | 163300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240909 | 163200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 123 | 20240909 | 163100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240909 | 163000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240909 | 162900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240909 | 162800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240909 | 162700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240909 | 162600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240909 | 162500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240909 | 162400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240909 | 162300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240909 | 162200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240909 | 162100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240909 | 162000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240909 | 161900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240909 | 161800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240909 | 161700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240909 | 161600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240909 | 161500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240909 | 161400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240909 | 161300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240909 | 161200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240909 | 161100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240909 | 161000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240909 | 160900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240909 | 160800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240909 | 160700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240909 | 160600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240909 | 160500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240909 | 160400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240909 | 160300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240909 | 160200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 153 | 20240909 | 160100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240909 | 160000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240909 | 155900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240909 | 155800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240909 | 155700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240909 | 155600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240909 | 155500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240909 | 155400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240909 | 155300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240909 | 155200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240909 | 155100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240909 | 155000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240909 | 154900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240909 | 154800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240909 | 154700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240909 | 154600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240909 | 154500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240909 | 154400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240909 | 154300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240909 | 154200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240909 | 154100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240909 | 154000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240909 | 153900 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240909 | 153800 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240909 | 153700 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240909 | 153600 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240909 | 153500 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240909 | 153400 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240909 | 153300 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240909 | 153200 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 183 | 20240909 | 153100 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240909 | 153000 | 1608931250 | 27850 | 27850 | 27850 | 27850 | 4119 |
