34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 3 | 20240924 | 191900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240924 | 191800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240924 | 191700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240924 | 191600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240924 | 191500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240924 | 191400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240924 | 191300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240924 | 191200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240924 | 191100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240924 | 191000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240924 | 190900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240924 | 190800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240924 | 190700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240924 | 190600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240924 | 190500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240924 | 190400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240924 | 190300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240924 | 190200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240924 | 190100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240924 | 190000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240924 | 185900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240924 | 185800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240924 | 185700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240924 | 185600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240924 | 185500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240924 | 185400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240924 | 185300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240924 | 185200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240924 | 185100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240924 | 185000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 33 | 20240924 | 184900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240924 | 184800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240924 | 184700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240924 | 184600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240924 | 184500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240924 | 184400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240924 | 184300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240924 | 184200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240924 | 184100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240924 | 184000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240924 | 183900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240924 | 183800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240924 | 183700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240924 | 183600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240924 | 183500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240924 | 183400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240924 | 183300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240924 | 183200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240924 | 183100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240924 | 183000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240924 | 182900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240924 | 182800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240924 | 182700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240924 | 182600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240924 | 182500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240924 | 182400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240924 | 182300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240924 | 182200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240924 | 182100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240924 | 182000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 63 | 20240924 | 181900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240924 | 181800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240924 | 181700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240924 | 181600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240924 | 181500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240924 | 181400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240924 | 181300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240924 | 181200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240924 | 181100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240924 | 181000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240924 | 180900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240924 | 180800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240924 | 180700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240924 | 180600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240924 | 180500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240924 | 180400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240924 | 180300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240924 | 180200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240924 | 180100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240924 | 180000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240924 | 175900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240924 | 175800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240924 | 175700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240924 | 175600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240924 | 175500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240924 | 175400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240924 | 175300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240924 | 175200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240924 | 175100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240924 | 175000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 93 | 20240924 | 174900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240924 | 174800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240924 | 174700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240924 | 174600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240924 | 174500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240924 | 174400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240924 | 174300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240924 | 174200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240924 | 174100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240924 | 174000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240924 | 173900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240924 | 173800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240924 | 173700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240924 | 173600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240924 | 173500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240924 | 173400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240924 | 173300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240924 | 173200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240924 | 173100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240924 | 173000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240924 | 172900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240924 | 172800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240924 | 172700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240924 | 172600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240924 | 172500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240924 | 172400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240924 | 172300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240924 | 172200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240924 | 172100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240924 | 172000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 123 | 20240924 | 171900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240924 | 171800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240924 | 171700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240924 | 171600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240924 | 171500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240924 | 171400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240924 | 171300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240924 | 171200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240924 | 171100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240924 | 171000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240924 | 170900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240924 | 170800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240924 | 170700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240924 | 170600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240924 | 170500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240924 | 170400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240924 | 170300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240924 | 170200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240924 | 170100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240924 | 170000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240924 | 165900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240924 | 165800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240924 | 165700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240924 | 165600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240924 | 165500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240924 | 165400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240924 | 165300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240924 | 165200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240924 | 165100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240924 | 165000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 153 | 20240924 | 164900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240924 | 164800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240924 | 164700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240924 | 164600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240924 | 164500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240924 | 164400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240924 | 164300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240924 | 164200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240924 | 164100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240924 | 164000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240924 | 163900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240924 | 163800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240924 | 163700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240924 | 163600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240924 | 163500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240924 | 163400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240924 | 163300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240924 | 163200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240924 | 163100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240924 | 163000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240924 | 162900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240924 | 162800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240924 | 162700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240924 | 162600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240924 | 162500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240924 | 162400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240924 | 162300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240924 | 162200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240924 | 162100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240924 | 162000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 183 | 20240924 | 161900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240924 | 161800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240924 | 161700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240924 | 161600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240924 | 161500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240924 | 161400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240924 | 161300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240924 | 161200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240924 | 161100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240924 | 161000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240924 | 160900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240924 | 160800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240924 | 160700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240924 | 160600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240924 | 160500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240924 | 160400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240924 | 160300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240924 | 160200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240924 | 160100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240924 | 160000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240924 | 155900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240924 | 155800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240924 | 155700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240924 | 155600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240924 | 155500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240924 | 155400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240924 | 155300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240924 | 155200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240924 | 155100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240924 | 155000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 213 | 20240924 | 154900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240924 | 154800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240924 | 154700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240924 | 154600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20240924 | 154500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20240924 | 154400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20240924 | 154300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20240924 | 154200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20240924 | 154100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20240924 | 154000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20240924 | 153900 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20240924 | 153800 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20240924 | 153700 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20240924 | 153600 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20240924 | 153500 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20240924 | 153400 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20240924 | 153300 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20240924 | 153200 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20240924 | 153100 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20240924 | 153000 | 93663195650 | 48900 | 48900 | 48900 | 48900 | 50635 |
| 233 | 20240924 | 152900 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20240924 | 152800 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20240924 | 152700 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20240924 | 152600 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20240924 | 152500 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20240924 | 152400 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20240924 | 152300 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20240924 | 152200 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20240924 | 152100 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20240924 | 152000 | 91187144150 | 49100 | 49100 | 49100 | 49100 | 0 |
| 243 | 20240924 | 151900 | 91187144150 | 49100 | 49050 | 49100 | 49000 | 3329 |
| 244 | 20240924 | 151800 | 91023911750 | 49000 | 49050 | 49050 | 49000 | 7134 |
| 245 | 20240924 | 151700 | 90674122850 | 49050 | 49000 | 49050 | 49000 | 2169 |
