34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 191700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 3 | 20240912 | 191600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240912 | 191500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240912 | 191400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240912 | 191300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240912 | 191200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240912 | 191100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240912 | 191000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240912 | 190900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240912 | 190800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240912 | 190700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240912 | 190600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240912 | 190500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240912 | 190400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240912 | 190300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240912 | 190200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240912 | 190100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240912 | 190000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240912 | 185900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240912 | 185800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240912 | 185700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240912 | 185600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240912 | 185500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240912 | 185400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240912 | 185300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240912 | 185200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240912 | 185100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240912 | 185000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240912 | 184900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240912 | 184800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240912 | 184700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 33 | 20240912 | 184600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240912 | 184500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240912 | 184400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240912 | 184300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240912 | 184200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240912 | 184100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240912 | 184000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240912 | 183900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240912 | 183800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240912 | 183700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240912 | 183600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240912 | 183500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240912 | 183400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240912 | 183300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240912 | 183200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240912 | 183100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240912 | 183000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240912 | 182900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240912 | 182800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240912 | 182700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240912 | 182600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240912 | 182500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240912 | 182400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240912 | 182300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240912 | 182200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240912 | 182100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240912 | 182000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240912 | 181900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240912 | 181800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240912 | 181700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 63 | 20240912 | 181600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240912 | 181500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240912 | 181400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240912 | 181300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240912 | 181200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240912 | 181100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240912 | 181000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240912 | 180900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240912 | 180800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240912 | 180700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240912 | 180600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240912 | 180500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240912 | 180400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240912 | 180300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240912 | 180200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240912 | 180100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240912 | 180000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240912 | 175900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240912 | 175800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240912 | 175700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240912 | 175600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240912 | 175500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240912 | 175400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240912 | 175300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240912 | 175200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240912 | 175100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240912 | 175000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240912 | 174900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240912 | 174800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240912 | 174700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 93 | 20240912 | 174600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240912 | 174500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240912 | 174400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240912 | 174300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240912 | 174200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240912 | 174100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240912 | 174000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240912 | 173900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240912 | 173800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240912 | 173700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240912 | 173600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240912 | 173500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240912 | 173400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240912 | 173300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240912 | 173200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240912 | 173100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240912 | 173000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240912 | 172900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240912 | 172800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240912 | 172700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240912 | 172600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240912 | 172500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240912 | 172400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240912 | 172300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240912 | 172200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240912 | 172100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240912 | 172000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240912 | 171900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240912 | 171800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240912 | 171700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 123 | 20240912 | 171600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240912 | 171500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240912 | 171400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240912 | 171300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240912 | 171200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240912 | 171100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240912 | 171000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240912 | 170900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240912 | 170800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240912 | 170700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240912 | 170600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240912 | 170500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240912 | 170400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240912 | 170300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240912 | 170200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240912 | 170100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240912 | 170000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240912 | 165900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240912 | 165800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240912 | 165700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240912 | 165600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240912 | 165500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240912 | 165400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240912 | 165300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240912 | 165200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240912 | 165100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240912 | 165000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240912 | 164900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240912 | 164800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240912 | 164700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 153 | 20240912 | 164600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240912 | 164500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240912 | 164400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240912 | 164300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240912 | 164200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240912 | 164100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240912 | 164000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240912 | 163900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240912 | 163800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240912 | 163700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240912 | 163600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240912 | 163500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240912 | 163400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240912 | 163300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240912 | 163200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240912 | 163100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240912 | 163000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240912 | 162900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240912 | 162800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240912 | 162700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240912 | 162600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240912 | 162500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240912 | 162400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240912 | 162300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240912 | 162200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240912 | 162100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240912 | 162000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240912 | 161900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240912 | 161800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240912 | 161700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 183 | 20240912 | 161600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240912 | 161500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240912 | 161400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240912 | 161300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240912 | 161200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20240912 | 161100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20240912 | 161000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20240912 | 160900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20240912 | 160800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20240912 | 160700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20240912 | 160600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20240912 | 160500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20240912 | 160400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20240912 | 160300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20240912 | 160200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20240912 | 160100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20240912 | 160000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20240912 | 155900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20240912 | 155800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20240912 | 155700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20240912 | 155600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20240912 | 155500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20240912 | 155400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20240912 | 155300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20240912 | 155200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20240912 | 155100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20240912 | 155000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20240912 | 154900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20240912 | 154800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20240912 | 154700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 213 | 20240912 | 154600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20240912 | 154500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20240912 | 154400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20240912 | 154300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20240912 | 154200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20240912 | 154100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20240912 | 154000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20240912 | 153900 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20240912 | 153800 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20240912 | 153700 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20240912 | 153600 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20240912 | 153500 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20240912 | 153400 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20240912 | 153300 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20240912 | 153200 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20240912 | 153100 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20240912 | 153000 | 62238429250 | 45300 | 45300 | 45300 | 45300 | 154757 |
| 230 | 20240912 | 152900 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20240912 | 152800 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20240912 | 152700 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20240912 | 152600 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20240912 | 152500 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20240912 | 152400 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20240912 | 152300 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20240912 | 152200 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20240912 | 152100 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20240912 | 152000 | 55227937150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20240912 | 151900 | 55227937150 | 45250 | 45250 | 45250 | 45150 | 4993 |
| 241 | 20240912 | 151800 | 55002187300 | 45250 | 45200 | 45250 | 45200 | 6239 |
| 242 | 20240912 | 151700 | 54720046900 | 45200 | 45250 | 45250 | 45150 | 3934 |
| 243 | 20240912 | 151600 | 54542236550 | 45250 | 45150 | 45250 | 45100 | 7243 |
| 244 | 20240912 | 151500 | 54215060200 | 45100 | 45300 | 45350 | 45100 | 9658 |
| 245 | 20240912 | 151400 | 53778464950 | 45300 | 45350 | 45400 | 45300 | 9206 |
| 246 | 20240912 | 151300 | 53360786450 | 45350 | 45350 | 45400 | 45300 | 11190 |
| 247 | 20240912 | 151200 | 52853290550 | 45350 | 45300 | 45350 | 45300 | 9038 |
| 248 | 20240912 | 151100 | 52443519050 | 45350 | 45300 | 45350 | 45200 | 8262 |
| 249 | 20240912 | 151000 | 52069475150 | 45300 | 45300 | 45300 | 45200 | 9330 |
| 250 | 20240912 | 150900 | 51647122150 | 45250 | 45250 | 45300 | 45150 | 10104 |
| 251 | 20240912 | 150800 | 51190090250 | 45250 | 45250 | 45250 | 45150 | 7934 |
| 252 | 20240912 | 150700 | 50831342350 | 45200 | 45050 | 45250 | 45050 | 15776 |
| 253 | 20240912 | 150600 | 50119252400 | 45050 | 44950 | 45050 | 44900 | 20011 |
| 254 | 20240912 | 150500 | 49219243000 | 44900 | 44900 | 44950 | 44850 | 9564 |