| 185 | 20240909 | 152900 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240909 | 152800 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240909 | 152700 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240909 | 152600 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240909 | 152500 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240909 | 152400 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240909 | 152300 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240909 | 152200 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240909 | 152100 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20240909 | 152000 | 1494217100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20240909 | 151900 | 1494217100 | 27750 | 27800 | 27800 | 27750 | 177 |
| 196 | 20240909 | 151800 | 1489296850 | 27750 | 27700 | 27750 | 27700 | 404 |
| 197 | 20240909 | 151700 | 1478092750 | 27750 | 27750 | 27750 | 27700 | 452 |
| 198 | 20240909 | 151600 | 1465556650 | 27750 | 27750 | 27750 | 27700 | 633 |
| 199 | 20240909 | 151500 | 1447997850 | 27750 | 27750 | 27750 | 27750 | 671 |
| 200 | 20240909 | 151400 | 1429377600 | 27750 | 27750 | 27800 | 27750 | 327 |
| 201 | 20240909 | 151300 | 1420302450 | 27800 | 27750 | 27800 | 27750 | 156 |
| 202 | 20240909 | 151200 | 1415972600 | 27750 | 27750 | 27800 | 27750 | 326 |
| 203 | 20240909 | 151100 | 1406923700 | 27750 | 27700 | 27750 | 27700 | 501 |
| 204 | 20240909 | 151000 | 1393035050 | 27700 | 27700 | 27700 | 27700 | 174 |
| 205 | 20240909 | 150900 | 1388215250 | 27700 | 27700 | 27750 | 27700 | 296 |
| 206 | 20240909 | 150800 | 1380015150 | 27750 | 27750 | 27750 | 27700 | 360 |
| 207 | 20240909 | 150700 | 1370041850 | 27700 | 27750 | 27750 | 27700 | 146 |
| 208 | 20240909 | 150600 | 1365997350 | 27750 | 27750 | 27750 | 27700 | 318 |
| 209 | 20240909 | 150500 | 1357186750 | 27700 | 27700 | 27750 | 27700 | 145 |
| 210 | 20240909 | 150400 | 1353170200 | 27700 | 27700 | 27700 | 27700 | 276 |
| 211 | 20240909 | 150300 | 1345525000 | 27700 | 27750 | 27750 | 27700 | 288 |
| 212 | 20240909 | 150200 | 1337539950 | 27750 | 27750 | 27750 | 27750 | 369 |
| 213 | 20240909 | 150100 | 1327300200 | 27750 | 27750 | 27800 | 27750 | 385 |
| 214 | 20240909 | 150000 | 1316614450 | 27800 | 27800 | 27850 | 27800 | 359 |
| 215 | 20240909 | 145900 | 1306633050 | 27850 | 27850 | 27850 | 27850 | 34 |
| 216 | 20240909 | 145800 | 1305686150 | 27850 | 27850 | 27850 | 27850 | 45 |
| 217 | 20240909 | 145700 | 1304432900 | 27850 | 27850 | 27850 | 27850 | 19 |
| 218 | 20240909 | 145600 | 1303903750 | 27850 | 27800 | 27850 | 27800 | 60 |
| 219 | 20240909 | 145500 | 1302234650 | 27850 | 27800 | 27850 | 27800 | 360 |
| 220 | 20240909 | 145400 | 1292224050 | 27850 | 27850 | 27850 | 27800 | 121 |
| 221 | 20240909 | 145300 | 1288858500 | 27850 | 27850 | 27850 | 27850 | 27 |
| 222 | 20240909 | 145200 | 1288106550 | 27850 | 27850 | 27850 | 27800 | 48 |
| 223 | 20240909 | 145100 | 1286769800 | 27850 | 27850 | 27850 | 27850 | 33 |
| 224 | 20240909 | 145000 | 1285850750 | 27850 | 27850 | 27850 | 27850 | 18 |
| 225 | 20240909 | 144900 | 1285349450 | 27850 | 27850 | 27850 | 27850 | 16 |
| 226 | 20240909 | 144800 | 1284903850 | 27850 | 27850 | 27850 | 27800 | 314 |
| 227 | 20240909 | 144700 | 1276173950 | 27850 | 27850 | 27850 | 27850 | 31 |
| 228 | 20240909 | 144600 | 1275310600 | 27850 | 27850 | 27850 | 27800 | 18 |
| 229 | 20240909 | 144500 | 1274809450 | 27850 | 27850 | 27850 | 27850 | 27 |
| 230 | 20240909 | 144400 | 1274057500 | 27850 | 27850 | 27850 | 27850 | 12 |
| 231 | 20240909 | 144300 | 1273723300 | 27850 | 27850 | 27900 | 27800 | 106 |
| 232 | 20240909 | 144200 | 1270771250 | 27900 | 27900 | 27900 | 27900 | 7 |
| 233 | 20240909 | 144100 | 1270575950 | 27900 | 27850 | 27950 | 27850 | 655 |
| 234 | 20240909 | 144000 | 1252324950 | 27850 | 27850 | 27850 | 27800 | 10 |
| 235 | 20240909 | 143900 | 1252046500 | 27850 | 27850 | 27850 | 27850 | 9 |
| 236 | 20240909 | 143800 | 1251795850 | 27800 | 27850 | 27850 | 27800 | 28 |
| 237 | 20240909 | 143700 | 1251017150 | 27850 | 27850 | 27850 | 27850 | 38 |
| 238 | 20240909 | 143600 | 1249958850 | 27850 | 27900 | 27900 | 27850 | 191 |
| 239 | 20240909 | 143500 | 1244638350 | 27900 | 27900 | 27900 | 27900 | 24 |