| 246 | 20240924 | 151600 | 90567779950 | 49050 | 49100 | 49100 | 49000 | 5347 |
| 247 | 20240924 | 151500 | 90305545850 | 49050 | 49150 | 49200 | 49050 | 8011 |
| 248 | 20240924 | 151400 | 89912207300 | 49200 | 49050 | 49250 | 49000 | 17964 |
| 249 | 20240924 | 151300 | 89029389250 | 49050 | 49100 | 49100 | 49000 | 4261 |
| 250 | 20240924 | 151200 | 88820392000 | 49100 | 48950 | 49100 | 48950 | 5539 |
| 251 | 20240924 | 151100 | 88548823050 | 49000 | 48900 | 49000 | 48900 | 5750 |
| 252 | 20240924 | 151000 | 88267394050 | 48950 | 48900 | 48950 | 48900 | 2323 |
| 253 | 20240924 | 150900 | 88153774450 | 48950 | 48850 | 48950 | 48850 | 4423 |
| 254 | 20240924 | 150800 | 87937545900 | 48850 | 48850 | 48900 | 48800 | 4708 |
| 255 | 20240924 | 150700 | 87707567200 | 48900 | 48900 | 48950 | 48850 | 2861 |
| 256 | 20240924 | 150600 | 87567716650 | 48900 | 48900 | 48950 | 48900 | 2553 |
| 257 | 20240924 | 150500 | 87442854000 | 48950 | 48900 | 48950 | 48900 | 2710 |
| 258 | 20240924 | 150400 | 87310291150 | 48900 | 48950 | 49000 | 48900 | 5377 |
| 259 | 20240924 | 150300 | 87047077300 | 48950 | 49000 | 49000 | 48950 | 2380 |
| 260 | 20240924 | 150200 | 86930536800 | 48950 | 48950 | 49050 | 48950 | 5304 |
| 261 | 20240924 | 150100 | 86670596600 | 49000 | 48950 | 49000 | 48900 | 2134 |
| 262 | 20240924 | 150000 | 86566094450 | 48950 | 48800 | 48950 | 48800 | 5666 |
| 263 | 20240924 | 145900 | 86289123050 | 48800 | 48750 | 48850 | 48750 | 2387 |
| 264 | 20240924 | 145800 | 86172672200 | 48750 | 48800 | 48800 | 48750 | 1578 |
| 265 | 20240924 | 145700 | 86095725050 | 48800 | 48750 | 48800 | 48750 | 1992 |
| 266 | 20240924 | 145600 | 85998566800 | 48800 | 48800 | 48850 | 48750 | 6043 |
| 267 | 20240924 | 145500 | 85703876300 | 48750 | 48800 | 48850 | 48750 | 2788 |
| 268 | 20240924 | 145400 | 85567859750 | 48800 | 48750 | 48800 | 48750 | 5371 |
| 269 | 20240924 | 145300 | 85305898950 | 48750 | 48850 | 48850 | 48750 | 3351 |
| 270 | 20240924 | 145200 | 85142363600 | 48850 | 48800 | 48850 | 48800 | 3822 |
| 271 | 20240924 | 145100 | 84955795050 | 48850 | 48800 | 48850 | 48750 | 4088 |
| 272 | 20240924 | 145000 | 84756212750 | 48750 | 48800 | 48850 | 48750 | 2126 |
| 273 | 20240924 | 144900 | 84652454750 | 48800 | 48800 | 48850 | 48750 | 2610 |
| 274 | 20240924 | 144800 | 84525099200 | 48800 | 48800 | 48850 | 48750 | 3332 |
| 275 | 20240924 | 144700 | 84362514050 | 48800 | 48750 | 48850 | 48750 | 3233 |
| 276 | 20240924 | 144600 | 84204751150 | 48800 | 48750 | 48800 | 48700 | 1817 |
| 277 | 20240924 | 144500 | 84116162850 | 48750 | 48700 | 48750 | 48650 | 2348 |
| 278 | 20240924 | 144400 | 84001835750 | 48700 | 48700 | 48700 | 48650 | 809 |
| 279 | 20240924 | 144300 | 83962458300 | 48700 | 48650 | 48700 | 48650 | 3600 |
| 280 | 20240924 | 144200 | 83787176150 | 48700 | 48750 | 48800 | 48650 | 13076 |
| 281 | 20240924 | 144100 | 83150329600 | 48750 | 48750 | 48800 | 48700 | 3766 |
| 282 | 20240924 | 144000 | 82966754150 | 48800 | 48700 | 48800 | 48700 | 2803 |
| 283 | 20240924 | 143900 | 82830077850 | 48700 | 48750 | 48800 | 48700 | 2808 |
| 284 | 20240924 | 143800 | 82693186400 | 48750 | 48800 | 48800 | 48750 | 1327 |
| 285 | 20240924 | 143700 | 82628439200 | 48800 | 48750 | 48800 | 48700 | 6920 |
| 286 | 20240924 | 143600 | 82290989950 | 48750 | 48800 | 48800 | 48750 | 1446 |
| 287 | 20240924 | 143500 | 82220475700 | 48800 | 48800 | 48800 | 48750 | 1685 |
| 288 | 20240924 | 143400 | 82138266550 | 48750 | 48850 | 48850 | 48750 | 5604 |
| 289 | 20240924 | 143300 | 81864878450 | 48800 | 48850 | 48850 | 48800 | 2769 |
| 290 | 20240924 | 143200 | 81729696600 | 48850 | 48900 | 48950 | 48850 | 2951 |
| 291 | 20240924 | 143100 | 81585504450 | 48900 | 48900 | 48900 | 48850 | 1091 |
| 292 | 20240924 | 143000 | 81532168950 | 48850 | 48850 | 48900 | 48800 | 2170 |
| 293 | 20240924 | 142900 | 81426145000 | 48850 | 48900 | 48900 | 48800 | 6957 |
| 294 | 20240924 | 142800 | 81086192900 | 48850 | 48900 | 48900 | 48850 | 4496 |
| 295 | 20240924 | 142700 | 80866375550 | 48900 | 49000 | 49050 | 48900 | 8670 |
| 296 | 20240924 | 142600 | 80442012100 | 49000 | 49050 | 49050 | 49000 | 1662 |
| 297 | 20240924 | 142500 | 80360559300 | 49050 | 49000 | 49050 | 48950 | 1539 |
