34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 191700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 3 | 20240911 | 191600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240911 | 191500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240911 | 191400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240911 | 191300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240911 | 191200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240911 | 191100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240911 | 191000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240911 | 190900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240911 | 190800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240911 | 190700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240911 | 190600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240911 | 190500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240911 | 190400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240911 | 190300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240911 | 190200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240911 | 190100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240911 | 190000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240911 | 185900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240911 | 185800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240911 | 185700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240911 | 185600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240911 | 185500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240911 | 185400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240911 | 185300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240911 | 185200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240911 | 185100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240911 | 185000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240911 | 184900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240911 | 184800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240911 | 184700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 33 | 20240911 | 184600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240911 | 184500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240911 | 184400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240911 | 184300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240911 | 184200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240911 | 184100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240911 | 184000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240911 | 183900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240911 | 183800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240911 | 183700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240911 | 183600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240911 | 183500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240911 | 183400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240911 | 183300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240911 | 183200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240911 | 183100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240911 | 183000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240911 | 182900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240911 | 182800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240911 | 182700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240911 | 182600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240911 | 182500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240911 | 182400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240911 | 182300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240911 | 182200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240911 | 182100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240911 | 182000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240911 | 181900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240911 | 181800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240911 | 181700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 63 | 20240911 | 181600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240911 | 181500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240911 | 181400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240911 | 181300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240911 | 181200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240911 | 181100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240911 | 181000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240911 | 180900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240911 | 180800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240911 | 180700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240911 | 180600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240911 | 180500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240911 | 180400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240911 | 180300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240911 | 180200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240911 | 180100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240911 | 180000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240911 | 175900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240911 | 175800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240911 | 175700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240911 | 175600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240911 | 175500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240911 | 175400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240911 | 175300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240911 | 