| 240 | 20240909 | 143400 | 1243968750 | 27900 | 27900 | 27900 | 27900 | 22 |
| 241 | 20240909 | 143300 | 1243354950 | 27900 | 27900 | 27900 | 27900 | 47 |
| 242 | 20240909 | 143200 | 1242043650 | 27900 | 27900 | 27900 | 27900 | 22 |
| 243 | 20240909 | 143100 | 1241429850 | 27900 | 27900 | 27900 | 27900 | 23 |
| 244 | 20240909 | 143000 | 1240788150 | 27900 | 27950 | 27950 | 27900 | 322 |
| 245 | 20240909 | 142900 | 1231803500 | 27950 | 27950 | 27950 | 27900 | 184 |
| 246 | 20240909 | 142800 | 1226660950 | 27950 | 27950 | 27950 | 27900 | 40 |
| 247 | 20240909 | 142700 | 1225543750 | 27950 | 27950 | 27950 | 27950 | 40 |
| 248 | 20240909 | 142600 | 1224425750 | 27950 | 27950 | 27950 | 27950 | 27 |
| 249 | 20240909 | 142500 | 1223671100 | 27950 | 27950 | 27950 | 27950 | 37 |
| 250 | 20240909 | 142400 | 1222636950 | 27950 | 27900 | 27950 | 27900 | 60 |
| 251 | 20240909 | 142300 | 1220960000 | 27950 | 27950 | 27950 | 27950 | 46 |
| 252 | 20240909 | 142200 | 1219674300 | 27950 | 27950 | 27950 | 27950 | 28 |
| 253 | 20240909 | 142100 | 1218891700 | 27950 | 27950 | 27950 | 27950 | 39 |
| 254 | 20240909 | 142000 | 1217801650 | 27950 | 27950 | 27950 | 27900 | 37 |
| 255 | 20240909 | 141900 | 1216767700 | 27950 | 27950 | 27950 | 27950 | 27 |
| 256 | 20240909 | 141800 | 1216013050 | 27950 | 27950 | 27950 | 27950 | 50 |
| 257 | 20240909 | 141700 | 1214615550 | 27950 | 27950 | 27950 | 27900 | 17 |
| 258 | 20240909 | 141600 | 1214140450 | 27900 | 27950 | 27950 | 27900 | 12 |
| 259 | 20240909 | 141500 | 1213805100 | 27950 | 27900 | 27950 | 27900 | 79 |
| 260 | 20240909 | 141400 | 1211597100 | 27950 | 27900 | 27950 | 27900 | 141 |
| 261 | 20240909 | 141300 | 1207662950 | 27900 | 27900 | 27900 | 27900 | 8 |
| 262 | 20240909 | 141200 | 1207439750 | 27900 | 27900 | 27900 | 27900 | 8 |
| 263 | 20240909 | 141100 | 1207216550 | 27950 | 27950 | 27950 | 27950 | 204 |
| 264 | 20240909 | 141000 | 1201514750 | 27950 | 27950 | 27950 | 27950 | 7 |
| 265 | 20240909 | 140900 | 1201319100 | 27900 | 27850 | 27900 | 27850 | 375 |
| 266 | 20240909 | 140800 | 1190867500 | 27850 | 27850 | 27850 | 27800 | 15 |
| 267 | 20240909 | 140700 | 1190450000 | 27850 | 27850 | 27850 | 27850 | 20 |
| 268 | 20240909 | 140600 | 1189893000 | 27850 | 27800 | 27850 | 27800 | 36 |
| 269 | 20240909 | 140500 | 1188891200 | 27850 | 27850 | 27850 | 27850 | 24 |
| 270 | 20240909 | 140400 | 1188222800 | 27850 | 27850 | 27850 | 27800 | 264 |
| 271 | 20240909 | 140300 | 1180881350 | 27850 | 27850 | 27850 | 27800 | 5 |
| 272 | 20240909 | 140200 | 1180742150 | 27850 | 27850 | 27850 | 27800 | 48 |
| 273 | 20240909 | 140100 | 1179407450 | 27850 | 27800 | 27850 | 27800 | 108 |
| 274 | 20240909 | 140000 | 1176404800 | 27800 | 27800 | 27900 | 27800 | 129 |
| 275 | 20240909 | 135900 | 1172817700 | 27800 | 27850 | 27850 | 27800 | 663 |
| 276 | 20240909 | 135800 | 1154384900 | 27850 | 27900 | 27900 | 27850 | 556 |
| 277 | 20240909 | 135700 | 1138898750 | 27900 | 27950 | 27950 | 27900 | 415 |
| 278 | 20240909 | 135600 | 1127317850 | 27900 | 27950 | 27950 | 27900 | 235 |
| 279 | 20240909 | 135500 | 1120760250 | 27950 | 27900 | 27950 | 27900 | 37 |
| 280 | 20240909 | 135400 | 1119726150 | 27950 | 27950 | 27950 | 27900 | 39 |
| 281 | 20240909 | 135300 | 1118636150 | 27950 | 27950 | 27950 | 27900 | 209 |
| 282 | 20240909 | 135200 | 1112803100 | 27950 | 27950 | 27950 | 27950 | 59 |
| 283 | 20240909 | 135100 | 1111154050 | 27900 | 27900 | 27950 | 27900 | 171 |
| 284 | 20240909 | 135000 | 1106382300 | 27900 | 27900 | 27900 | 27900 | 52 |
| 285 | 20240909 | 134900 | 1104931500 | 27900 | 27900 | 27900 | 27850 | 286 |
| 286 | 20240909 | 134800 | 1096952150 | 27900 | 27900 | 27900 | 27900 | 21 |
| 287 | 20240909 | 134700 | 1096366250 | 27850 | 27850 | 27850 | 27850 | 57 |
| 288 | 20240909 | 134600 | 1094778800 | 27850 | 27850 | 27850 | 27850 | 96 |
| 289 | 20240909 | 134500 | 1092105200 | 27850 | 27850 | 27850 | 27800 | 23 |
| 290 | 20240909 | 134400 | 1091465050 | 27850 | 27850 | 27850 | 27850 | 128 |
| 291 | 20240909 | 134300 | 1087900250 | 27850 | 27850 | 27850 | 27850 | 16 |
| 292 | 20240909 | 134200 | 1087454650 | 27850 | 27850 | 27850 | 27800 | 8 |
| 293 | 20240909 | 134100 | 1087231900 | 27850 | 27800 | 27850 | 27800 | 155 |
| 294 | 20240909 | 134000 | 1082922300 | 27800 | 27800 | 27800 | 27800 | 23 |
| 295 | 20240909 | 133900 | 1082282900 | 27800 | 27800 | 27800 | 27800 | 84 |