| 255 | 20240912 | 150400 | 48789792450 | 44900 | 44900 | 44950 | 44850 | 8380 |
| 256 | 20240912 | 150300 | 48413506550 | 44900 | 44850 | 44950 | 44850 | 4425 |
| 257 | 20240912 | 150200 | 48214831250 | 44900 | 44800 | 44900 | 44750 | 9537 |
| 258 | 20240912 | 150100 | 47787044250 | 44800 | 44750 | 44800 | 44700 | 3026 |
| 259 | 20240912 | 150000 | 47651592950 | 44800 | 44800 | 44800 | 44700 | 2349 |
| 260 | 20240912 | 145900 | 47546409350 | 44750 | 44650 | 44800 | 44600 | 7658 |
| 261 | 20240912 | 145800 | 47204051700 | 44650 | 44650 | 44700 | 44600 | 3519 |
| 262 | 20240912 | 145700 | 47046889900 | 44650 | 44650 | 44700 | 44650 | 5608 |
| 263 | 20240912 | 145600 | 46796399200 | 44650 | 44700 | 44750 | 44650 | 5878 |
| 264 | 20240912 | 145500 | 46533693150 | 44700 | 44700 | 44750 | 44700 | 2277 |
| 265 | 20240912 | 145400 | 46431858350 | 44750 | 44700 | 44750 | 44700 | 2218 |
| 266 | 20240912 | 145300 | 46332675500 | 44700 | 44750 | 44800 | 44700 | 3230 |
| 267 | 20240912 | 145200 | 46188117300 | 44750 | 44800 | 44850 | 44750 | 5983 |
| 268 | 20240912 | 145100 | 45920070600 | 44850 | 44750 | 44850 | 44750 | 7170 |
| 269 | 20240912 | 145000 | 45598848300 | 44750 | 44700 | 44800 | 44700 | 5620 |
| 270 | 20240912 | 144900 | 45347315200 | 44700 | 44750 | 44750 | 44700 | 2028 |
| 271 | 20240912 | 144800 | 45256610550 | 44750 | 44700 | 44750 | 44700 | 2720 |
| 272 | 20240912 | 144700 | 45134935300 | 44700 | 44700 | 44750 | 44650 | 3482 |
| 273 | 20240912 | 144600 | 44979290000 | 44650 | 44650 | 44700 | 44650 | 2373 |
| 274 | 20240912 | 144500 | 44873292400 | 44650 | 44700 | 44700 | 44650 | 1389 |
| 275 | 20240912 | 144400 | 44811254950 | 44700 | 44700 | 44750 | 44650 | 2408 |
| 276 | 20240912 | 144300 | 44703612950 | 44700 | 44650 | 44750 | 44650 | 3746 |
| 277 | 20240912 | 144200 | 44536188050 | 44700 | 44600 | 44700 | 44550 | 4185 |
| 278 | 20240912 | 144100 | 44349446700 | 44600 | 44550 | 44650 | 44550 | 5843 |
| 279 | 20240912 | 144000 | 44088931750 | 44550 | 44600 | 44650 | 44550 | 5551 |
| 280 | 20240912 | 143900 | 43841358900 | 44600 | 44650 | 44650 | 44600 | 1593 |
| 281 | 20240912 | 143800 | 43770290000 | 44600 | 44600 | 44700 | 44600 | 3103 |
| 282 | 20240912 | 143700 | 43631786200 | 44600 | 44700 | 44700 | 44600 | 3674 |
| 283 | 20240912 | 143600 | 43467749650 | 44650 | 44700 | 44750 | 44650 | 6147 |
| 284 | 20240912 | 143500 | 43192964100 | 44700 | 44750 | 44750 | 44700 | 3247 |
| 285 | 20240912 | 143400 | 43047709400 | 44700 | 44700 | 44750 | 44650 | 5482 |
| 286 | 20240912 | 143300 | 42802642500 | 44700 | 44700 | 44750 | 44650 | 5156 |
| 287 | 20240912 | 143200 | 42572210100 | 44700 | 44650 | 44750 | 44650 | 1845 |
| 288 | 20240912 | 143100 | 42489734050 | 44650 | 44700 | 44750 | 44650 | 3312 |
| 289 | 20240912 | 143000 | 42341634700 | 44750 | 44650 | 44750 | 44650 | 4470 |
| 290 | 20240912 | 142900 | 42141849350 | 44650 | 44550 | 44700 | 44550 | 11011 |
| 291 | 20240912 | 142800 | 41650446650 | 44600 | 44600 | 44600 | 44500 | 2600 |
| 292 | 20240912 | 142700 | 41534589950 | 44550 | 44650 | 44650 | 44550 | 3740 |
| 293 | 20240912 | 142600 | 41367750350 | 44650 | 44500 | 44700 | 44500 | 15990 |
| 294 | 20240912 | 142500 | 40654469900 | 44550 | 44400 | 44550 | 44400 | 4544 |
| 295 | 20240912 | 142400 | 40452352150 | 44400 | 44400 | 44450 | 44400 | 1436 |
| 296 | 20240912 | 142300 | 40388541900 | 44400 | 44450 | 44450 | 44400 | 4060 |
| 297 | 20240912 | 142200 | 40208169150 | 44450 | 44500 | 44500 | 44450 | 2537 |
| 298 | 20240912 | 142100 | 40095325200 | 44500 | 44450 | 44550 | 44450 | 3961 |
| 299 | 20240912 | 142000 | 39919144200 | 44450 | 44500 | 44500 | 44450 | 677 |
| 300 | 20240912 | 141900 | 39889045550 | 44500 | 44550 | 44550 | 44450 | 6729 |
| 301 | 20240912 | 141800 | 39589497650 | 44500 | 44450 | 44550 | 44450 | 9850 |
| 302 | 20240912 | 141700 | 39150915350 | 44450 | 44450 | 44500 | 44400 | 2759 |
| 303 | 20240912 | 141600 | 39028322050 | 44400 | 44350 | 44500 | 44300 | 4315 |
| 304 | 20240912 | 141500 | 38836656750 | 44350 | 44300 | 44350 | 44300 | 3225 |
| 305 | 20240912 | 141400 | 38693693800 | 44300 | 44300 | 44350 | 44300 | 1083 |
| 306 | 20240912 | 141300 | 38645699750 | 44300 | 44250 | 44350 | 44250 | 1820 |
| 307 | 20240912 | 141200 | 38565068250 | 44300 | 44350 | 44350 | 44250 | 1898 |
| 308 | 20240912 | 141100 | 38480987850 | 44300 | 44300 | 44350 | 44250 | 2250 |
| 309 | 20240912 | 141000 | 38381327750 | 44300 | 44300 | 44350 | 44300 | 2314 |
| 310 | 20240912 | 140900 | 38278814550 | 44350 | 44300 | 44350 | 44300 | 1972 |
| 311 | 20240912 | 140800 | 38191439100 | 44300 | 44300 | 44350 | 44300 | 1779 |
| 312 | 20240912 | 140700 | 38112616050 | 44300 | 44300 | 44350 | 44300 | 1238 |
| 313 | 20240912 | 140600 | 38057764750 | 44300 | 44300 | 44350 | 44250 | 2487 |
| 314 | 20240912 | 140500 | 37947632350 | 44250 | 44250 | 44300 | 44250 | 1520 |
| 315 | 20240912 | 140400 | 37880330300 | 44250 | 44250 | 44300 | 44150 | 1468 |
| 316 | 20240912 | 140300 | 37815404100 | 44200 | 44200 | 44250 | 44200 | 3309 |
| 317 | 20240912 | 140200 | 37669091050 | 44200 | 44150 | 44250 | 44150 | 2358 |
| 318 | 20240912 | 140100 | 37564856950 | 44150 | 44150 | 44200 | 44150 | 1329 |
| 319 | 20240912 | 140000 | 37506150350 | 44150 | 44150 | 44250 | 44150 | 1580 |
| 320 | 20240912 | 135900 | 37436348200 | 44150 | 44200 | 44250 | 44150 | 2616 |
| 321 | 20240912 | 135800 | 37320759000 | 44200 | 44200 | 44200 | 44150 | 1970 |
| 322 | 20240912 | 135700 | 37233736250 | 44200 | 44150 | 44200 | 44150 | 1310 |
| 323 | 20240912 | 135600 | 37175872650 | 44200 | 44200 | 44200 | 44150 | 1175 |
| 324 | 20240912 | 135500 | 37123989350 | 44200 | 44200 | 44200 | 44150 | 2329 |
| 325 | 20240912 | 135400 | 37021111000 | 44150 | 44200 | 44200 | 44150 | 936 |
| 326 | 20240912 | 135300 | 36979768100 | 44150 | 44200 | 44250 | 44150 | 1322 |
| 327 | 20240912 | 135200 | 36921349700 | 44200 | 44200 | 44250 | 44150 | 1228 |