175200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240911 | 175100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240911 | 175000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240911 | 174900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240911 | 174800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240911 | 174700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 93 | 20240911 | 174600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240911 | 174500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240911 | 174400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240911 | 174300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240911 | 174200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240911 | 174100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240911 | 174000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240911 | 173900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240911 | 173800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240911 | 173700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240911 | 173600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240911 | 173500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240911 | 173400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240911 | 173300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240911 | 173200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240911 | 173100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240911 | 173000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240911 | 172900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240911 | 172800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240911 | 172700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240911 | 172600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240911 | 172500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240911 | 172400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240911 | 172300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240911 | 172200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240911 | 172100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240911 | 172000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240911 | 171900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240911 | 171800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240911 | 171700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 123 | 20240911 | 171600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240911 | 171500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240911 | 171400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240911 | 171300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240911 | 171200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240911 | 171100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240911 | 171000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240911 | 170900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240911 | 170800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240911 | 170700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240911 | 170600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240911 | 170500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240911 | 170400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240911 | 170300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240911 | 170200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240911 | 170100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240911 | 170000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240911 | 165900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240911 | 165800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240911 | 165700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240911 | 165600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240911 | 165500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240911 | 165400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240911 | 165300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240911 | 165200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240911 | 165100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240911 | 165000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240911 | 164900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240911 | 164800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240911 | 164700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 153 | 20240911 | 164600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240911 | 164500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240911 | 164400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240911 | 164300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240911 | 164200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240911 | 164100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240911 | 164000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240911 | 163900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240911 | 163800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240911 | 163700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240911 | 163600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240911 | 163500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240911 | 163400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240911 | 163300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240911 | 163200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240911 | 163100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240911 | 163000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240911 | 162900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240911 | 162800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240911 | 162700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240911 | 162600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240911 | 162500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240911 | 162400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240911 | 162300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240911 | 162200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240911 | 162100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240911 | 162000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240911 | 161900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240911 | 161800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240911 | 161700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 183 | 20240911 | 161600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240911 | 161500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240911 | 161400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240911 | 161300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240911 | 161200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240911 | 161100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20240911 | 161000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20240911 | 160900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20240911 | 160800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20240911 | 160700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20240911 | 160600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20240911 | 160500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20240911 | 160400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20240911 | 160300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20240911 | 160200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20240911 | 160100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20240911 | 160000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20240911 | 155900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20240911 | 155800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20240911 | 155700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20240911 | 155600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20240911 | 155500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20240911 | 155400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20240911 | 155300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20240911 | 155200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20240911 | 155100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20240911 | 155000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20240911 | 154900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20240911 | 154800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20240911 | 154700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 213 | 20240911 | 154600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20240911 | 154500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20240911 | 154400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20240911 | 154300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20240911 | 154200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20240911 | 154100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20240911 | 154000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20240911 | 153900 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20240911 | 153800 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20240911 | 153700 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20240911 | 153600 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20240911 | 153500 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20240911 | 153400 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20240911 | 153300 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20240911 | 153200 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20240911 | 153100 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20240911 | 153000 | 54570463000 | 44550 | 44550 | 44550 | 44550 | 20075 |
| 230 | 20240911 | 152900 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20240911 | 152800 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20240911 | 152700 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20240911 | 152600 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20240911 | 152500 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20240911 | 152400 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20240911 | 152300 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20240911 | 152200 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20240911 | 152100 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20240911 | 152000 | 53676121750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20240911 | 151900 | 53676121750 | 44550 | 44550 | 44600 | 44500 | 3841 |
| 241 | 20240911 | 151800 | 53504977050 | 44550 | 44550 | 44600 | 44500 | 2454 |
| 242 | 20240911 | 151700 | 53395654700 | 44550 | 44600 | 44600 | 44500 | 2134 |
| 243 | 20240911 | 151600 | 53300567300 | 44600 | 44600 | 44600 | 44500 | 2389 |
| 244 | 20240911 | 151500 | 53194104350 | 44600 | 44550 | 44600 | 44500 | 3461 |
| 245 | 20240911 | 151400 | 53039890350 | 44550 | 44550 | 44550 | 44500 | 1327 |
| 246 | 20240911 | 151300 | 52980799300 | 44550 | 44500 | 44550 | 44500 | 3059 |
| 247 | 20240911 | 151200 | 52844588750 | 44500 | 44550 | 44550 | 44450 | 3047 |
| 248 | 20240911 | 151100 | 52708964300 | 44500 | 44550 | 44600 | 44500 | 3231 |
| 249 | 20240911 | 151000 | 52565069750 | 44550 | 44600 | 44600 | 44500 | 1815 |
| 250 | 20240911 | 150900 | 52484178100 | 44550 | 44600 | 44600 | 44500 | 5347 |
| 251 | 20240911 | 150800 | 52245829100 | 44500 | 44550 | 44600 | 44500 | 3632 |
| 252 | 20240911 | 150700 | 52084041450 | 44550 | 44550 | 44600 | 44500 | 2599 |
| 253 | 20240911 | 150600 | 51968220850 | 44600 | 44600 | 44600 | 44500 | 1852 |
| 254 | 20240911 | 150500 | 51885675750 | 44550 | 44600 | 44650 | 44500 | 2166 |