| 296 | 20240909 | 133800 | 1079947700 | 27800 | 27800 | 27800 | 27750 | 31 |
| 297 | 20240909 | 133700 | 1079085950 | 27800 | 27750 | 27800 | 27750 | 62 |
| 298 | 20240909 | 133600 | 1077364600 | 27750 | 27750 | 27750 | 27750 | 31 |
| 299 | 20240909 | 133500 | 1076504350 | 27750 | 27750 | 27800 | 27750 | 377 |
| 300 | 20240909 | 133400 | 1066041850 | 27800 | 27800 | 27800 | 27750 | 21 |
| 301 | 20240909 | 133300 | 1065458100 | 27800 | 27800 | 27800 | 27800 | 14 |
| 302 | 20240909 | 133200 | 1065068900 | 27800 | 27800 | 27800 | 27800 | 6 |
| 303 | 20240909 | 133100 | 1064902100 | 27800 | 27800 | 27800 | 27800 | 56 |
| 304 | 20240909 | 133000 | 1063345300 | 27800 | 27800 | 27800 | 27800 | 6 |
| 305 | 20240909 | 132900 | 1063178500 | 27800 | 27750 | 27800 | 27750 | 39 |
| 306 | 20240909 | 132800 | 1062096000 | 27750 | 27750 | 27750 | 27700 | 15 |
| 307 | 20240909 | 132700 | 1061679800 | 27750 | 27750 | 27750 | 27750 | 6 |
| 308 | 20240909 | 132600 | 1061513300 | 27750 | 27750 | 27750 | 27700 | 87 |
| 309 | 20240909 | 132500 | 1059101500 | 27750 | 27750 | 27750 | 27750 | 69 |
| 310 | 20240909 | 132400 | 1057186750 | 27800 | 27750 | 27800 | 27750 | 78 |
| 311 | 20240909 | 132300 | 1055021500 | 27800 | 27800 | 27800 | 27800 | 530 |
| 312 | 20240909 | 132200 | 1040287500 | 27800 | 27800 | 27800 | 27800 | 7 |
| 313 | 20240909 | 132100 | 1040092900 | 27800 | 27750 | 27800 | 27700 | 150 |
| 314 | 20240909 | 132000 | 1035930350 | 27750 | 27750 | 27750 | 27700 | 13 |
| 315 | 20240909 | 131900 | 1035570000 | 27750 | 27750 | 27750 | 27700 | 11 |
| 316 | 20240909 | 131800 | 1035264850 | 27700 | 27800 | 27800 | 27700 | 70 |
| 317 | 20240909 | 131700 | 1033320750 | 27800 | 27800 | 27800 | 27800 | 6 |
| 318 | 20240909 | 131600 | 1033153950 | 27800 | 27800 | 27800 | 27750 | 63 |
| 319 | 20240909 | 131500 | 1031403900 | 27800 | 27800 | 27800 | 27800 | 9 |
| 320 | 20240909 | 131400 | 1031153700 | 27750 | 27800 | 27800 | 27750 | 9 |
| 321 | 20240909 | 131300 | 1030903600 | 27800 | 27800 | 27800 | 27800 | 1 |
| 322 | 20240909 | 131200 | 1030875800 | 27800 | 27800 | 27800 | 27750 | 38 |
| 323 | 20240909 | 131100 | 1029820800 | 27750 | 27750 | 27800 | 27750 | 121 |
| 324 | 20240909 | 131000 | 1026462800 | 27750 | 27700 | 27800 | 27700 | 78 |
| 325 | 20240909 | 130900 | 1024298300 | 27750 | 27700 | 27750 | 27700 | 70 |
| 326 | 20240909 | 130800 | 1022356150 | 27700 | 27800 | 27800 | 27700 | 4 |
| 327 | 20240909 | 130700 | 1022245100 | 27650 | 27800 | 27800 | 27650 | 360 |
| 328 | 20240909 | 130600 | 1012281000 | 27800 | 27800 | 27800 | 27800 | 1 |
| 329 | 20240909 | 130500 | 1012253200 | 27800 | 27750 | 27800 | 27750 | 188 |
| 330 | 20240909 | 130400 | 1007036100 | 27750 | 27750 | 27750 | 27750 | 5 |
| 331 | 20240909 | 130300 | 1006897350 | 27750 | 27750 | 27750 | 27750 | 5 |
| 332 | 20240909 | 130200 | 1006758600 | 27750 | 27700 | 27750 | 27700 | 200 |
| 333 | 20240909 | 130100 | 1001218350 | 27700 | 27700 | 27700 | 27700 | 18 |
| 334 | 20240909 | 130000 | 1000719750 | 27700 | 27650 | 27700 | 27650 | 38 |
| 335 | 20240909 | 125900 | 999667800 | 27700 | 27700 | 27700 | 27700 | 1 |
| 336 | 20240909 | 125800 | 999640100 | 27650 | 27600 | 27650 | 27600 | 91 |
| 337 | 20240909 | 125700 | 997124100 | 27650 | 27600 | 27650 | 27600 | 14 |
| 338 | 20240909 | 125600 | 996737600 | 27650 | 27650 | 27650 | 27650 | 224 |
| 339 | 20240909 | 125500 | 990544000 | 27650 | 27700 | 27700 | 27650 | 646 |
| 340 | 20240909 | 125400 | 972681450 | 27700 | 27700 | 27700 | 27700 | 12 |
| 341 | 20240909 | 125300 | 972349050 | 27650 | 27700 | 27700 | 27650 | 16 |
| 342 | 20240909 | 125200 | 971905900 | 27700 | 27700 | 27700 | 27650 | 42 |
| 343 | 20240909 | 125100 | 970743400 | 27700 | 27700 | 27700 | 27700 | 15 |
| 344 | 20240909 | 125000 | 970327900 | 27650 | 27700 | 27700 | 27650 | 55 |
| 345 | 20240909 | 124900 | 968805400 | 27700 | 27700 | 27700 | 27650 | 40 |
| 346 | 20240909 | 124800 | 967698200 | 27700 | 27700 | 27750 | 27650 | 73 |
| 347 | 20240909 | 124700 | 965676500 | 27700 | 27700 | 27700 | 27650 | 24 |
| 348 | 20240909 | 124600 | 965012200 | 27700 | 27700 | 27700 | 27650 | 37 |
| 349 | 20240909 | 124500 | 963987850 | 27700 | 27650 | 27700 | 27650 | 100 |
| 350 | 20240909 | 124400 | 961222250 | 27650 | 27700 | 27700 | 27650 | 60 |