| 328 | 20240912 | 135100 | 36867100800 | 44150 | 44200 | 44250 | 44150 | 1494 |
| 329 | 20240912 | 135000 | 36801065450 | 44250 | 44150 | 44250 | 44150 | 3992 |
| 330 | 20240912 | 134900 | 36624629150 | 44200 | 44200 | 44200 | 44150 | 1080 |
| 331 | 20240912 | 134800 | 36576927950 | 44200 | 44150 | 44200 | 44100 | 1823 |
| 332 | 20240912 | 134700 | 36496446050 | 44150 | 44150 | 44200 | 44150 | 4496 |
| 333 | 20240912 | 134600 | 36297944100 | 44200 | 44200 | 44250 | 44150 | 3832 |
| 334 | 20240912 | 134500 | 36128614050 | 44200 | 44200 | 44250 | 44200 | 997 |
| 335 | 20240912 | 134400 | 36084534850 | 44200 | 44250 | 44250 | 44150 | 2108 |
| 336 | 20240912 | 134300 | 35991368250 | 44200 | 44250 | 44250 | 44200 | 1376 |
| 337 | 20240912 | 134200 | 35930539550 | 44200 | 44200 | 44250 | 44200 | 2363 |
| 338 | 20240912 | 134100 | 35826075900 | 44200 | 44200 | 44250 | 44200 | 680 |
| 339 | 20240912 | 134000 | 35796013700 | 44200 | 44250 | 44250 | 44200 | 2062 |
| 340 | 20240912 | 133900 | 35704823500 | 44200 | 44250 | 44250 | 44200 | 1458 |
| 341 | 20240912 | 133800 | 35640354050 | 44250 | 44200 | 44250 | 44200 | 1579 |
| 342 | 20240912 | 133700 | 35570511450 | 44200 | 44250 | 44250 | 44150 | 3027 |
| 343 | 20240912 | 133600 | 35436722950 | 44200 | 44200 | 44250 | 44150 | 1898 |
| 344 | 20240912 | 133500 | 35352823150 | 44150 | 44150 | 44200 | 44150 | 1308 |
| 345 | 20240912 | 133400 | 35295064900 | 44150 | 44100 | 44200 | 44100 | 1860 |
| 346 | 20240912 | 133300 | 35212956500 | 44100 | 44100 | 44150 | 44100 | 2621 |
| 347 | 20240912 | 133200 | 35097335950 | 44100 | 44200 | 44200 | 44100 | 3004 |
| 348 | 20240912 | 133100 | 34964690750 | 44150 | 44150 | 44200 | 44150 | 3890 |
| 349 | 20240912 | 133000 | 34792926800 | 44200 | 44200 | 44250 | 44150 | 1780 |
| 350 | 20240912 | 132900 | 34714235950 | 44150 | 44200 | 44200 | 44150 | 2609 |
| 351 | 20240912 | 132800 | 34599023400 | 44150 | 44200 | 44200 | 44150 | 842 |
| 352 | 20240912 | 132700 | 34561840250 | 44200 | 44150 | 44200 | 44150 | 1437 |
| 353 | 20240912 | 132600 | 34498369600 | 44150 | 44150 | 44200 | 44100 | 5894 |
| 354 | 20240912 | 132500 | 34238175350 | 44200 | 44250 | 44250 | 44150 | 6021 |
| 355 | 20240912 | 132400 | 33972044350 | 44250 | 44200 | 44300 | 44200 | 1571 |
| 356 | 20240912 | 132300 | 33902553850 | 44250 | 44300 | 44350 | 44200 | 3555 |
| 357 | 20240912 | 132200 | 33745244500 | 44300 | 44300 | 44300 | 44250 | 1077 |
| 358 | 20240912 | 132100 | 33697549900 | 44250 | 44300 | 44350 | 44200 | 8468 |
| 359 | 20240912 | 132000 | 33322800550 | 44300 | 44250 | 44300 | 44250 | 3051 |
| 360 | 20240912 | 131900 | 33187687750 | 44250 | 44300 | 44300 | 44250 | 2564 |
| 361 | 20240912 | 131800 | 33074143000 | 44300 | 44250 | 44300 | 44250 | 2961 |
| 362 | 20240912 | 131700 | 32943029200 | 44300 | 44250 | 44300 | 44250 | 2019 |
| 363 | 20240912 | 131600 | 32853613650 | 44300 | 44350 | 44350 | 44250 | 4228 |
| 364 | 20240912 | 131500 | 32666334300 | 44350 | 44350 | 44400 | 44300 | 5742 |
| 365 | 20240912 | 131400 | 32411758000 | 44350 | 44350 | 44400 | 44350 | 1434 |
| 366 | 20240912 | 131300 | 32348149350 | 44350 | 44350 | 44400 | 44350 | 838 |
| 367 | 20240912 | 131200 | 32310968150 | 44400 | 44350 | 44400 | 44350 | 1002 |
| 368 | 20240912 | 131100 | 32266513750 | 44350 | 44400 | 44400 | 44350 | 2549 |
| 369 | 20240912 | 131000 | 32153343100 | 44400 | 44350 | 44450 | 44350 | 2827 |
| 370 | 20240912 | 130900 | 32027829300 | 44400 | 44400 | 44450 | 44350 | 1634 |
| 371 | 20240912 | 130800 | 31955288700 | 44400 | 44350 | 44400 | 44350 | 2383 |
| 372 | 20240912 | 130700 | 31849501150 | 44350 | 44400 | 44400 | 44350 | 831 |
| 373 | 20240912 | 130600 | 31812636850 | 44350 | 44400 | 44400 | 44350 | 1090 |
| 374 | 20240912 | 130500 | 31764288950 | 44350 | 44400 | 44450 | 44350 | 2662 |
| 375 | 20240912 | 130400 | 31646096150 | 44400 | 44400 | 44450 | 44400 | 2087 |
| 376 | 20240912 | 130300 | 31553428600 | 44400 | 44450 | 44500 | 44400 | 765 |
| 377 | 20240912 | 130200 | 31519428700 | 44450 | 44450 | 44500 | 44450 | 1096 |
| 378 | 20240912 | 130100 | 31470710600 | 44450 | 44450 | 44500 | 44450 | 1101 |
| 379 | 20240912 | 130000 | 31421770750 | 44450 | 44500 | 44500 | 44450 | 579 |
| 380 | 20240912 | 125900 | 31396032250 | 44500 | 44500 | 44550 | 44450 | 3086 |
| 381 | 20240912 | 125800 | 31258794500 | 44500 | 44600 | 44600 | 44500 | 6997 |
| 382 | 20240912 | 125700 | 30947140000 | 44550 | 44600 | 44600 | 44550 | 861 |
| 383 | 20240912 | 125600 | 30908748250 | 44600 | 44600 | 44650 | 44550 | 3368 |
| 384 | 20240912 | 125500 | 30758548300 | 44600 | 44600 | 44650 | 44600 | 1207 |
| 385 | 20240912 | 125400 | 30704704850 | 44650 | 44550 | 44650 | 44550 | 2542 |
| 386 | 20240912 | 125300 | 30591295250 | 44600 | 44500 | 44600 | 44500 | 4505 |
| 387 | 20240912 | 125200 | 30390527900 | 44550 | 44500 | 44550 | 44500 | 660 |
| 388 | 20240912 | 125100 | 30361137600 | 44500 | 44550 | 44550 | 44500 | 1195 |
| 389 | 20240912 | 125000 | 30307946500 | 44550 | 44500 | 44550 | 44500 | 1021 |
| 390 | 20240912 | 124900 | 30262489650 | 44500 | 44500 | 44550 | 44500 | 1458 |
| 391 | 20240912 | 124800 | 30197558500 | 44500 | 44550 | 44550 | 44450 | 1504 |
| 392 | 20240912 | 124700 | 30130636350 | 44550 | 44550 | 44550 | 44500 | 1013 |
| 393 | 20240912 | 124600 | 30085556550 | 44500 | 44500 | 44500 | 44500 | 1445 |
| 394 | 20240912 | 124500 | 30021254050 | 44500 | 44500 | 44500 | 44450 | 347 |
| 395 | 20240912 | 124400 | 30005821100 | 44450 | 44500 | 44550 | 44450 | 2610 |
| 396 | 20240912 | 124300 | 29889635100 | 44500 | 44500 | 44500 | 44450 | 2529 |
| 397 | 20240912 | 124200 | 29777108900 | 44500 | 44400 | 44500 | 44350 | 5192 |
| 398 | 20240912 | 124100 | 29546409650 | 44450 | 44400 | 44450 | 44400 | 1701 |
| 399 | 20240912 | 124000 | 29470880950 | 44400 | 44400 | 44450 | 44400 | 721 |
| 400 | 20240912 | 123900 | 29438865250 | 44400 | 44450 | 44450 | 44400 | 356 |