| 255 | 20240911 | 150400 | 51789091150 | 44600 | 44600 | 44600 | 44550 | 1775 |
| 256 | 20240911 | 150300 | 51709956850 | 44600 | 44650 | 44650 | 44550 | 2961 |
| 257 | 20240911 | 150200 | 51577927950 | 44650 | 44650 | 44650 | 44600 | 4909 |
| 258 | 20240911 | 150100 | 51358900800 | 44700 | 44650 | 44700 | 44600 | 3664 |
| 259 | 20240911 | 150000 | 51195347050 | 44650 | 44650 | 44700 | 44600 | 1406 |
| 260 | 20240911 | 145900 | 51132574100 | 44650 | 44650 | 44700 | 44550 | 6741 |
| 261 | 20240911 | 145800 | 50831784350 | 44650 | 44600 | 44650 | 44550 | 3188 |
| 262 | 20240911 | 145700 | 50689596350 | 44550 | 44550 | 44650 | 44550 | 4718 |
| 263 | 20240911 | 145600 | 50479297200 | 44600 | 44650 | 44650 | 44550 | 9726 |
| 264 | 20240911 | 145500 | 50045465450 | 44650 | 44700 | 44800 | 44550 | 11267 |
| 265 | 20240911 | 145400 | 49541875300 | 44700 | 44600 | 44700 | 44550 | 5228 |
| 266 | 20240911 | 145300 | 49308538800 | 44600 | 44650 | 44650 | 44550 | 5408 |
| 267 | 20240911 | 145200 | 49067308550 | 44650 | 44500 | 44650 | 44450 | 6014 |
| 268 | 20240911 | 145100 | 48799323500 | 44500 | 44400 | 44500 | 44400 | 2528 |
| 269 | 20240911 | 145000 | 48686905800 | 44350 | 44400 | 44500 | 44350 | 3862 |
| 270 | 20240911 | 144900 | 48515273750 | 44400 | 44250 | 44400 | 44250 | 5357 |
| 271 | 20240911 | 144800 | 48277819400 | 44300 | 44300 | 44300 | 44200 | 2414 |
| 272 | 20240911 | 144700 | 48170982600 | 44300 | 44250 | 44300 | 44250 | 1649 |
| 273 | 20240911 | 144600 | 48097989100 | 44300 | 44200 | 44300 | 44200 | 1764 |
| 274 | 20240911 | 144500 | 48019919250 | 44200 | 44250 | 44300 | 44200 | 2104 |
| 275 | 20240911 | 144400 | 47926844150 | 44200 | 44250 | 44250 | 44200 | 1495 |
| 276 | 20240911 | 144300 | 47860710100 | 44200 | 44200 | 44250 | 44200 | 494 |
| 277 | 20240911 | 144200 | 47838858900 | 44200 | 44200 | 44250 | 44150 | 1048 |
| 278 | 20240911 | 144100 | 47792546150 | 44200 | 44100 | 44200 | 44100 | 582 |
| 279 | 20240911 | 144000 | 47766850050 | 44100 | 44200 | 44200 | 44100 | 1224 |
| 280 | 20240911 | 143900 | 47712810250 | 44200 | 44200 | 44200 | 44100 | 2558 |
| 281 | 20240911 | 143800 | 47599864050 | 44200 | 44150 | 44250 | 44150 | 1524 |
| 282 | 20240911 | 143700 | 47532534650 | 44150 | 44150 | 44200 | 44100 | 568 |
| 283 | 20240911 | 143600 | 47507468900 | 44150 | 44250 | 44250 | 44100 | 839 |
| 284 | 20240911 | 143500 | 47470404700 | 44250 | 44150 | 44250 | 44100 | 941 |
| 285 | 20240911 | 143400 | 47428867800 | 44100 | 44150 | 44200 | 44100 | 658 |
| 286 | 20240911 | 143300 | 47399829200 | 44100 | 44200 | 44300 | 44100 | 1990 |
| 287 | 20240911 | 143200 | 47311912550 | 44200 | 44050 | 44300 | 44050 | 3360 |
| 288 | 20240911 | 143100 | 47163456000 | 44100 | 44000 | 44100 | 44000 | 1868 |
| 289 | 20240911 | 143000 | 47081170050 | 44000 | 43950 | 44050 | 43850 | 3770 |
| 290 | 20240911 | 142900 | 46915327500 | 43950 | 44050 | 44050 | 43700 | 12985 |
| 291 | 20240911 | 142800 | 46345837600 | 44050 | 44050 | 44100 | 44000 | 666 |
| 292 | 20240911 | 142700 | 46316502900 | 44000 | 44050 | 44100 | 44000 | 1009 |
| 293 | 20240911 | 142600 | 46272061800 | 44100 | 44150 | 44150 | 44000 | 2896 |
| 294 | 20240911 | 142500 | 46144463600 | 44150 | 44100 | 44150 | 44050 | 1404 |
| 295 | 20240911 | 142400 | 46082542250 | 44150 | 44200 | 44200 | 44100 | 1179 |
| 296 | 20240911 | 142300 | 46030509450 | 44150 | 44150 | 44200 | 44150 | 473 |
| 297 | 20240911 | 142200 | 46009618150 | 44200 | 44150 | 44200 | 44050 | 2449 |
| 298 | 20240911 | 142100 | 45901577950 | 44150 | 44100 | 44150 | 44100 | 1134 |
| 299 | 20240911 | 142000 | 45851541850 | 44150 | 44200 | 44200 | 44100 | 3963 |
| 300 | 20240911 | 141900 | 45676553850 | 44200 | 44250 | 44250 | 44150 | 434 |
| 301 | 20240911 | 141800 | 45657367250 | 44200 | 44200 | 44250 | 44200 | 356 |
| 302 | 20240911 | 141700 | 45641622000 | 44200 | 44200 | 44300 | 44200 | 1065 |
| 303 | 20240911 | 141600 | 45594526250 | 44250 | 44350 | 44350 | 44200 | 5059 |
| 304 | 20240911 | 141500 | 45370410550 | 44350 | 44350 | 44400 | 44350 | 1145 |
| 305 | 20240911 | 141400 | 45319607750 | 44400 | 44350 | 44400 | 44250 | 1652 |
| 306 | 20240911 | 141300 | 45246373000 | 44350 | 44400 | 44400 | 44250 | 631 |
| 307 | 20240911 | 141200 | 45218401400 | 44400 | 44300 | 44400 | 44250 | 2625 |
| 308 | 20240911 | 141100 | 45102096500 | 44250 | 44350 | 44350 | 44250 | 4201 |
| 309 | 20240911 | 141000 | 44915970850 | 44350 | 44350 | 44350 | 44300 | 2865 |
| 310 | 20240911 | 140900 | 44788989100 | 44300 | 44200 | 44400 | 44200 | 1591 |
| 311 | 20240911 | 140800 | 44718508750 | 44250 | 44300 | 44350 | 44200 | 2489 |
| 312 | 20240911 | 140700 | 44608327600 | 44350 | 44400 | 44400 | 44250 | 2015 |
| 313 | 20240911 | 140600 | 44519031050 | 44350 | 44350 | 44400 | 44350 | 897 |
| 314 | 20240911 | 140500 | 44479232500 | 44400 | 44400 | 44450 | 44350 | 573 |
| 315 | 20240911 | 140400 | 44453786800 | 44400 | 44450 | 44450 | 44400 | 1089 |
| 316 | 20240911 | 140300 | 44405411200 | 44450 | 44550 | 44550 | 44400 | 2916 |
| 317 | 20240911 | 140200 | 44275633800 | 44500 | 44300 | 44550 | 44300 | 4383 |
| 318 | 20240911 | 140100 | 44080743000 | 44350 | 44350 | 44400 | 44300 | 954 |
| 319 | 20240911 | 140000 | 44038438550 | 44350 | 44350 | 44400 | 44300 | 2337 |
| 320 | 20240911 | 135900 | 43934827450 | 44400 | 44350 | 44400 | 44300 | 1929 |
| 321 | 20240911 | 135800 | 43849271450 | 44400 | 44250 | 44400 | 44200 | 3106 |
| 322 | 20240911 | 135700 | 43711721950 | 44200 | 44250 | 44300 | 44200 | 1581 |
| 323 | 20240911 | 135600 | 43641793450 | 44250 | 44250 | 44300 | 44250 | 1236 |
| 324 | 20240911 | 135500 | 43587059150 | 44300 | 44250 | 44300 | 44250 | 790 |
| 325 | 20240911 | 135400 | 43552098850 | 44300 | 44200 | 44300 | 44200 | 1330 |
| 326 | 20240911 | 135300 | 43493238900 | 44250 | 44250 | 44250 | 44150 | 1021 |
| 327 | 20240911 | 135200 | 43448105850 | 44250 | 44150 | 44250 | 44150 | 1936 |