| 351 | 20240909 | 124300 | 959561550 | 27700 | 27700 | 27700 | 27650 | 95 |
| 352 | 20240909 | 124200 | 956930650 | 27700 | 27700 | 27700 | 27700 | 24 |
| 353 | 20240909 | 124100 | 956265850 | 27700 | 27700 | 27700 | 27650 | 76 |
| 354 | 20240909 | 124000 | 954163550 | 27700 | 27700 | 27700 | 27650 | 25 |
| 355 | 20240909 | 123900 | 953471700 | 27700 | 27700 | 27700 | 27700 | 2 |
| 356 | 20240909 | 123800 | 953416300 | 27700 | 27700 | 27700 | 27650 | 25 |
| 357 | 20240909 | 123700 | 952724500 | 27700 | 27750 | 27750 | 27700 | 67 |
| 358 | 20240909 | 123600 | 950868100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 359 | 20240909 | 123500 | 950868100 | 27750 | 27650 | 27750 | 27650 | 51 |
| 360 | 20240909 | 123400 | 949455450 | 27700 | 27650 | 27700 | 27650 | 18 |
| 361 | 20240909 | 123300 | 948957100 | 27650 | 27650 | 27700 | 27650 | 14 |
| 362 | 20240909 | 123200 | 948569950 | 27700 | 27700 | 27700 | 27700 | 81 |
| 363 | 20240909 | 123100 | 946326250 | 27700 | 27700 | 27700 | 27700 | 4 |
| 364 | 20240909 | 123000 | 946215450 | 27650 | 27650 | 27650 | 27650 | 41 |
| 365 | 20240909 | 122900 | 945081800 | 27700 | 27700 | 27700 | 27700 | 2 |
| 366 | 20240909 | 122800 | 945026400 | 27700 | 27700 | 27700 | 27650 | 47 |
| 367 | 20240909 | 122700 | 943725150 | 27700 | 27700 | 27750 | 27700 | 54 |
| 368 | 20240909 | 122600 | 942229300 | 27700 | 27700 | 27700 | 27700 | 62 |
| 369 | 20240909 | 122500 | 940511900 | 27750 | 27750 | 27750 | 27700 | 19 |
| 370 | 20240909 | 122400 | 939985450 | 27700 | 27700 | 27700 | 27700 | 125 |
| 371 | 20240909 | 122300 | 936522950 | 27650 | 27700 | 27700 | 27650 | 30 |
| 372 | 20240909 | 122200 | 935692550 | 27700 | 27700 | 27700 | 27700 | 1 |
| 373 | 20240909 | 122100 | 935664850 | 27650 | 27650 | 27650 | 27650 | 13 |
| 374 | 20240909 | 122000 | 935305400 | 27700 | 27750 | 27750 | 27700 | 21 |
| 375 | 20240909 | 121900 | 934723650 | 27700 | 27700 | 27700 | 27700 | 2 |
| 376 | 20240909 | 121800 | 934668250 | 27700 | 27700 | 27700 | 27650 | 47 |
| 377 | 20240909 | 121700 | 933366950 | 27650 | 27650 | 27650 | 27650 | 160 |
| 378 | 20240909 | 121600 | 928942950 | 27650 | 27700 | 27700 | 27650 | 233 |
| 379 | 20240909 | 121500 | 922499650 | 27650 | 27700 | 27700 | 27650 | 170 |
| 380 | 20240909 | 121400 | 917798300 | 27700 | 27700 | 27700 | 27650 | 405 |
| 381 | 20240909 | 121300 | 906597350 | 27650 | 27700 | 27700 | 27650 | 252 |
| 382 | 20240909 | 121200 | 899617600 | 27700 | 27700 | 27700 | 27700 | 66 |
| 383 | 20240909 | 121100 | 897789400 | 27700 | 27700 | 27700 | 27650 | 24 |
| 384 | 20240909 | 121000 | 897125200 | 27700 | 27700 | 27700 | 27700 | 38 |
| 385 | 20240909 | 120900 | 896072600 | 27700 | 27650 | 27700 | 27650 | 29 |
| 386 | 20240909 | 120800 | 895270050 | 27650 | 27650 | 27650 | 27650 | 1 |
| 387 | 20240909 | 120700 | 895242400 | 27650 | 27650 | 27700 | 27650 | 20 |
| 388 | 20240909 | 120600 | 894689350 | 27650 | 27650 | 27700 | 27650 | 24 |
| 389 | 20240909 | 120500 | 894025650 | 27650 | 27700 | 27700 | 27650 | 10 |
| 390 | 20240909 | 120400 | 893748850 | 27650 | 27650 | 27700 | 27650 | 18 |
| 391 | 20240909 | 120300 | 893250900 | 27700 | 27700 | 27700 | 27700 | 3 |
| 392 | 20240909 | 120200 | 893167800 | 27650 | 27650 | 27650 | 27650 | 2 |
| 393 | 20240909 | 120100 | 893112500 | 27650 | 27700 | 27700 | 27650 | 18 |
| 394 | 20240909 | 120000 | 892614550 | 27650 | 27650 | 27650 | 27650 | 2 |
| 395 | 20240909 | 115900 | 892559250 | 27650 | 27700 | 27700 | 27650 | 14 |
| 396 | 20240909 | 115800 | 892172050 | 27700 | 27700 | 27700 | 27700 | 1 |
| 397 | 20240909 | 115700 | 892144350 | 27700 | 27650 | 27700 | 27650 | 26 |
| 398 | 20240909 | 115600 | 891424750 | 27700 | 27650 | 27700 | 27650 | 22 |
| 399 | 20240909 | 115500 | 890815450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 400 | 20240909 | 115400 | 890815450 | 27650 | 27700 | 27700 | 27650 | 16 |
| 401 | 20240909 | 115300 | 890372950 | 27700 | 27650 | 27700 | 27650 | 709 |
| 402 | 20240909 | 115200 | 870763500 | 27650 | 27600 | 27650 | 27600 | 15 |
| 403 | 20240909 | 115100 | 870349450 | 27650 | 27650 | 27650 | 27650 | 1 |
| 404 | 20240909 | 115000 | 870321800 | 27600 | 27650 | 27650 | 27600 | 359 |
| 405 | 20240909 | 114900 | 860413250 | 27600 | 27600 | 27600 | 27600 | 21 |
| 406 | 20240909 | 114800 | 859833650 | 27600 | 27650 | 27650 | 27600 | 47 |