| 298 | 20240924 | 142400 | 80285140300 | 49000 | 49000 | 49000 | 48950 | 861 |
| 299 | 20240924 | 142300 | 80242953000 | 48950 | 48950 | 49000 | 48950 | 1769 |
| 300 | 20240924 | 142200 | 80156296000 | 49000 | 49000 | 49050 | 48950 | 4134 |
| 301 | 20240924 | 142100 | 79953740400 | 48950 | 48950 | 49000 | 48950 | 575 |
| 302 | 20240924 | 142000 | 79925583350 | 48950 | 48950 | 49000 | 48900 | 1952 |
| 303 | 20240924 | 141900 | 79830013150 | 48950 | 48900 | 48950 | 48900 | 3279 |
| 304 | 20240924 | 141800 | 79669573650 | 48900 | 48950 | 49000 | 48850 | 6394 |
| 305 | 20240924 | 141700 | 79356778350 | 48950 | 48950 | 49000 | 48950 | 1331 |
| 306 | 20240924 | 141600 | 79291621050 | 49000 | 48950 | 49000 | 48950 | 1255 |
| 307 | 20240924 | 141500 | 79230180050 | 49000 | 48950 | 49000 | 48950 | 1075 |
| 308 | 20240924 | 141400 | 79177558150 | 48950 | 48950 | 49000 | 48950 | 1926 |
| 309 | 20240924 | 141300 | 79083190150 | 48950 | 49100 | 49100 | 48950 | 3788 |
| 310 | 20240924 | 141200 | 78897504400 | 49100 | 49100 | 49100 | 49050 | 3980 |
| 311 | 20240924 | 141100 | 78702217750 | 49050 | 49100 | 49100 | 49050 | 3152 |
| 312 | 20240924 | 141000 | 78547543000 | 49100 | 49050 | 49100 | 49050 | 2067 |
| 313 | 20240924 | 140900 | 78446057900 | 49100 | 48950 | 49100 | 48950 | 5367 |
| 314 | 20240924 | 140800 | 78182964600 | 48950 | 48850 | 49000 | 48850 | 4599 |
| 315 | 20240924 | 140700 | 77958003000 | 48900 | 48850 | 48900 | 48800 | 443 |
| 316 | 20240924 | 140600 | 77936372150 | 48850 | 48800 | 48850 | 48800 | 3007 |
| 317 | 20240924 | 140500 | 77789566500 | 48800 | 48800 | 48850 | 48750 | 1847 |
| 318 | 20240924 | 140400 | 77699446400 | 48800 | 48800 | 48800 | 48750 | 2115 |
| 319 | 20240924 | 140300 | 77596326300 | 48800 | 48800 | 48850 | 48750 | 2187 |
| 320 | 20240924 | 140200 | 77489622200 | 48800 | 48800 | 48850 | 48800 | 2475 |
| 321 | 20240924 | 140100 | 77368827050 | 48850 | 48850 | 48900 | 48800 | 2291 |
| 322 | 20240924 | 140000 | 77256903900 | 48900 | 48900 | 48900 | 48850 | 1104 |
| 323 | 20240924 | 135900 | 77202958750 | 48850 | 48900 | 48900 | 48850 | 578 |
| 324 | 20240924 | 135800 | 77174712900 | 48900 | 48850 | 48900 | 48850 | 652 |
| 325 | 20240924 | 135700 | 77142852950 | 48850 | 48900 | 48950 | 48850 | 3748 |
| 326 | 20240924 | 135600 | 76959636600 | 48950 | 48900 | 48950 | 48850 | 913 |
| 327 | 20240924 | 135500 | 76914998850 | 48850 | 48950 | 48950 | 48850 | 2719 |
| 328 | 20240924 | 135400 | 76782042200 | 48900 | 48950 | 48950 | 48900 | 2449 |
| 329 | 20240924 | 135300 | 76662283450 | 48900 | 48950 | 48950 | 48900 | 3323 |
| 330 | 20240924 | 135200 | 76499642950 | 48950 | 48950 | 48950 | 48900 | 1635 |
| 331 | 20240924 | 135100 | 76419681800 | 48900 | 48950 | 49000 | 48900 | 2150 |
| 332 | 20240924 | 135000 | 76314442000 | 49000 | 48900 | 49000 | 48900 | 6619 |
| 333 | 20240924 | 134900 | 75990319950 | 48950 | 48900 | 48950 | 48900 | 580 |
| 334 | 20240924 | 134800 | 75961952200 | 48900 | 48850 | 48950 | 48800 | 2409 |
| 335 | 20240924 | 134700 | 75844207100 | 48850 | 48850 | 48900 | 48800 | 1783 |
| 336 | 20240924 | 134600 | 75757117700 | 48850 | 48800 | 48850 | 48800 | 513 |
| 337 | 20240924 | 134500 | 75732062900 | 48800 | 48750 | 48800 | 48750 | 907 |
| 338 | 20240924 | 134400 | 75687806600 | 48800 | 48750 | 48800 | 48700 | 1174 |
| 339 | 20240924 | 134300 | 75630601850 | 48750 | 48700 | 48750 | 48700 | 1830 |
| 340 | 20240924 | 134200 | 75541411800 | 48700 | 48700 | 48750 | 48650 | 3513 |
| 341 | 20240924 | 134100 | 75370313050 | 48700 | 48750 | 48750 | 48700 | 3009 |
| 342 | 20240924 | 134000 | 75223760800 | 48700 | 48750 | 48800 | 48700 | 12401 |
| 343 | 20240924 | 133900 | 74619623550 | 48800 | 48850 | 48900 | 48750 | 5202 |
| 344 | 20240924 | 133800 | 74365703450 | 48900 | 48900 | 48900 | 48850 | 1527 |
| 345 | 20240924 | 133700 | 74291101550 | 48900 | 48900 | 48900 | 48850 | 758 |
| 346 | 20240924 | 133600 | 74254066350 | 48850 | 48900 | 48900 | 48850 | 453 |
| 347 | 20240924 | 133500 | 74231932450 | 48900 | 48900 | 48900 | 48850 | 1545 |
| 348 | 20240924 | 133400 | 74156397100 | 48900 | 48900 | 48900 | 48850 | 2162 |
| 349 | 20240924 | 133300 | 74050719850 | 48900 | 48850 | 48950 | 48850 | 1898 |