| 328 | 20240911 | 135100 | 43362531550 | 44150 | 44150 | 44200 | 44100 | 960 |
| 329 | 20240911 | 135000 | 43320153850 | 44200 | 44100 | 44200 | 44100 | 1170 |
| 330 | 20240911 | 134900 | 43268487250 | 44100 | 44050 | 44150 | 44000 | 6853 |
| 331 | 20240911 | 134800 | 42966240800 | 44050 | 44100 | 44150 | 44000 | 2424 |
| 332 | 20240911 | 134700 | 42859391850 | 44150 | 44100 | 44150 | 44050 | 786 |
| 333 | 20240911 | 134600 | 42824732100 | 44100 | 44100 | 44150 | 44100 | 1165 |
| 334 | 20240911 | 134500 | 42773341350 | 44100 | 44150 | 44200 | 44100 | 1501 |
| 335 | 20240911 | 134400 | 42707114950 | 44150 | 44150 | 44200 | 44100 | 2218 |
| 336 | 20240911 | 134300 | 42609204850 | 44200 | 44000 | 44200 | 44000 | 2374 |
| 337 | 20240911 | 134200 | 42504587500 | 44050 | 43950 | 44050 | 43850 | 7046 |
| 338 | 20240911 | 134100 | 42195348350 | 43950 | 44000 | 44050 | 43950 | 2809 |
| 339 | 20240911 | 134000 | 42071763700 | 44050 | 44000 | 44100 | 44000 | 3941 |
| 340 | 20240911 | 133900 | 41898087450 | 44000 | 44000 | 44050 | 44000 | 3133 |
| 341 | 20240911 | 133800 | 41760223100 | 44000 | 44100 | 44100 | 44000 | 9538 |
| 342 | 20240911 | 133700 | 41340307700 | 44150 | 44150 | 44200 | 44050 | 6131 |
| 343 | 20240911 | 133600 | 41069818800 | 44150 | 44200 | 44250 | 44150 | 1934 |
| 344 | 20240911 | 133500 | 40984373400 | 44200 | 44300 | 44300 | 44200 | 2672 |
| 345 | 20240911 | 133400 | 40866116900 | 44300 | 44250 | 44350 | 44250 | 3053 |
| 346 | 20240911 | 133300 | 40730879850 | 44300 | 44250 | 44350 | 44250 | 1587 |
| 347 | 20240911 | 133200 | 40660565700 | 44250 | 44200 | 44300 | 44150 | 2848 |
| 348 | 20240911 | 133100 | 40534632050 | 44200 | 44300 | 44300 | 44200 | 2349 |
| 349 | 20240911 | 133000 | 40430678150 | 44300 | 44400 | 44450 | 44250 | 4081 |
| 350 | 20240911 | 132900 | 40249740950 | 44400 | 44500 | 44500 | 44350 | 3266 |
| 351 | 20240911 | 132800 | 40104675300 | 44450 | 44500 | 44550 | 44450 | 4398 |
| 352 | 20240911 | 132700 | 39908937450 | 44550 | 44350 | 44600 | 44300 | 2811 |
| 353 | 20240911 | 132600 | 39784211250 | 44300 | 44350 | 44400 | 44300 | 5180 |
| 354 | 20240911 | 132500 | 39554476450 | 44300 | 44450 | 44550 | 44300 | 6147 |
| 355 | 20240911 | 132400 | 39281613150 | 44450 | 44600 | 44700 | 44400 | 11761 |
| 356 | 20240911 | 132300 | 38757938700 | 44550 | 44600 | 44650 | 44450 | 11172 |
| 357 | 20240911 | 132200 | 38260118050 | 44650 | 44700 | 44750 | 44550 | 16094 |
| 358 | 20240911 | 132100 | 37541326650 | 44700 | 44650 | 44750 | 44500 | 11433 |
| 359 | 20240911 | 132000 | 37030889250 | 44600 | 44850 | 44850 | 44550 | 21382 |
| 360 | 20240911 | 131900 | 36074368400 | 44850 | 44450 | 44900 | 44400 | 35948 |
| 361 | 20240911 | 131800 | 34467727350 | 44450 | 44100 | 44500 | 44100 | 9537 |
| 362 | 20240911 | 131700 | 34045543050 | 44100 | 44150 | 44150 | 44050 | 2232 |
| 363 | 20240911 | 131600 | 33947090650 | 44150 | 44200 | 44200 | 44100 | 2544 |
| 364 | 20240911 | 131500 | 33834802250 | 44200 | 44050 | 44200 | 44000 | 7327 |
| 365 | 20240911 | 131400 | 33511755100 | 44050 | 44100 | 44100 | 44000 | 1228 |
| 366 | 20240911 | 131300 | 33457660850 | 44050 | 43900 | 44100 | 43900 | 6285 |
| 367 | 20240911 | 131200 | 33181131350 | 43900 | 43950 | 43950 | 43900 | 691 |
| 368 | 20240911 | 131100 | 33150794900 | 43950 | 43950 | 44000 | 43900 | 1481 |
| 369 | 20240911 | 131000 | 33085698000 | 43950 | 43850 | 43950 | 43850 | 4962 |
| 370 | 20240911 | 130900 | 32867832050 | 43900 | 43750 | 43900 | 43750 | 4939 |
| 371 | 20240911 | 130800 | 32651447850 | 43750 | 43650 | 43750 | 43650 | 1338 |
| 372 | 20240911 | 130700 | 32592979050 | 43650 | 43700 | 43700 | 43650 | 663 |
| 373 | 20240911 | 130600 | 32564032950 | 43650 | 43700 | 43700 | 43650 | 473 |
| 374 | 20240911 | 130500 | 32543383000 | 43650 | 43700 | 43700 | 43650 | 2261 |
| 375 | 20240911 | 130400 | 32444682650 | 43700 | 43700 | 43750 | 43650 | 318 |
| 376 | 20240911 | 130300 | 32430789350 | 43700 | 43700 | 43700 | 43700 | 188 |
| 377 | 20240911 | 130200 | 32422573750 | 43700 | 43700 | 43700 | 43650 | 1103 |
| 378 | 20240911 | 130100 | 32374386200 | 43650 | 43700 | 43700 | 43650 | 1443 |
| 379 | 20240911 | 130000 | 32311329950 | 43750 | 43750 | 43750 | 43700 | 343 |
| 380 | 20240911 | 125900 | 32296324250 | 43750 | 43750 | 43800 | 43700 | 885 |
| 381 | 20240911 | 125800 | 32257607450 | 43800 | 43800 | 43800 | 43750 | 152 |
| 382 | 20240911 | 125700 | 32250954400 | 43750 | 43850 | 43850 | 43750 | 343 |
| 383 | 20240911 | 125600 | 32235934700 | 43800 | 43800 | 43850 | 43800 | 446 |
| 384 | 20240911 | 125500 | 32216398850 | 43850 | 43800 | 43850 | 43800 | 893 |
| 385 | 20240911 | 125400 | 32177284650 | 43850 | 43750 | 43850 | 43700 | 1981 |
| 386 | 20240911 | 125300 | 32090516100 | 43800 | 43800 | 43800 | 43750 | 326 |
| 387 | 20240911 | 125200 | 32076252600 | 43800 | 43800 | 43800 | 43750 | 840 |
| 388 | 20240911 | 125100 | 32039500750 | 43750 | 43800 | 43800 | 43700 | 1323 |
| 389 | 20240911 | 125000 | 31981658500 | 43800 | 43800 | 43850 | 43750 | 533 |
| 390 | 20240911 | 124900 | 31958321350 | 43850 | 43800 | 43850 | 43750 | 2867 |
| 391 | 20240911 | 124800 | 31832719800 | 43750 | 43750 | 43800 | 43750 | 301 |
| 392 | 20240911 | 124700 | 31819550900 | 43750 | 43800 | 43800 | 43750 | 386 |
| 393 | 20240911 | 124600 | 31802660150 | 43750 | 43800 | 43800 | 43750 | 994 |
| 394 | 20240911 | 124500 | 31759170050 | 43800 | 43800 | 43800 | 43800 | 278 |
| 395 | 20240911 | 124400 | 31746993650 | 43750 | 43800 | 43800 | 43750 | 545 |
| 396 | 20240911 | 124300 | 31723138250 | 43800 | 43800 | 43850 | 43800 | 783 |
| 397 | 20240911 | 124200 | 31688842800 | 43800 | 43800 | 43800 | 43800 | 512 |
| 398 | 20240911 | 124100 | 31666417200 | 43800 | 43850 | 43900 | 43800 | 253 |
| 399 | 20240911 | 124000 | 31655325350 | 43850 | 43800 | 43850 | 43750 | 1938 |
| 400 | 20240911 | 123900 | 31570428700 | 43800 | 43750 | 43800 | 43750 | 297 |