| 407 | 20240909 | 114700 | 858535900 | 27600 | 27600 | 27600 | 27600 | 30 |
| 408 | 20240909 | 114600 | 857707900 | 27650 | 27650 | 27650 | 27650 | 1 |
| 409 | 20240909 | 114500 | 857680250 | 27650 | 27650 | 27650 | 27600 | 3 |
| 410 | 20240909 | 114400 | 857597350 | 27600 | 27600 | 27600 | 27600 | 13 |
| 411 | 20240909 | 114300 | 857238550 | 27650 | 27600 | 27650 | 27600 | 41 |
| 412 | 20240909 | 114200 | 856106900 | 27600 | 27600 | 27650 | 27550 | 233 |
| 413 | 20240909 | 114100 | 849674750 | 27600 | 27600 | 27600 | 27600 | 4 |
| 414 | 20240909 | 114000 | 849564350 | 27550 | 27550 | 27600 | 27550 | 67 |
| 415 | 20240909 | 113900 | 847715800 | 27600 | 27600 | 27600 | 27600 | 15 |
| 416 | 20240909 | 113800 | 847301800 | 27650 | 27550 | 27650 | 27550 | 225 |
| 417 | 20240909 | 113700 | 841089250 | 27600 | 27550 | 27600 | 27550 | 74 |
| 418 | 20240909 | 113600 | 839049850 | 27600 | 27600 | 27600 | 27600 | 12 |
| 419 | 20240909 | 113500 | 838718650 | 27600 | 27600 | 27600 | 27550 | 40 |
| 420 | 20240909 | 113400 | 837615300 | 27600 | 27650 | 27650 | 27600 | 301 |
| 421 | 20240909 | 113300 | 829307150 | 27600 | 27650 | 27650 | 27600 | 64 |
| 422 | 20240909 | 113200 | 827540200 | 27650 | 27650 | 27650 | 27600 | 47 |
| 423 | 20240909 | 113100 | 826241750 | 27650 | 27650 | 27650 | 27650 | 10 |
| 424 | 20240909 | 113000 | 825965250 | 27650 | 27650 | 27650 | 27600 | 86 |
| 425 | 20240909 | 112900 | 823588050 | 27650 | 27650 | 27650 | 27650 | 75 |
| 426 | 20240909 | 112800 | 821514300 | 27650 | 27600 | 27650 | 27600 | 13 |
| 427 | 20240909 | 112700 | 821154950 | 27650 | 27600 | 27650 | 27600 | 28 |
| 428 | 20240909 | 112600 | 820381500 | 27600 | 27650 | 27650 | 27600 | 39 |
| 429 | 20240909 | 112500 | 819303750 | 27650 | 27650 | 27650 | 27600 | 30 |
| 430 | 20240909 | 112400 | 818475000 | 27650 | 27650 | 27650 | 27650 | 16 |
| 431 | 20240909 | 112300 | 818032600 | 27650 | 27650 | 27650 | 27600 | 42 |
| 432 | 20240909 | 112200 | 816872100 | 27650 | 27650 | 27650 | 27650 | 22 |
| 433 | 20240909 | 112100 | 816263800 | 27650 | 27650 | 27650 | 27650 | 14 |
| 434 | 20240909 | 112000 | 815876700 | 27650 | 27700 | 27700 | 27650 | 149 |
| 435 | 20240909 | 111900 | 811755800 | 27700 | 27700 | 27700 | 27650 | 22 |
| 436 | 20240909 | 111800 | 811146850 | 27650 | 27600 | 27650 | 27600 | 229 |
| 437 | 20240909 | 111700 | 804815900 | 27650 | 27650 | 27650 | 27650 | 47 |
| 438 | 20240909 | 111600 | 803516350 | 27650 | 27650 | 27650 | 27600 | 76 |
| 439 | 20240909 | 111500 | 801415250 | 27650 | 27650 | 27650 | 27600 | 38 |
| 440 | 20240909 | 111400 | 800365200 | 27650 | 27600 | 27650 | 27600 | 5 |
| 441 | 20240909 | 111300 | 800227100 | 27650 | 27650 | 27650 | 27600 | 14 |
| 442 | 20240909 | 111200 | 799840600 | 27600 | 27600 | 27600 | 27600 | 12 |
| 443 | 20240909 | 111100 | 799509400 | 27600 | 27600 | 27600 | 27600 | 15 |
| 444 | 20240909 | 111000 | 799095400 | 27650 | 27650 | 27650 | 27650 | 1 |
| 445 | 20240909 | 110900 | 799067750 | 27600 | 27600 | 27650 | 27600 | 9 |
| 446 | 20240909 | 110800 | 798819300 | 27650 | 27600 | 27650 | 27600 | 18 |
| 447 | 20240909 | 110700 | 798322450 | 27650 | 27600 | 27650 | 27600 | 54 |
| 448 | 20240909 | 110600 | 796830850 | 27650 | 27600 | 27650 | 27600 | 14 |
| 449 | 20240909 | 110500 | 796444350 | 27650 | 27650 | 27650 | 27650 | 1 |
| 450 | 20240909 | 110400 | 796416700 | 27650 | 27600 | 27650 | 27600 | 3 |
| 451 | 20240909 | 110300 | 796333800 | 27600 | 27600 | 27600 | 27600 | 12 |
| 452 | 20240909 | 110200 | 796002600 | 27650 | 27600 | 27650 | 27600 | 104 |
| 453 | 20240909 | 110100 | 793127700 | 27600 | 27600 | 27650 | 27600 | 20 |
| 454 | 20240909 | 110000 | 792575650 | 27600 | 27650 | 27650 | 27550 | 226 |
| 455 | 20240909 | 105900 | 786344350 | 27650 | 27550 | 27650 | 27550 | 135 |
| 456 | 20240909 | 105800 | 782619750 | 27550 | 27600 | 27600 | 27550 | 161 |
| 457 | 20240909 | 105700 | 778184150 | 27600 | 27550 | 27600 | 27550 | 56 |
| 458 | 20240909 | 105600 | 776639300 | 27550 | 27550 | 27550 | 27550 | 92 |
| 459 | 20240909 | 105500 | 774104700 | 27600 | 27600 | 27600 | 27550 | 43 |
| 460 | 20240909 | 105400 | 772918050 | 27600 | 27550 | 27600 | 27550 | 25 |
| 461 | 20240909 | 105300 | 772229250 | 27600 | 27600 | 27600 | 27550 | 3 |
| 462 | 20240909 | 105200 | 772146500 | 27600 | 27600 | 27600 | 27600 | 5 |