| 401 | 20240912 | 123800 | 29423058300 | 44400 | 44400 | 44450 | 44400 | 601 |
| 402 | 20240912 | 123700 | 29396371000 | 44400 | 44400 | 44450 | 44400 | 1117 |
| 403 | 20240912 | 123600 | 29346774950 | 44450 | 44350 | 44450 | 44350 | 1599 |
| 404 | 20240912 | 123500 | 29275777400 | 44350 | 44350 | 44400 | 44350 | 807 |
| 405 | 20240912 | 123400 | 29239971900 | 44350 | 44400 | 44400 | 44350 | 1437 |
| 406 | 20240912 | 123300 | 29176238750 | 44350 | 44350 | 44400 | 44350 | 1408 |
| 407 | 20240912 | 123200 | 29113773350 | 44350 | 44350 | 44400 | 44350 | 598 |
| 408 | 20240912 | 123100 | 29087231150 | 44350 | 44350 | 44400 | 44350 | 729 |
| 409 | 20240912 | 123000 | 29054895150 | 44350 | 44450 | 44450 | 44350 | 199 |
| 410 | 20240912 | 122900 | 29046060050 | 44400 | 44400 | 44400 | 44350 | 1222 |
| 411 | 20240912 | 122800 | 28991825200 | 44400 | 44400 | 44400 | 44350 | 468 |
| 412 | 20240912 | 122700 | 28971061450 | 44400 | 44400 | 44400 | 44350 | 1910 |
| 413 | 20240912 | 122600 | 28886267800 | 44350 | 44400 | 44450 | 44350 | 1190 |
| 414 | 20240912 | 122500 | 28833427900 | 44450 | 44400 | 44450 | 44400 | 1235 |
| 415 | 20240912 | 122400 | 28778589200 | 44400 | 44400 | 44450 | 44400 | 512 |
| 416 | 20240912 | 122300 | 28755851250 | 44400 | 44450 | 44450 | 44400 | 1695 |
| 417 | 20240912 | 122200 | 28680583150 | 44400 | 44450 | 44450 | 44400 | 1851 |
| 418 | 20240912 | 122100 | 28598376550 | 44400 | 44400 | 44450 | 44400 | 1091 |
| 419 | 20240912 | 122000 | 28549905150 | 44400 | 44450 | 44450 | 44400 | 567 |
| 420 | 20240912 | 121900 | 28524718300 | 44450 | 44450 | 44450 | 44400 | 341 |
| 421 | 20240912 | 121800 | 28509564700 | 44450 | 44400 | 44500 | 44350 | 3552 |
| 422 | 20240912 | 121700 | 28351737700 | 44350 | 44400 | 44450 | 44350 | 1258 |
| 423 | 20240912 | 121600 | 28295883700 | 44400 | 44400 | 44450 | 44350 | 1053 |
| 424 | 20240912 | 121500 | 28249147250 | 44400 | 44400 | 44450 | 44400 | 2262 |
| 425 | 20240912 | 121400 | 28148708450 | 44400 | 44400 | 44450 | 44400 | 1566 |
| 426 | 20240912 | 121300 | 28079166300 | 44450 | 44450 | 44450 | 44400 | 1500 |
| 427 | 20240912 | 121200 | 28012564950 | 44400 | 44450 | 44500 | 44400 | 2387 |
| 428 | 20240912 | 121100 | 27906477100 | 44450 | 44450 | 44500 | 44450 | 1081 |
| 429 | 20240912 | 121000 | 27858385450 | 44450 | 44500 | 44500 | 44400 | 736 |
| 430 | 20240912 | 120900 | 27825667800 | 44500 | 44500 | 44500 | 44450 | 2314 |
| 431 | 20240912 | 120800 | 27722802750 | 44500 | 44500 | 44500 | 44450 | 1903 |
| 432 | 20240912 | 120700 | 27638150450 | 44450 | 44450 | 44450 | 44400 | 1988 |
| 433 | 20240912 | 120600 | 27549791400 | 44450 | 44400 | 44450 | 44400 | 1145 |
| 434 | 20240912 | 120500 | 27498928450 | 44400 | 44350 | 44400 | 44350 | 1380 |
| 435 | 20240912 | 120400 | 27437671150 | 44350 | 44350 | 44400 | 44350 | 119 |
| 436 | 20240912 | 120300 | 27432392600 | 44350 | 44400 | 44400 | 44350 | 585 |
| 437 | 20240912 | 120200 | 27406444550 | 44400 | 44350 | 44400 | 44300 | 1364 |
| 438 | 20240912 | 120100 | 27345966050 | 44350 | 44300 | 44350 | 44300 | 652 |
| 439 | 20240912 | 120000 | 27317053900 | 44300 | 44300 | 44350 | 44250 | 2127 |
| 440 | 20240912 | 115900 | 27222813700 | 44300 | 44250 | 44350 | 44250 | 1450 |
| 441 | 20240912 | 115800 | 27158589400 | 44300 | 44250 | 44300 | 44250 | 304 |
| 442 | 20240912 | 115700 | 27145131500 | 44250 | 44300 | 44300 | 44250 | 2346 |
| 443 | 20240912 | 115600 | 27041262100 | 44300 | 44250 | 44300 | 44250 | 2044 |
| 444 | 20240912 | 115500 | 26950743000 | 44300 | 44250 | 44300 | 44250 | 837 |
| 445 | 20240912 | 115400 | 26913676150 | 44250 | 44300 | 44300 | 44250 | 871 |
| 446 | 20240912 | 115300 | 26875119850 | 44250 | 44250 | 44300 | 44250 | 717 |
| 447 | 20240912 | 115200 | 26843383450 | 44250 | 44300 | 44350 | 44250 | 964 |
| 448 | 20240912 | 115100 | 26800678700 | 44300 | 44300 | 44350 | 44250 | 952 |
| 449 | 20240912 | 115000 | 26758505200 | 44300 | 44300 | 44350 | 44250 | 1293 |
| 450 | 20240912 | 114900 | 26701232900 | 44300 | 44350 | 44350 | 44300 | 3353 |
| 451 | 20240912 | 114800 | 26552677950 | 44350 | 44300 | 44350 | 44300 | 723 |
| 452 | 20240912 | 114700 | 26520635600 | 44300 | 44300 | 44350 | 44300 | 335 |
| 453 | 20240912 | 114600 | 26505785700 | 44350 | 44350 | 44350 | 44300 | 1058 |
| 454 | 20240912 | 114500 | 26458882900 | 44350 | 44400 | 44400 | 44350 | 1131 |
| 455 | 20240912 | 114400 | 26408720350 | 44400 | 44350 | 44400 | 44300 | 982 |
| 456 | 20240912 | 114300 | 26365158650 | 44350 | 44400 | 44450 | 44300 | 4839 |
| 457 | 20240912 | 114200 | 26150431750 | 44400 | 44400 | 44450 | 44400 | 2514 |
| 458 | 20240912 | 114100 | 26038800050 | 44400 | 44400 | 44450 | 44400 | 616 |
| 459 | 20240912 | 114000 | 26011449450 | 44450 | 44400 | 44450 | 44400 | 1179 |
| 460 | 20240912 | 113900 | 25959100250 | 44400 | 44400 | 44450 | 44400 | 291 |
| 461 | 20240912 | 113800 | 25946177700 | 44450 | 44450 | 44450 | 44400 | 434 |
| 462 | 20240912 | 113700 | 25926900300 | 44450 | 44400 | 44450 | 44400 | 896 |
| 463 | 20240912 | 113600 | 25887101450 | 44400 | 44400 | 44450 | 44400 | 665 |
| 464 | 20240912 | 113500 | 25857574600 | 44400 | 44400 | 44450 | 44400 | 623 |
| 465 | 20240912 | 113400 | 25829901800 | 44450 | 44450 | 44450 | 44400 | 1872 |
| 466 | 20240912 | 113300 | 25746707150 | 44450 | 44500 | 44500 | 44450 | 325 |
| 467 | 20240912 | 113200 | 25732260400 | 44450 | 44450 | 44500 | 44450 | 250 |
| 468 | 20240912 | 113100 | 25721147600 | 44500 | 44500 | 44500 | 44400 | 1511 |
| 469 | 20240912 | 113000 | 25653935450 | 44450 | 44400 | 44500 | 44400 | 1939 |
| 470 | 20240912 | 112900 | 25567769350 | 44400 | 44400 | 44450 | 44400 | 400 |
| 471 | 20240912 | 112800 | 25550008950 | 44400 | 44400 | 44450 | 44400 | 353 |
| 472 | 20240912 | 112700 | 25534335500 | 44400 | 44400 | 44450 | 44400 | 1096 |
| 473 | 20240912 | 112600 | 25485662600 | 44450 | 44400 | 44450 | 44400 | 955 |