| 401 | 20240911 | 123800 | 31557428650 | 43800 | 43800 | 43800 | 43750 | 86 |
| 402 | 20240911 | 123700 | 31553664100 | 43800 | 43850 | 43850 | 43750 | 571 |
| 403 | 20240911 | 123600 | 31528656050 | 43800 | 43800 | 43850 | 43800 | 917 |
| 404 | 20240911 | 123500 | 31488488900 | 43850 | 43800 | 43900 | 43800 | 2502 |
| 405 | 20240911 | 123400 | 31378719500 | 43850 | 43850 | 43850 | 43800 | 180 |
| 406 | 20240911 | 123300 | 31370828850 | 43850 | 43850 | 43850 | 43800 | 1214 |
| 407 | 20240911 | 123200 | 31317614700 | 43850 | 43800 | 43850 | 43800 | 337 |
| 408 | 20240911 | 123100 | 31302845750 | 43800 | 43850 | 43850 | 43800 | 446 |
| 409 | 20240911 | 123000 | 31283293100 | 43850 | 43750 | 43850 | 43750 | 1173 |
| 410 | 20240911 | 122900 | 31231913550 | 43750 | 43750 | 43800 | 43750 | 858 |
| 411 | 20240911 | 122800 | 31194349200 | 43800 | 43750 | 43800 | 43700 | 1054 |
| 412 | 20240911 | 122700 | 31148239050 | 43750 | 43750 | 43750 | 43700 | 1412 |
| 413 | 20240911 | 122600 | 31086525750 | 43700 | 43650 | 43750 | 43650 | 1544 |
| 414 | 20240911 | 122500 | 31019062950 | 43650 | 43700 | 43700 | 43600 | 1221 |
| 415 | 20240911 | 122400 | 30965760850 | 43650 | 43700 | 43700 | 43650 | 518 |
| 416 | 20240911 | 122300 | 30943147450 | 43700 | 43650 | 43700 | 43600 | 725 |
| 417 | 20240911 | 122200 | 30911504000 | 43650 | 43700 | 43700 | 43650 | 347 |
| 418 | 20240911 | 122100 | 30896356450 | 43650 | 43700 | 43700 | 43650 | 1378 |
| 419 | 20240911 | 122000 | 30836204950 | 43650 | 43650 | 43700 | 43650 | 321 |
| 420 | 20240911 | 121900 | 30822190850 | 43700 | 43600 | 43750 | 43600 | 3867 |
| 421 | 20240911 | 121800 | 30653374600 | 43600 | 43650 | 43650 | 43600 | 2073 |
| 422 | 20240911 | 121700 | 30562985300 | 43600 | 43650 | 43650 | 43600 | 4352 |
| 423 | 20240911 | 121600 | 30373219700 | 43600 | 43650 | 43650 | 43600 | 2001 |
| 424 | 20240911 | 121500 | 30285940250 | 43650 | 43700 | 43700 | 43650 | 305 |
| 425 | 20240911 | 121400 | 30272626050 | 43700 | 43650 | 43700 | 43650 | 1284 |
| 426 | 20240911 | 121300 | 30216576350 | 43650 | 43750 | 43750 | 43650 | 1260 |
| 427 | 20240911 | 121200 | 30161525050 | 43750 | 43700 | 43750 | 43700 | 2507 |
| 428 | 20240911 | 121100 | 30051953850 | 43650 | 43650 | 43700 | 43650 | 387 |
| 429 | 20240911 | 121000 | 30035059450 | 43650 | 43700 | 43700 | 43650 | 1859 |
| 430 | 20240911 | 120900 | 29953912750 | 43700 | 43650 | 43700 | 43650 | 1299 |
| 431 | 20240911 | 120800 | 29897166650 | 43700 | 43700 | 43700 | 43650 | 1573 |
| 432 | 20240911 | 120700 | 29828497150 | 43650 | 43700 | 43700 | 43650 | 1044 |
| 433 | 20240911 | 120600 | 29782922150 | 43700 | 43650 | 43700 | 43650 | 773 |
| 434 | 20240911 | 120500 | 29749160150 | 43700 | 43650 | 43700 | 43650 | 573 |
| 435 | 20240911 | 120400 | 29724134500 | 43700 | 43650 | 43700 | 43650 | 2372 |
| 436 | 20240911 | 120300 | 29620592350 | 43700 | 43700 | 43750 | 43650 | 2829 |
| 437 | 20240911 | 120200 | 29497052100 | 43700 | 43750 | 43750 | 43700 | 277 |
| 438 | 20240911 | 120100 | 29484943700 | 43750 | 43700 | 43750 | 43700 | 4138 |
| 439 | 20240911 | 120000 | 29304112000 | 43750 | 43700 | 43750 | 43700 | 264 |
| 440 | 20240911 | 115900 | 29292572750 | 43700 | 43750 | 43750 | 43700 | 148 |
| 441 | 20240911 | 115800 | 29286101850 | 43750 | 43750 | 43750 | 43700 | 411 |
| 442 | 20240911 | 115700 | 29268124200 | 43700 | 43750 | 43750 | 43700 | 839 |
| 443 | 20240911 | 115600 | 29231419950 | 43750 | 43750 | 43800 | 43700 | 730 |
| 444 | 20240911 | 115500 | 29199483600 | 43750 | 43750 | 43800 | 43750 | 370 |
| 445 | 20240911 | 115400 | 29183295550 | 43850 | 43750 | 43950 | 43700 | 6087 |
| 446 | 20240911 | 115300 | 28916934200 | 43800 | 43750 | 43800 | 43750 | 604 |
| 447 | 20240911 | 115200 | 28890508700 | 43750 | 43800 | 43800 | 43750 | 536 |
| 448 | 20240911 | 115100 | 28867053850 | 43800 | 43750 | 43800 | 43750 | 420 |
| 449 | 20240911 | 115000 | 28848667700 | 43750 | 43800 | 43800 | 43750 | 649 |
| 450 | 20240911 | 114900 | 28820264450 | 43750 | 43800 | 43800 | 43750 | 337 |
| 451 | 20240911 | 114800 | 28805511800 | 43800 | 43850 | 43850 | 43750 | 1357 |
| 452 | 20240911 | 114700 | 28746107100 | 43850 | 43800 | 43850 | 43800 | 189 |
| 453 | 20240911 | 114600 | 28737825650 | 43800 | 43850 | 43900 | 43800 | 1335 |
| 454 | 20240911 | 114500 | 28679327000 | 43850 | 43900 | 43900 | 43800 | 2211 |
| 455 | 20240911 | 114400 | 28582371800 | 43900 | 43900 | 43900 | 43850 | 688 |
| 456 | 20240911 | 114300 | 28552171250 | 43900 | 43900 | 44000 | 43850 | 3841 |
| 457 | 20240911 | 114200 | 28383436850 | 43900 | 43800 | 43900 | 43800 | 987 |
| 458 | 20240911 | 114100 | 28340171600 | 43800 | 43800 | 43850 | 43750 | 910 |
| 459 | 20240911 | 114000 | 28300316450 | 43800 | 43750 | 43800 | 43750 | 1140 |
| 460 | 20240911 | 113900 | 28250403800 | 43750 | 43750 | 43800 | 43700 | 1259 |
| 461 | 20240911 | 113800 | 28195318800 | 43750 | 43750 | 43750 | 43700 | 750 |
| 462 | 20240911 | 113700 | 28162534300 | 43750 | 43750 | 43750 | 43700 | 1699 |
| 463 | 20240911 | 113600 | 28088234950 | 43750 | 43750 | 43800 | 43750 | 1423 |
| 464 | 20240911 | 113500 | 28025956450 | 43750 | 43750 | 43800 | 43700 | 1414 |
| 465 | 20240911 | 113400 | 27964093450 | 43750 | 43750 | 43800 | 43750 | 721 |
| 466 | 20240911 | 113300 | 27932544850 | 43750 | 43750 | 43800 | 43750 | 570 |
| 467 | 20240911 | 113200 | 27907593950 | 43800 | 43800 | 43800 | 43750 | 214 |
| 468 | 20240911 | 113100 | 27898223100 | 43800 | 43800 | 43850 | 43750 | 4229 |
| 469 | 20240911 | 113000 | 27712988650 | 43800 | 43750 | 43850 | 43750 | 1592 |
| 470 | 20240911 | 112900 | 27643268450 | 43800 | 43700 | 43800 | 43700 | 2626 |
| 471 | 20240911 | 112800 | 27528388200 | 43750 | 43750 | 43750 | 43700 | 948 |
| 472 | 20240911 | 112700 | 27486955450 | 43750 | 43750 | 43800 | 43700 | 2646 |
| 473 | 20240911 | 112600 | 27371207000 | 43750 | 43750 | 43800 | 43750 | 599 |