| 463 | 20240909 | 105100 | 772008500 | 27600 | 27550 | 27600 | 27550 | 36 |
| 464 | 20240909 | 105000 | 771015600 | 27550 | 27600 | 27600 | 27550 | 10 |
| 465 | 20240909 | 104900 | 770739650 | 27550 | 27600 | 27600 | 27550 | 21 |
| 466 | 20240909 | 104800 | 770161050 | 27550 | 27550 | 27550 | 27550 | 15 |
| 467 | 20240909 | 104700 | 769747800 | 27550 | 27500 | 27550 | 27500 | 420 |
| 468 | 20240909 | 104600 | 758178650 | 27450 | 27450 | 27450 | 27450 | 12 |
| 469 | 20240909 | 104500 | 757849250 | 27500 | 27450 | 27500 | 27450 | 341 |
| 470 | 20240909 | 104400 | 748471800 | 27450 | 27500 | 27500 | 27450 | 41 |
| 471 | 20240909 | 104300 | 747345000 | 27450 | 27450 | 27450 | 27450 | 3 |
| 472 | 20240909 | 104200 | 747262650 | 27500 | 27450 | 27500 | 27450 | 27 |
| 473 | 20240909 | 104100 | 746521350 | 27450 | 27450 | 27450 | 27450 | 18 |
| 474 | 20240909 | 104000 | 746027250 | 27450 | 27450 | 27450 | 27450 | 1 |
| 475 | 20240909 | 103900 | 745999800 | 27450 | 27450 | 27450 | 27450 | 12 |
| 476 | 20240909 | 103800 | 745670400 | 27500 | 27500 | 27500 | 27500 | 259 |
| 477 | 20240909 | 103700 | 738547900 | 27500 | 27500 | 27500 | 27500 | 27 |
| 478 | 20240909 | 103600 | 737805400 | 27550 | 27550 | 27550 | 27500 | 187 |
| 479 | 20240909 | 103500 | 732653800 | 27550 | 27550 | 27550 | 27550 | 2 |
| 480 | 20240909 | 103400 | 732598700 | 27500 | 27500 | 27500 | 27500 | 20 |
| 481 | 20240909 | 103300 | 732048700 | 27550 | 27550 | 27550 | 27550 | 9 |
| 482 | 20240909 | 103200 | 731800750 | 27550 | 27550 | 27550 | 27500 | 74 |
| 483 | 20240909 | 103100 | 729762650 | 27550 | 27550 | 27550 | 27500 | 12 |
| 484 | 20240909 | 103000 | 729432100 | 27500 | 27500 | 27500 | 27500 | 37 |
| 485 | 20240909 | 102900 | 728414600 | 27550 | 27500 | 27550 | 27500 | 35 |
| 486 | 20240909 | 102800 | 727452050 | 27550 | 27550 | 27550 | 27550 | 2 |
| 487 | 20240909 | 102700 | 727396950 | 27500 | 27550 | 27550 | 27500 | 26 |
| 488 | 20240909 | 102600 | 726681750 | 27550 | 27500 | 27550 | 27500 | 140 |
| 489 | 20240909 | 102500 | 722826250 | 27500 | 27500 | 27500 | 27500 | 118 |
| 490 | 20240909 | 102400 | 719581250 | 27450 | 27500 | 27500 | 27450 | 16 |
| 491 | 20240909 | 102300 | 719142000 | 27500 | 27450 | 27500 | 27450 | 82 |
| 492 | 20240909 | 102200 | 716889700 | 27450 | 27450 | 27500 | 27450 | 280 |
| 493 | 20240909 | 102100 | 709200400 | 27500 | 27500 | 27500 | 27500 | 247 |
| 494 | 20240909 | 102000 | 702407900 | 27500 | 27450 | 27500 | 27450 | 25 |
| 495 | 20240909 | 101900 | 701721000 | 27500 | 27500 | 27500 | 27500 | 3 |
| 496 | 20240909 | 101800 | 701638500 | 27500 | 27500 | 27500 | 27500 | 1 |
| 497 | 20240909 | 101700 | 701611000 | 27450 | 27500 | 27500 | 27450 | 18 |
| 498 | 20240909 | 101600 | 701116600 | 27500 | 27500 | 27500 | 27500 | 0 |
| 499 | 20240909 | 101500 | 701116600 | 27500 | 27500 | 27500 | 27450 | 48 |
| 500 | 20240909 | 101400 | 699797250 | 27500 | 27500 | 27500 | 27500 | 2 |
| 501 | 20240909 | 101300 | 699742250 | 27500 | 27500 | 27500 | 27450 | 46 |
| 502 | 20240909 | 101200 | 698478150 | 27450 | 27500 | 27500 | 27450 | 13 |
| 503 | 20240909 | 101100 | 698121250 | 27500 | 27500 | 27500 | 27500 | 2 |
| 504 | 20240909 | 101000 | 698066250 | 27450 | 27450 | 27450 | 27450 | 14 |
| 505 | 20240909 | 100900 | 697681950 | 27500 | 27500 | 27500 | 27500 | 76 |
| 506 | 20240909 | 100800 | 695591950 | 27500 | 27500 | 27500 | 27500 | 39 |
| 507 | 20240909 | 100700 | 694519450 | 27500 | 27500 | 27500 | 27500 | 18 |
| 508 | 20240909 | 100600 | 694024450 | 27500 | 27500 | 27500 | 27500 | 138 |
| 509 | 20240909 | 100500 | 690229450 | 27500 | 27500 | 27500 | 27450 | 82 |
| 510 | 20240909 | 100400 | 687975050 | 27450 | 27450 | 27450 | 27450 | 94 |
| 511 | 20240909 | 100300 | 685394750 | 27400 | 27400 | 27400 | 27350 | 213 |
| 512 | 20240909 | 100200 | 679559200 | 27400 | 27400 | 27400 | 27400 | 10 |
| 513 | 20240909 | 100100 | 679285200 | 27400 | 27400 | 27400 | 27400 | 75 |
| 514 | 20240909 | 100000 | 677230200 | 27400 | 27400 | 27400 | 27350 | 64 |
| 515 | 20240909 | 095900 | 675477250 | 27400 | 27350 | 27400 | 27350 | 563 |
| 516 | 20240909 | 095800 | 660068500 | 27400 | 27450 | 27450 | 27400 | 1122 |
| 517 | 20240909 | 095700 | 629316350 | 27450 | 27450 | 27450 | 27450 | 155 |
| 518 | 20240909 | 095600 | 625061600 | 27400 | 27400 | 27450 | 27400 | 142 |