| 350 | 20240924 | 133200 | 73957917200 | 48850 | 48950 | 48950 | 48850 | 1367 |
| 351 | 20240924 | 133100 | 73891083550 | 48950 | 48900 | 48950 | 48900 | 1450 |
| 352 | 20240924 | 133000 | 73820176100 | 48900 | 48950 | 48950 | 48900 | 1920 |
| 353 | 20240924 | 132900 | 73726281700 | 48900 | 48900 | 48950 | 48900 | 993 |
| 354 | 20240924 | 132800 | 73677712900 | 48900 | 48900 | 48950 | 48900 | 1202 |
| 355 | 20240924 | 132700 | 73618935050 | 48950 | 48950 | 48950 | 48900 | 541 |
| 356 | 20240924 | 132600 | 73592461200 | 48900 | 48900 | 48950 | 48900 | 866 |
| 357 | 20240924 | 132500 | 73550100650 | 48900 | 48800 | 48950 | 48800 | 4403 |
| 358 | 20240924 | 132400 | 73334873250 | 48800 | 48800 | 48800 | 48750 | 1614 |
| 359 | 20240924 | 132300 | 73256116500 | 48800 | 48800 | 48850 | 48750 | 1554 |
| 360 | 20240924 | 132200 | 73180254850 | 48850 | 48800 | 48850 | 48800 | 1106 |
| 361 | 20240924 | 132100 | 73126282000 | 48800 | 48850 | 48850 | 48800 | 2495 |
| 362 | 20240924 | 132000 | 73004514850 | 48800 | 48800 | 48850 | 48750 | 4169 |
| 363 | 20240924 | 131900 | 72801054550 | 48800 | 48850 | 48900 | 48800 | 3311 |
| 364 | 20240924 | 131800 | 72639328650 | 48900 | 48900 | 48900 | 48850 | 816 |
| 365 | 20240924 | 131700 | 72599444350 | 48900 | 48850 | 48900 | 48850 | 1807 |
| 366 | 20240924 | 131600 | 72511143450 | 48850 | 48850 | 48900 | 48850 | 1929 |
| 367 | 20240924 | 131500 | 72416902150 | 48850 | 48850 | 48900 | 48800 | 3936 |
| 368 | 20240924 | 131400 | 72224692000 | 48800 | 48800 | 48850 | 48800 | 967 |
| 369 | 20240924 | 131300 | 72177479950 | 48850 | 48850 | 48850 | 48800 | 741 |
| 370 | 20240924 | 131200 | 72141306800 | 48800 | 48850 | 48850 | 48800 | 1494 |
| 371 | 20240924 | 131100 | 72068384850 | 48850 | 48900 | 48900 | 48800 | 1447 |
| 372 | 20240924 | 131000 | 71997702400 | 48850 | 48900 | 48900 | 48800 | 2753 |
| 373 | 20240924 | 130900 | 71863190900 | 48900 | 48850 | 48900 | 48800 | 1574 |
| 374 | 20240924 | 130800 | 71786284650 | 48800 | 48800 | 48850 | 48750 | 3887 |
| 375 | 20240924 | 130700 | 71596594650 | 48800 | 48800 | 48800 | 48750 | 2117 |
| 376 | 20240924 | 130600 | 71493303700 | 48750 | 48700 | 48800 | 48700 | 1936 |
| 377 | 20240924 | 130500 | 71398922150 | 48700 | 48700 | 48750 | 48700 | 1598 |
| 378 | 20240924 | 130400 | 71321069950 | 48750 | 48700 | 48750 | 48700 | 2885 |
| 379 | 20240924 | 130300 | 71180467200 | 48750 | 48750 | 48750 | 48700 | 2589 |
| 380 | 20240924 | 130200 | 71054339400 | 48750 | 48750 | 48750 | 48700 | 2154 |
| 381 | 20240924 | 130100 | 70949359000 | 48750 | 48800 | 48800 | 48750 | 2963 |
| 382 | 20240924 | 130000 | 70804880750 | 48800 | 48750 | 48800 | 48700 | 1612 |
| 383 | 20240924 | 125900 | 70726304800 | 48750 | 48750 | 48800 | 48700 | 3915 |
| 384 | 20240924 | 125800 | 70535393450 | 48700 | 48700 | 48750 | 48650 | 1250 |
| 385 | 20240924 | 125700 | 70474520700 | 48700 | 48700 | 48750 | 48650 | 2631 |
| 386 | 20240924 | 125600 | 70346410050 | 48700 | 48650 | 48700 | 48650 | 2988 |
| 387 | 20240924 | 125500 | 70200949250 | 48650 | 48650 | 48700 | 48600 | 2435 |
| 388 | 20240924 | 125400 | 70082499150 | 48600 | 48500 | 48650 | 48500 | 10092 |
| 389 | 20240924 | 125300 | 69592775300 | 48550 | 48650 | 48650 | 48500 | 33358 |
| 390 | 20240924 | 125200 | 67973557000 | 48650 | 48700 | 48750 | 48600 | 6830 |
| 391 | 20240924 | 125100 | 67640998400 | 48750 | 48700 | 48800 | 48700 | 2191 |
| 392 | 20240924 | 125000 | 67534207400 | 48650 | 48650 | 48700 | 48600 | 4732 |
| 393 | 20240924 | 124900 | 67303938150 | 48650 | 48650 | 48700 | 48600 | 9810 |
| 394 | 20240924 | 124800 | 66826755550 | 48650 | 48750 | 48850 | 48600 | 23824 |
| 395 | 20240924 | 124700 | 65666524600 | 48800 | 48950 | 49000 | 48800 | 8611 |
| 396 | 20240924 | 124600 | 65245728550 | 48950 | 48850 | 48950 | 48800 | 3543 |
| 397 | 20240924 | 124500 | 65072691750 | 48850 | 48750 | 48850 | 48750 | 4671 |
| 398 | 20240924 | 124400 | 64844871650 | 48750 | 48850 | 48850 | 48750 | 5820 |
| 399 | 20240924 | 124300 | 64560960600 | 48800 | 48800 | 48850 | 48750 | 9900 |
| 400 | 20240924 | 124200 | 64077827950 | 48800 | 49050 | 49050 | 48800 | 48241 |