| 474 | 20240911 | 112500 | 27345000350 | 43750 | 43800 | 43800 | 43750 | 410 |
| 475 | 20240911 | 112400 | 27327043750 | 43800 | 43750 | 43800 | 43750 | 1287 |
| 476 | 20240911 | 112300 | 27270694450 | 43800 | 43750 | 43800 | 43750 | 1892 |
| 477 | 20240911 | 112200 | 27187878000 | 43750 | 43750 | 43800 | 43750 | 353 |
| 478 | 20240911 | 112100 | 27172433950 | 43800 | 43800 | 43800 | 43750 | 1098 |
| 479 | 20240911 | 112000 | 27124391100 | 43750 | 43750 | 43800 | 43750 | 608 |
| 480 | 20240911 | 111900 | 27097774650 | 43800 | 43750 | 43800 | 43750 | 694 |
| 481 | 20240911 | 111800 | 27067407000 | 43800 | 43800 | 43850 | 43750 | 1695 |
| 482 | 20240911 | 111700 | 26993193650 | 43800 | 43850 | 43900 | 43800 | 1001 |
| 483 | 20240911 | 111600 | 26949314300 | 43850 | 43900 | 43900 | 43800 | 2383 |
| 484 | 20240911 | 111500 | 26844907150 | 43800 | 43900 | 43900 | 43750 | 927 |
| 485 | 20240911 | 111400 | 26804280050 | 43900 | 43800 | 43900 | 43750 | 2456 |
| 486 | 20240911 | 111300 | 26696654150 | 43850 | 43800 | 43850 | 43800 | 771 |
| 487 | 20240911 | 111200 | 26662869250 | 43800 | 43900 | 43900 | 43800 | 2406 |
| 488 | 20240911 | 111100 | 26557397950 | 43900 | 43950 | 43950 | 43800 | 4690 |
| 489 | 20240911 | 111000 | 26351635900 | 43950 | 43950 | 44000 | 43900 | 2672 |
| 490 | 20240911 | 110900 | 26234199400 | 43950 | 43950 | 43950 | 43950 | 1464 |
| 491 | 20240911 | 110800 | 26169856600 | 43950 | 43950 | 44000 | 43900 | 573 |
| 492 | 20240911 | 110700 | 26144672100 | 43950 | 43950 | 44000 | 43950 | 304 |
| 493 | 20240911 | 110600 | 26131300900 | 44000 | 43950 | 44000 | 43900 | 6083 |
| 494 | 20240911 | 110500 | 25863778850 | 43900 | 43900 | 44000 | 43900 | 1207 |
| 495 | 20240911 | 110400 | 25810766750 | 43950 | 43950 | 43950 | 43850 | 3553 |
| 496 | 20240911 | 110300 | 25654763800 | 43900 | 43850 | 43950 | 43850 | 1353 |
| 497 | 20240911 | 110200 | 25595369350 | 43900 | 43850 | 43900 | 43800 | 652 |
| 498 | 20240911 | 110100 | 25566787800 | 43850 | 43750 | 43850 | 43750 | 1503 |
| 499 | 20240911 | 110000 | 25500939050 | 43800 | 43800 | 43800 | 43750 | 1534 |
| 500 | 20240911 | 105900 | 25433823850 | 43750 | 43850 | 43850 | 43750 | 2965 |
| 501 | 20240911 | 105800 | 25303980900 | 43800 | 43850 | 43900 | 43800 | 963 |
| 502 | 20240911 | 105700 | 25261774050 | 43850 | 43850 | 43900 | 43850 | 1138 |
| 503 | 20240911 | 105600 | 25211871600 | 43850 | 43850 | 43900 | 43850 | 1804 |
| 504 | 20240911 | 105500 | 25132752800 | 43850 | 43900 | 43950 | 43850 | 1439 |
| 505 | 20240911 | 105400 | 25069607300 | 43900 | 43900 | 43950 | 43900 | 1318 |
| 506 | 20240911 | 105300 | 25011704600 | 43900 | 43850 | 43950 | 43850 | 1219 |
| 507 | 20240911 | 105200 | 24958190700 | 43850 | 43850 | 43900 | 43850 | 311 |
| 508 | 20240911 | 105100 | 24944553100 | 43900 | 43900 | 43900 | 43850 | 2163 |
| 509 | 20240911 | 105000 | 24849692950 | 43850 | 43900 | 43900 | 43850 | 503 |
| 510 | 20240911 | 104900 | 24827626850 | 43900 | 43950 | 43950 | 43900 | 1048 |
| 511 | 20240911 | 104800 | 24781605300 | 43950 | 44000 | 44000 | 43900 | 1908 |
| 512 | 20240911 | 104700 | 24697715250 | 44000 | 44000 | 44000 | 43950 | 409 |
| 513 | 20240911 | 104600 | 24679730450 | 43950 | 43950 | 44000 | 43850 | 1966 |
| 514 | 20240911 | 104500 | 24593387400 | 43950 | 43900 | 44000 | 43900 | 989 |
| 515 | 20240911 | 104400 | 24549945700 | 43900 | 43950 | 43950 | 43900 | 466 |
| 516 | 20240911 | 104300 | 24529480850 | 43950 | 43900 | 44000 | 43900 | 1759 |
| 517 | 20240911 | 104200 | 24452154400 | 43900 | 43800 | 43950 | 43750 | 2980 |
| 518 | 20240911 | 104100 | 24321500050 | 43800 | 43650 | 43800 | 43600 | 9231 |
| 519 | 20240911 | 104000 | 23918224350 | 43650 | 43750 | 43750 | 43650 | 8320 |
| 520 | 20240911 | 103900 | 23554730550 | 43750 | 43750 | 43800 | 43700 | 3426 |
| 521 | 20240911 | 103800 | 23404857500 | 43750 | 43800 | 43850 | 43750 | 1250 |
| 522 | 20240911 | 103700 | 23350121300 | 43850 | 43900 | 43900 | 43800 | 767 |
| 523 | 20240911 | 103600 | 23316487250 | 43850 | 43800 | 44000 | 43650 | 17551 |
| 524 | 20240911 | 103500 | 22547969700 | 43800 | 43900 | 43950 | 43800 | 10379 |
| 525 | 20240911 | 103400 | 22092969950 | 43900 | 43850 | 43900 | 43800 | 7006 |
| 526 | 20240911 | 103300 | 21785751350 | 43900 | 44050 | 44050 | 43800 | 19922 |
| 527 | 20240911 | 103200 | 20911347200 | 44050 | 44100 | 44100 | 44000 | 7362 |
| 528 | 20240911 | 103100 | 20587192300 | 44100 | 44100 | 44100 | 44050 | 345 |
| 529 | 20240911 | 103000 | 20571983900 | 44050 | 44150 | 44150 | 44050 | 2867 |
| 530 | 20240911 | 102900 | 20445515250 | 44150 | 44150 | 44200 | 44100 | 2165 |
| 531 | 20240911 | 102800 | 20349933700 | 44200 | 44200 | 44200 | 44150 | 971 |
| 532 | 20240911 | 102700 | 20307018700 | 44150 | 44250 | 44300 | 44150 | 5644 |
| 533 | 20240911 | 102600 | 20057485000 | 44250 | 44250 | 44300 | 44250 | 1101 |
| 534 | 20240911 | 102500 | 20008733300 | 44300 | 44250 | 44300 | 44250 | 341 |
| 535 | 20240911 | 102400 | 19993643600 | 44300 | 44300 | 44300 | 44250 | 1619 |
| 536 | 20240911 | 102300 | 19922002400 | 44250 | 44250 | 44300 | 44250 | 785 |
| 537 | 20240911 | 102200 | 19887234650 | 44300 | 44350 | 44350 | 44250 | 2520 |
| 538 | 20240911 | 102100 | 19775572900 | 44300 | 44350 | 44400 | 44300 | 637 |
| 539 | 20240911 | 102000 | 19747312950 | 44400 | 44450 | 44450 | 44350 | 2860 |
| 540 | 20240911 | 101900 | 19620373850 | 44400 | 44450 | 44450 | 44400 | 413 |
| 541 | 20240911 | 101800 | 19602031550 | 44400 | 44400 | 44450 | 44400 | 477 |
| 542 | 20240911 | 101700 | 19580837450 | 44400 | 44450 | 44500 | 44350 | 4629 |
| 543 | 20240911 | 101600 | 19375176800 | 44500 | 44500 | 44500 | 44400 | 1251 |
| 544 | 20240911 | 101500 | 19319570800 | 44500 | 44500 | 44500 | 44450 | 866 |
| 545 | 20240911 | 101400 | 19281066750 | 44500 | 44450 | 44500 | 44450 | 1512 |
| 546 | 20240911 | 101300 | 19213817600 | 44450 | 44450 | 44500 | 44400 | 2717 |