| 474 | 20240912 | 112500 | 25443253550 | 44450 | 44400 | 44450 | 44400 | 751 |
| 475 | 20240912 | 112400 | 25409909050 | 44400 | 44400 | 44450 | 44350 | 2446 |
| 476 | 20240912 | 112300 | 25301320650 | 44400 | 44400 | 44400 | 44350 | 716 |
| 477 | 20240912 | 112200 | 25269565200 | 44350 | 44350 | 44400 | 44350 | 435 |
| 478 | 20240912 | 112100 | 25250270850 | 44350 | 44350 | 44400 | 44300 | 681 |
| 479 | 20240912 | 112000 | 25220074550 | 44300 | 44350 | 44400 | 44300 | 1872 |
| 480 | 20240912 | 111900 | 25137059300 | 44350 | 44400 | 44400 | 44350 | 894 |
| 481 | 20240912 | 111800 | 25097409700 | 44350 | 44350 | 44400 | 44350 | 708 |
| 482 | 20240912 | 111700 | 25066009400 | 44350 | 44350 | 44400 | 44350 | 1447 |
| 483 | 20240912 | 111600 | 25001834750 | 44350 | 44450 | 44450 | 44350 | 2092 |
| 484 | 20240912 | 111500 | 24908949850 | 44450 | 44450 | 44450 | 44400 | 848 |
| 485 | 20240912 | 111400 | 24871287300 | 44400 | 44450 | 44450 | 44400 | 619 |
| 486 | 20240912 | 111300 | 24843791400 | 44400 | 44450 | 44500 | 44400 | 1059 |
| 487 | 20240912 | 111200 | 24796716050 | 44450 | 44450 | 44500 | 44400 | 2131 |
| 488 | 20240912 | 111100 | 24701972650 | 44400 | 44400 | 44450 | 44400 | 1104 |
| 489 | 20240912 | 111000 | 24652927300 | 44400 | 44400 | 44450 | 44400 | 775 |
| 490 | 20240912 | 110900 | 24618495150 | 44400 | 44400 | 44450 | 44400 | 1661 |
| 491 | 20240912 | 110800 | 24544718150 | 44400 | 44500 | 44500 | 44400 | 728 |
| 492 | 20240912 | 110700 | 24512351450 | 44450 | 44400 | 44500 | 44400 | 2233 |
| 493 | 20240912 | 110600 | 24413099650 | 44450 | 44450 | 44450 | 44350 | 3227 |
| 494 | 20240912 | 110500 | 24269764900 | 44450 | 44500 | 44500 | 44450 | 7058 |
| 495 | 20240912 | 110400 | 23956013950 | 44500 | 44450 | 44500 | 44450 | 1010 |
| 496 | 20240912 | 110300 | 23911072200 | 44500 | 44450 | 44500 | 44450 | 1620 |
| 497 | 20240912 | 110200 | 23838994200 | 44450 | 44450 | 44550 | 44450 | 3075 |
| 498 | 20240912 | 110100 | 23702173850 | 44450 | 44450 | 44500 | 44400 | 2185 |
| 499 | 20240912 | 110000 | 23605039100 | 44450 | 44350 | 44500 | 44350 | 2768 |
| 500 | 20240912 | 105900 | 23482075500 | 44400 | 44350 | 44400 | 44350 | 1217 |
| 501 | 20240912 | 105800 | 23428080300 | 44350 | 44350 | 44350 | 44350 | 940 |
| 502 | 20240912 | 105700 | 23386391300 | 44350 | 44400 | 44400 | 44300 | 2360 |
| 503 | 20240912 | 105600 | 23281708700 | 44350 | 44350 | 44400 | 44350 | 784 |
| 504 | 20240912 | 105500 | 23246934900 | 44350 | 44300 | 44350 | 44300 | 1129 |
| 505 | 20240912 | 105400 | 23196876100 | 44350 | 44350 | 44350 | 44300 | 980 |
| 506 | 20240912 | 105300 | 23153414700 | 44350 | 44300 | 44350 | 44250 | 2892 |
| 507 | 20240912 | 105200 | 23025250050 | 44300 | 44300 | 44350 | 44300 | 1649 |
| 508 | 20240912 | 105100 | 22952192950 | 44350 | 44300 | 44350 | 44250 | 1095 |
| 509 | 20240912 | 105000 | 22903667050 | 44300 | 44300 | 44350 | 44250 | 1718 |
| 510 | 20240912 | 104900 | 22827561700 | 44300 | 44250 | 44300 | 44200 | 1645 |
| 511 | 20240912 | 104800 | 22754763250 | 44250 | 44250 | 44300 | 44200 | 1359 |
| 512 | 20240912 | 104700 | 22694619300 | 44250 | 44200 | 44250 | 44150 | 3094 |
| 513 | 20240912 | 104600 | 22557883700 | 44200 | 44150 | 44200 | 44150 | 593 |
| 514 | 20240912 | 104500 | 22531693300 | 44150 | 44150 | 44200 | 44150 | 802 |
| 515 | 20240912 | 104400 | 22496264450 | 44150 | 44200 | 44200 | 44150 | 698 |
| 516 | 20240912 | 104300 | 22465440950 | 44200 | 44150 | 44200 | 44150 | 1196 |
| 517 | 20240912 | 104200 | 22412627050 | 44200 | 44250 | 44250 | 44150 | 2274 |
| 518 | 20240912 | 104100 | 22312132300 | 44200 | 44200 | 44250 | 44200 | 1504 |
| 519 | 20240912 | 104000 | 22245625050 | 44250 | 44250 | 44250 | 44200 | 1458 |
| 520 | 20240912 | 103900 | 22181161800 | 44250 | 44200 | 44300 | 44200 | 3929 |
| 521 | 20240912 | 103800 | 22007315450 | 44200 | 44100 | 44250 | 44100 | 2235 |
| 522 | 20240912 | 103700 | 21908556550 | 44150 | 44050 | 44150 | 44050 | 2505 |
| 523 | 20240912 | 103600 | 21798074500 | 44050 | 44100 | 44100 | 44000 | 3678 |
| 524 | 20240912 | 103500 | 21636043000 | 44100 | 44100 | 44100 | 44050 | 460 |
| 525 | 20240912 | 103400 | 21615774900 | 44100 | 44050 | 44100 | 44000 | 1496 |
| 526 | 20240912 | 103300 | 21549878400 | 44050 | 44050 | 44100 | 44000 | 2673 |
| 527 | 20240912 | 103200 | 21432135650 | 44050 | 44050 | 44100 | 44000 | 1374 |
| 528 | 20240912 | 103100 | 21371611900 | 44100 | 44050 | 44100 | 44000 | 2431 |
| 529 | 20240912 | 103000 | 21264537550 | 44000 | 44050 | 44050 | 44000 | 1395 |
| 530 | 20240912 | 102900 | 21203145650 | 44050 | 44000 | 44050 | 44000 | 2007 |
| 531 | 20240912 | 102800 | 21114765000 | 44050 | 44150 | 44150 | 43950 | 14485 |
| 532 | 20240912 | 102700 | 20477112950 | 44150 | 44100 | 44150 | 44050 | 2225 |
| 533 | 20240912 | 102600 | 20378997800 | 44100 | 44150 | 44150 | 44050 | 9170 |
| 534 | 20240912 | 102500 | 19974630800 | 44100 | 44150 | 44200 | 44100 | 2821 |
| 535 | 20240912 | 102400 | 19850128050 | 44150 | 44150 | 44200 | 44150 | 1395 |
| 536 | 20240912 | 102300 | 19788528500 | 44150 | 44150 | 44200 | 44100 | 2617 |
| 537 | 20240912 | 102200 | 19672982950 | 44150 | 44200 | 44200 | 44150 | 1882 |
| 538 | 20240912 | 102100 | 19589860400 | 44200 | 44150 | 44200 | 44150 | 2177 |
| 539 | 20240912 | 102000 | 19493700900 | 44150 | 44200 | 44250 | 44150 | 3130 |
| 540 | 20240912 | 101900 | 19355338550 | 44200 | 44150 | 44250 | 44150 | 2826 |
| 541 | 20240912 | 101800 | 19230444300 | 44200 | 44250 | 44250 | 44100 | 12032 |
| 542 | 20240912 | 101700 | 18698934950 | 44200 | 44300 | 44350 | 44200 | 8033 |
| 543 | 20240912 | 101600 | 18343401250 | 44350 | 44350 | 44350 | 44300 | 650 |
| 544 | 20240912 | 101500 | 18314582900 | 44300 | 44250 | 44350 | 44250 | 2286 |
| 545 | 20240912 | 101400 | 18213312100 | 44250 | 44300 | 44300 | 44250 | 1410 |
| 546 | 20240912 | 101300 | 18150918650 | 44300 | 44250 | 44300 | 44250 | 1890 |