| 519 | 20240909 | 095500 | 621170750 | 27400 | 27500 | 27500 | 27400 | 74 |
| 520 | 20240909 | 095400 | 619140350 | 27450 | 27450 | 27450 | 27450 | 97 |
| 521 | 20240909 | 095300 | 616477700 | 27450 | 27400 | 27450 | 27350 | 803 |
| 522 | 20240909 | 095200 | 594473150 | 27400 | 27400 | 27400 | 27400 | 23 |
| 523 | 20240909 | 095100 | 593842950 | 27400 | 27350 | 27400 | 27350 | 463 |
| 524 | 20240909 | 095000 | 581179800 | 27400 | 27400 | 27400 | 27400 | 29 |
| 525 | 20240909 | 094900 | 580385200 | 27400 | 27400 | 27400 | 27350 | 643 |
| 526 | 20240909 | 094800 | 562772100 | 27400 | 27450 | 27450 | 27400 | 939 |
| 527 | 20240909 | 094700 | 537043400 | 27450 | 27450 | 27450 | 27450 | 74 |
| 528 | 20240909 | 094600 | 535012100 | 27450 | 27400 | 27450 | 27400 | 494 |
| 529 | 20240909 | 094500 | 521473400 | 27400 | 27450 | 27450 | 27400 | 297 |
| 530 | 20240909 | 094400 | 513322150 | 27450 | 27450 | 27450 | 27450 | 2 |
| 531 | 20240909 | 094300 | 513267250 | 27400 | 27400 | 27450 | 27400 | 64 |
| 532 | 20240909 | 094200 | 511511700 | 27450 | 27500 | 27500 | 27450 | 2747 |
| 533 | 20240909 | 094100 | 436100100 | 27500 | 27500 | 27500 | 27450 | 338 |
| 534 | 20240909 | 094000 | 426815300 | 27500 | 27500 | 27500 | 27500 | 1 |
| 535 | 20240909 | 093900 | 426787800 | 27450 | 27500 | 27500 | 27450 | 7 |
| 536 | 20240909 | 093800 | 426595350 | 27450 | 27450 | 27500 | 27450 | 58 |
| 537 | 20240909 | 093700 | 425001000 | 27500 | 27500 | 27500 | 27500 | 46 |
| 538 | 20240909 | 093600 | 423736000 | 27450 | 27450 | 27450 | 27450 | 25 |
| 539 | 20240909 | 093500 | 423049750 | 27450 | 27500 | 27500 | 27450 | 229 |
| 540 | 20240909 | 093400 | 416760150 | 27500 | 27500 | 27500 | 27450 | 44 |
| 541 | 20240909 | 093300 | 415551200 | 27500 | 27500 | 27500 | 27450 | 1503 |
| 542 | 20240909 | 093200 | 374272450 | 27550 | 27550 | 27550 | 27550 | 8 |
| 543 | 20240909 | 093100 | 374052050 | 27550 | 27550 | 27550 | 27500 | 25 |
| 544 | 20240909 | 093000 | 373363900 | 27550 | 27550 | 27550 | 27550 | 36 |
| 545 | 20240909 | 092900 | 372372100 | 27550 | 27500 | 27550 | 27500 | 47 |
| 546 | 20240909 | 092800 | 371078900 | 27550 | 27550 | 27550 | 27550 | 102 |
| 547 | 20240909 | 092700 | 368268800 | 27550 | 27500 | 27550 | 27500 | 102 |
| 548 | 20240909 | 092600 | 365458950 | 27500 | 27500 | 27500 | 27500 | 121 |
| 549 | 20240909 | 092500 | 362131450 | 27500 | 27500 | 27500 | 27450 | 153 |
| 550 | 20240909 | 092400 | 357924050 | 27450 | 27450 | 27500 | 27450 | 334 |
| 551 | 20240909 | 092300 | 348755650 | 27500 | 27500 | 27500 | 27500 | 4 |
| 552 | 20240909 | 092200 | 348645650 | 27500 | 27550 | 27550 | 27500 | 704 |
| 553 | 20240909 | 092100 | 329285500 | 27500 | 27550 | 27550 | 27500 | 42 |
| 554 | 20240909 | 092000 | 328130450 | 27550 | 27550 | 27550 | 27500 | 133 |
| 555 | 20240909 | 091900 | 324472300 | 27500 | 27500 | 27550 | 27500 | 1188 |
| 556 | 20240909 | 091800 | 291802200 | 27500 | 27500 | 27500 | 27500 | 7 |
| 557 | 20240909 | 091700 | 291609700 | 27500 | 27500 | 27500 | 27500 | 96 |
| 558 | 20240909 | 091600 | 288969700 | 27450 | 27450 | 27450 | 27450 | 4 |
| 559 | 20240909 | 091500 | 288859900 | 27450 | 27550 | 27550 | 27450 | 371 |
| 560 | 20240909 | 091400 | 278659100 | 27500 | 27550 | 27550 | 27500 | 414 |
| 561 | 20240909 | 091300 | 267273050 | 27500 | 27550 | 27550 | 27450 | 482 |
| 562 | 20240909 | 091200 | 254021150 | 27550 | 27550 | 27550 | 27500 | 63 |
| 563 | 20240909 | 091100 | 252286100 | 27550 | 27550 | 27550 | 27500 | 150 |
| 564 | 20240909 | 091000 | 248153650 | 27500 | 27450 | 27500 | 27450 | 143 |
| 565 | 20240909 | 090900 | 244221300 | 27450 | 27450 | 27450 | 27400 | 64 |
| 566 | 20240909 | 090800 | 242464600 | 27450 | 27400 | 27500 | 27400 | 528 |
| 567 | 20240909 | 090700 | 227974100 | 27350 | 27350 | 27400 | 27350 | 359 |
| 568 | 20240909 | 090600 | 218151850 | 27350 | 27400 | 27400 | 27350 | 377 |
| 569 | 20240909 | 090500 | 207839900 | 27350 | 27400 | 27400 | 27350 | 542 |
| 570 | 20240909 | 090400 | 192995250 | 27400 | 27450 | 27550 | 27400 | 406 |
| 571 | 20240909 | 090300 | 181865700 | 27450 | 27600 | 27600 | 27300 | 1056 |
| 572 | 20240909 | 090200 | 152945100 | 27500 | 27450 | 27550 | 27450 | 326 |
| 573 | 20240909 | 090100 | 143971050 | 27500 | 27350 | 27500 | 27300 | 921 |
| 574 | 20240909 | 090000 | 118796050 | 27300 | 27550 | 27600 | 27300 | 4321 |