| 547 | 20240911 | 101200 | 19093060250 | 44450 | 44500 | 44550 | 44450 | 1334 |
| 548 | 20240911 | 101100 | 19033697350 | 44500 | 44500 | 44550 | 44200 | 5697 |
| 549 | 20240911 | 101000 | 18780235150 | 44500 | 44350 | 44650 | 44350 | 17058 |
| 550 | 20240911 | 100900 | 18020767550 | 44300 | 44400 | 44400 | 44150 | 2960 |
| 551 | 20240911 | 100800 | 17889581950 | 44400 | 44400 | 44450 | 44350 | 4873 |
| 552 | 20240911 | 100700 | 17673275500 | 44400 | 44250 | 44450 | 44250 | 6075 |
| 553 | 20240911 | 100600 | 17403823050 | 44300 | 44200 | 44300 | 44150 | 1941 |
| 554 | 20240911 | 100500 | 17317979000 | 44150 | 44150 | 44250 | 44150 | 1936 |
| 555 | 20240911 | 100400 | 17232465100 | 44150 | 44050 | 44150 | 44000 | 6132 |
| 556 | 20240911 | 100300 | 16962091300 | 44050 | 44000 | 44100 | 44000 | 4404 |
| 557 | 20240911 | 100200 | 16768086200 | 44050 | 44000 | 44050 | 44000 | 3899 |
| 558 | 20240911 | 100100 | 16596518150 | 44050 | 44100 | 44100 | 44000 | 841 |
| 559 | 20240911 | 100000 | 16559482150 | 44050 | 44050 | 44100 | 44000 | 1141 |
| 560 | 20240911 | 095900 | 16509219100 | 44050 | 44050 | 44050 | 43950 | 3841 |
| 561 | 20240911 | 095800 | 16340112400 | 44050 | 44000 | 44050 | 44000 | 642 |
| 562 | 20240911 | 095700 | 16311856500 | 44000 | 44000 | 44050 | 44000 | 1141 |
| 563 | 20240911 | 095600 | 16261642000 | 44050 | 44000 | 44100 | 43950 | 2216 |
| 564 | 20240911 | 095500 | 16164094500 | 44000 | 44000 | 44050 | 43900 | 13605 |
| 565 | 20240911 | 095400 | 15566631400 | 44050 | 44000 | 44100 | 43950 | 2017 |
| 566 | 20240911 | 095300 | 15477851150 | 43950 | 44100 | 44100 | 43950 | 5226 |
| 567 | 20240911 | 095200 | 15247837500 | 44100 | 44150 | 44150 | 44100 | 2080 |
| 568 | 20240911 | 095100 | 15156065900 | 44150 | 44050 | 44200 | 44050 | 2309 |
| 569 | 20240911 | 095000 | 15054167750 | 44100 | 44000 | 44100 | 44000 | 1713 |
| 570 | 20240911 | 094900 | 14978696050 | 44000 | 44000 | 44000 | 43950 | 1198 |
| 571 | 20240911 | 094800 | 14926003150 | 44000 | 44050 | 44100 | 43950 | 2676 |
| 572 | 20240911 | 094700 | 14808238000 | 44050 | 44050 | 44050 | 44000 | 843 |
| 573 | 20240911 | 094600 | 14771137900 | 44000 | 44100 | 44100 | 43950 | 4508 |
| 574 | 20240911 | 094500 | 14572611900 | 44100 | 44000 | 44150 | 43950 | 4782 |
| 575 | 20240911 | 094400 | 14361856650 | 44050 | 43850 | 44100 | 43850 | 11143 |
| 576 | 20240911 | 094300 | 13871927750 | 43900 | 43950 | 44000 | 43850 | 11649 |
| 577 | 20240911 | 094200 | 13360587550 | 43950 | 43900 | 44000 | 43850 | 6118 |
| 578 | 20240911 | 094100 | 13091900550 | 43900 | 43900 | 44050 | 43850 | 9160 |
| 579 | 20240911 | 094000 | 12689513550 | 43950 | 43900 | 44050 | 43800 | 23926 |
| 580 | 20240911 | 093900 | 11639262900 | 43900 | 43950 | 44000 | 43850 | 11242 |
| 581 | 20240911 | 093800 | 11145476200 | 43950 | 44100 | 44150 | 43900 | 22092 |
| 582 | 20240911 | 093700 | 10173187200 | 44100 | 44250 | 44250 | 44100 | 9138 |
| 583 | 20240911 | 093600 | 9769777000 | 44250 | 44300 | 44300 | 44200 | 1875 |
| 584 | 20240911 | 093500 | 9686806550 | 44250 | 44200 | 44300 | 44200 | 3326 |
| 585 | 20240911 | 093400 | 9539596650 | 44200 | 44200 | 44250 | 44150 | 5187 |
| 586 | 20240911 | 093300 | 9310440550 | 44200 | 44250 | 44300 | 44200 | 9099 |
| 587 | 20240911 | 093200 | 8907923050 | 44250 | 44300 | 44350 | 44250 | 2638 |
| 588 | 20240911 | 093100 | 8791104700 | 44300 | 44400 | 44450 | 44300 | 6268 |
| 589 | 20240911 | 093000 | 8513212750 | 44400 | 44500 | 44500 | 44350 | 1644 |
| 590 | 20240911 | 092900 | 8440240250 | 44450 | 44450 | 44550 | 44400 | 3204 |
| 591 | 20240911 | 092800 | 8297855500 | 44500 | 44450 | 44600 | 44450 | 2741 |
| 592 | 20240911 | 092700 | 8175785200 | 44500 | 44450 | 44550 | 44350 | 3530 |
| 593 | 20240911 | 092600 | 8018809750 | 44400 | 44500 | 44550 | 44350 | 8290 |
| 594 | 20240911 | 092500 | 7650278550 | 44550 | 44600 | 44600 | 44500 | 5545 |
| 595 | 20240911 | 092400 | 7403244900 | 44600 | 44700 | 44750 | 44600 | 4471 |
| 596 | 20240911 | 092300 | 7203701600 | 44650 | 44800 | 44850 | 44650 | 2534 |
| 597 | 20240911 | 092200 | 7090296850 | 44800 | 44850 | 44850 | 44750 | 2867 |
| 598 | 20240911 | 092100 | 6961879200 | 44850 | 44850 | 44950 | 44800 | 2639 |
| 599 | 20240911 | 092000 | 6843452350 | 44800 | 44850 | 44900 | 44800 | 2458 |
| 600 | 20240911 | 091900 | 6733148350 | 44900 | 44850 | 44900 | 44700 | 1653 |
| 601 | 20240911 | 091800 | 6659073400 | 44800 | 44700 | 44900 | 44700 | 5261 |
| 602 | 20240911 | 091700 | 6423492800 | 44700 | 44700 | 44750 | 44600 | 2710 |
| 603 | 20240911 | 091600 | 6302456900 | 44750 | 44700 | 44750 | 44650 | 620 |
| 604 | 20240911 | 091500 | 6274736200 | 44700 | 44850 | 44900 | 44650 | 2787 |
| 605 | 20240911 | 091400 | 6150000700 | 44850 | 44850 | 44950 | 44800 | 5844 |
| 606 | 20240911 | 091300 | 5887659650 | 44900 | 44750 | 44950 | 44700 | 6471 |
| 607 | 20240911 | 091200 | 5597515450 | 44750 | 44750 | 44750 | 44650 | 1925 |
| 608 | 20240911 | 091100 | 5511446150 | 44750 | 44800 | 44850 | 44700 | 4408 |
| 609 | 20240911 | 091000 | 5314122800 | 44750 | 44900 | 44950 | 44650 | 5039 |
| 610 | 20240911 | 090900 | 5088512800 | 44800 | 44550 | 44950 | 44450 | 11596 |
| 611 | 20240911 | 090800 | 4570603600 | 44550 | 44400 | 44550 | 44250 | 2314 |
| 612 | 20240911 | 090700 | 4467819000 | 44400 | 44250 | 44400 | 44000 | 19357 |
| 613 | 20240911 | 090600 | 3612393100 | 44250 | 44400 | 44400 | 44200 | 7883 |
| 614 | 20240911 | 090500 | 3263106900 | 44350 | 44650 | 44700 | 44250 | 22329 |
| 615 | 20240911 | 090400 | 2270772550 | 44700 | 44550 | 44800 | 44500 | 10618 |
| 616 | 20240911 | 090300 | 1796458150 | 44600 | 44600 | 44650 | 44300 | 6559 |
| 617 | 20240911 | 090200 | 1504522950 | 44600 | 44300 | 44650 | 44250 | 7544 |
| 618 | 20240911 | 090100 | 1169408750 | 44300 | 44400 | 44500 | 44200 | 15125 |
| 619 | 20240911 | 090000 | 499565250 | 44350 | 44400 | 44450 | 44250 | 10973 |