| 547 | 20240912 | 101200 | 18067236700 | 44300 | 44300 | 44300 | 44250 | 1216 |
| 548 | 20240912 | 101100 | 18013402850 | 44300 | 44250 | 44300 | 44200 | 3075 |
| 549 | 20240912 | 101000 | 17877352650 | 44200 | 44250 | 44300 | 44200 | 2425 |
| 550 | 20240912 | 100900 | 17770069450 | 44300 | 44300 | 44300 | 44250 | 5779 |
| 551 | 20240912 | 100800 | 17514343050 | 44300 | 44350 | 44350 | 44300 | 8815 |
| 552 | 20240912 | 100700 | 17123648350 | 44350 | 44400 | 44450 | 44350 | 2849 |
| 553 | 20240912 | 100600 | 16997175200 | 44400 | 44450 | 44450 | 44400 | 951 |
| 554 | 20240912 | 100500 | 16954940950 | 44450 | 44400 | 44450 | 44400 | 1459 |
| 555 | 20240912 | 100400 | 16890156450 | 44400 | 44400 | 44450 | 44350 | 2977 |
| 556 | 20240912 | 100300 | 16758030300 | 44400 | 44550 | 44550 | 44400 | 10639 |
| 557 | 20240912 | 100200 | 16284939700 | 44550 | 44550 | 44600 | 44500 | 2001 |
| 558 | 20240912 | 100100 | 16195796000 | 44550 | 44600 | 44600 | 44500 | 7500 |
| 559 | 20240912 | 100000 | 15861555100 | 44600 | 44650 | 44650 | 44600 | 368 |
| 560 | 20240912 | 095900 | 15845138600 | 44600 | 44650 | 44700 | 44600 | 1379 |
| 561 | 20240912 | 095800 | 15783575050 | 44650 | 44550 | 44650 | 44550 | 2653 |
| 562 | 20240912 | 095700 | 15665241500 | 44550 | 44550 | 44600 | 44500 | 2290 |
| 563 | 20240912 | 095600 | 15563272150 | 44550 | 44600 | 44650 | 44500 | 21037 |
| 564 | 20240912 | 095500 | 14625339150 | 44650 | 44650 | 44650 | 44600 | 1478 |
| 565 | 20240912 | 095400 | 14559396250 | 44650 | 44700 | 44700 | 44600 | 4383 |
| 566 | 20240912 | 095300 | 14363694600 | 44700 | 44750 | 44750 | 44650 | 4423 |
| 567 | 20240912 | 095200 | 14166026150 | 44750 | 44750 | 44750 | 44700 | 1490 |
| 568 | 20240912 | 095100 | 14099362400 | 44750 | 44700 | 44750 | 44700 | 1674 |
| 569 | 20240912 | 095000 | 14024522950 | 44700 | 44650 | 44700 | 44650 | 1557 |
| 570 | 20240912 | 094900 | 13954940650 | 44700 | 44650 | 44700 | 44650 | 1023 |
| 571 | 20240912 | 094800 | 13909234250 | 44700 | 44750 | 44750 | 44650 | 5319 |
| 572 | 20240912 | 094700 | 13671470950 | 44750 | 44700 | 44750 | 44700 | 1021 |
| 573 | 20240912 | 094600 | 13625820800 | 44700 | 44750 | 44800 | 44700 | 666 |
| 574 | 20240912 | 094500 | 13596018850 | 44700 | 44750 | 44750 | 44700 | 1961 |
| 575 | 20240912 | 094400 | 13508299400 | 44750 | 44700 | 44800 | 44700 | 1065 |
| 576 | 20240912 | 094300 | 13460657750 | 44750 | 44750 | 44800 | 44700 | 2086 |
| 577 | 20240912 | 094200 | 13367317350 | 44750 | 44750 | 44800 | 44750 | 1380 |
| 578 | 20240912 | 094100 | 13305548700 | 44800 | 44850 | 44850 | 44750 | 2890 |
| 579 | 20240912 | 094000 | 13176095500 | 44800 | 44850 | 44850 | 44800 | 800 |
| 580 | 20240912 | 093900 | 13140234700 | 44850 | 44950 | 44950 | 44800 | 1827 |
| 581 | 20240912 | 093800 | 13058244800 | 44900 | 44950 | 44950 | 44900 | 699 |
| 582 | 20240912 | 093700 | 13026831400 | 44900 | 44900 | 45000 | 44850 | 4150 |
| 583 | 20240912 | 093600 | 12840416100 | 44850 | 44900 | 44900 | 44850 | 2355 |
| 584 | 20240912 | 093500 | 12734692450 | 44900 | 44900 | 45050 | 44850 | 7681 |
| 585 | 20240912 | 093400 | 12389277700 | 44850 | 44800 | 44900 | 44750 | 2083 |
| 586 | 20240912 | 093300 | 12295891850 | 44800 | 44800 | 44800 | 44750 | 1296 |
| 587 | 20240912 | 093200 | 12237850600 | 44750 | 44850 | 44850 | 44750 | 4511 |
| 588 | 20240912 | 093100 | 12035858700 | 44850 | 44750 | 44900 | 44750 | 2630 |
| 589 | 20240912 | 093000 | 11918024050 | 44700 | 44700 | 44800 | 44650 | 1201 |
| 590 | 20240912 | 092900 | 11864330300 | 44700 | 44700 | 44750 | 44650 | 2280 |
| 591 | 20240912 | 092800 | 11762463100 | 44650 | 44800 | 44800 | 44650 | 5055 |
| 592 | 20240912 | 092700 | 11536404700 | 44800 | 44800 | 44850 | 44750 | 3937 |
| 593 | 20240912 | 092600 | 11360047350 | 44800 | 44850 | 44900 | 44800 | 3887 |
| 594 | 20240912 | 092500 | 11185692200 | 44850 | 44900 | 44950 | 44850 | 1440 |
| 595 | 20240912 | 092400 | 11121048500 | 44900 | 44850 | 44950 | 44850 | 2846 |
| 596 | 20240912 | 092300 | 10993285250 | 44850 | 44850 | 44900 | 44750 | 3226 |
| 597 | 20240912 | 092200 | 10848733150 | 44900 | 44700 | 44900 | 44700 | 2913 |
| 598 | 20240912 | 092100 | 10718231250 | 44700 | 44750 | 44800 | 44650 | 8308 |
| 599 | 20240912 | 092000 | 10346732350 | 44800 | 44850 | 44900 | 44750 | 5403 |
| 600 | 20240912 | 091900 | 10104478950 | 44900 | 45150 | 45150 | 44900 | 6717 |
| 601 | 20240912 | 091800 | 9802336450 | 45150 | 45100 | 45150 | 45000 | 7720 |
| 602 | 20240912 | 091700 | 9454382550 | 45100 | 45050 | 45100 | 45050 | 3162 |
| 603 | 20240912 | 091600 | 9311807450 | 45050 | 45200 | 45200 | 45000 | 8041 |
| 604 | 20240912 | 091500 | 8949333600 | 45200 | 45300 | 45350 | 45150 | 22838 |
| 605 | 20240912 | 091400 | 7915219200 | 45350 | 44950 | 45350 | 44900 | 19703 |
| 606 | 20240912 | 091300 | 7026131750 | 44950 | 45000 | 45000 | 44900 | 5754 |
| 607 | 20240912 | 091200 | 6767416600 | 44950 | 44850 | 45000 | 44850 | 8584 |
| 608 | 20240912 | 091100 | 6381567550 | 44900 | 44750 | 45100 | 44700 | 17586 |
| 609 | 20240912 | 091000 | 5591756300 | 44750 | 44650 | 44750 | 44500 | 7713 |
| 610 | 20240912 | 090900 | 5247730650 | 44600 | 44600 | 44650 | 44550 | 3212 |
| 611 | 20240912 | 090800 | 5104474800 | 44600 | 44700 | 44700 | 44550 | 6748 |
| 612 | 20240912 | 090700 | 4803249700 | 44750 | 44550 | 44750 | 44550 | 7678 |
| 613 | 20240912 | 090600 | 4460428350 | 44550 | 44450 | 44600 | 44400 | 5702 |
| 614 | 20240912 | 090500 | 4206743450 | 44450 | 44300 | 44450 | 44250 | 5529 |
| 615 | 20240912 | 090400 | 3961530200 | 44300 | 44400 | 44450 | 44250 | 12516 |
| 616 | 20240912 | 090300 | 3407094300 | 44400 | 44350 | 44450 | 44200 | 15207 |
| 617 | 20240912 | 090200 | 2733663250 | 44350 | 44650 | 44650 | 44350 | 19063 |
| 618 | 20240912 | 090100 | 1885127150 | 44600 | 44600 | 44700 | 44550 | 13186 |
| 619 | 20240912 | 090000 | 1296876600 | 44600 | 44650 | 44900 | 44600 | 27355 |