| 401 | 20240924 | 124100 | 61717548250 | 49050 | 49050 | 49050 | 49000 | 1616 |
| 402 | 20240924 | 124000 | 61638300300 | 49050 | 49100 | 49100 | 49000 | 3829 |
| 403 | 20240924 | 123900 | 61450493050 | 49050 | 49100 | 49100 | 49050 | 1000 |
| 404 | 20240924 | 123800 | 61401434000 | 49100 | 49050 | 49100 | 49050 | 1709 |
| 405 | 20240924 | 123700 | 61317561650 | 49050 | 49100 | 49100 | 49050 | 1164 |
| 406 | 20240924 | 123600 | 61260444450 | 49050 | 49050 | 49100 | 49050 | 2904 |
| 407 | 20240924 | 123500 | 61117974650 | 49100 | 49050 | 49100 | 49050 | 727 |
| 408 | 20240924 | 123400 | 61082309350 | 49050 | 49100 | 49100 | 49050 | 394 |
| 409 | 20240924 | 123300 | 61062975850 | 49100 | 49050 | 49100 | 49050 | 2329 |
| 410 | 20240924 | 123200 | 60948708500 | 49100 | 49100 | 49100 | 49050 | 2271 |
| 411 | 20240924 | 123100 | 60837293550 | 49100 | 49000 | 49100 | 49000 | 4819 |
| 412 | 20240924 | 123000 | 60600977900 | 49050 | 49050 | 49100 | 49000 | 5060 |
| 413 | 20240924 | 122900 | 60352815450 | 49100 | 49100 | 49150 | 49050 | 12787 |
| 414 | 20240924 | 122800 | 59725473800 | 49150 | 49150 | 49150 | 49100 | 631 |
| 415 | 20240924 | 122700 | 59694471500 | 49150 | 49100 | 49150 | 49050 | 2160 |
| 416 | 20240924 | 122600 | 59588453250 | 49100 | 49150 | 49150 | 49100 | 2888 |
| 417 | 20240924 | 122500 | 59446632100 | 49150 | 49100 | 49150 | 49100 | 1086 |
| 418 | 20240924 | 122400 | 59393292850 | 49100 | 49100 | 49150 | 49100 | 5241 |
| 419 | 20240924 | 122300 | 59135947100 | 49150 | 49200 | 49200 | 49100 | 2976 |
| 420 | 20240924 | 122200 | 58989678300 | 49150 | 49200 | 49250 | 49150 | 4328 |
| 421 | 20240924 | 122100 | 58776753000 | 49250 | 49250 | 49300 | 49250 | 879 |
| 422 | 20240924 | 122000 | 58733459500 | 49250 | 49300 | 49300 | 49250 | 649 |
| 423 | 20240924 | 121900 | 58701495250 | 49250 | 49300 | 49300 | 49250 | 675 |
| 424 | 20240924 | 121800 | 58668249950 | 49250 | 49300 | 49300 | 49250 | 471 |
| 425 | 20240924 | 121700 | 58645052150 | 49250 | 49250 | 49300 | 49250 | 964 |
| 426 | 20240924 | 121600 | 58597574700 | 49250 | 49300 | 49300 | 49250 | 289 |
| 427 | 20240924 | 121500 | 58583336100 | 49300 | 49300 | 49300 | 49250 | 339 |
| 428 | 20240924 | 121400 | 58566631950 | 49250 | 49250 | 49300 | 49200 | 1866 |
| 429 | 20240924 | 121300 | 58474739350 | 49250 | 49250 | 49250 | 49200 | 840 |
| 430 | 20240924 | 121200 | 58433403450 | 49250 | 49250 | 49250 | 49200 | 486 |
| 431 | 20240924 | 121100 | 58409481350 | 49250 | 49200 | 49250 | 49150 | 3501 |
| 432 | 20240924 | 121000 | 58237248700 | 49200 | 49150 | 49200 | 49150 | 1325 |
| 433 | 20240924 | 120900 | 58172118900 | 49150 | 49150 | 49150 | 49100 | 516 |
| 434 | 20240924 | 120800 | 58146768300 | 49150 | 49100 | 49150 | 49050 | 3285 |
| 435 | 20240924 | 120700 | 57985490700 | 49100 | 49150 | 49150 | 49050 | 3658 |
| 436 | 20240924 | 120600 | 57806029350 | 49100 | 49100 | 49150 | 49050 | 14145 |
| 437 | 20240924 | 120500 | 57111570900 | 49150 | 49200 | 49250 | 49100 | 14744 |
| 438 | 20240924 | 120400 | 56386976400 | 49250 | 49250 | 49250 | 49200 | 474 |
| 439 | 20240924 | 120300 | 56363650250 | 49250 | 49200 | 49250 | 49200 | 1700 |
| 440 | 20240924 | 120200 | 56279953450 | 49200 | 49200 | 49200 | 49150 | 2850 |
| 441 | 20240924 | 120100 | 56139797450 | 49200 | 49200 | 49200 | 49150 | 3014 |
| 442 | 20240924 | 120000 | 55991640200 | 49200 | 49250 | 49250 | 49150 | 6226 |
| 443 | 20240924 | 115900 | 55685367250 | 49250 | 49250 | 49250 | 49200 | 1346 |
| 444 | 20240924 | 115800 | 55619116100 | 49250 | 49300 | 49300 | 49200 | 4606 |
| 445 | 20240924 | 115700 | 55392369300 | 49250 | 49300 | 49350 | 49250 | 993 |
| 446 | 20240924 | 115600 | 55343412750 | 49300 | 49250 | 49300 | 49250 | 1671 |
| 447 | 20240924 | 115500 | 55261048050 | 49250 | 49200 | 49300 | 49200 | 1695 |
| 448 | 20240924 | 115400 | 55177569250 | 49200 | 49200 | 49250 | 49200 | 1042 |
| 449 | 20240924 | 115300 | 55126266450 | 49200 | 49250 | 49250 | 49200 | 588 |
| 450 | 20240924 | 115200 | 55097327300 | 49250 | 49200 | 49250 | 49200 | 3126 |
| 451 | 20240924 | 115100 | 54943462400 | 49200 | 49200 | 49250 | 49200 | 2520 |
| 452 | 20240924 | 115000 | 54819468200 | 49250 | 49250 | 49250 | 49200 | 2265 |
| 453 | 20240924 | 114900 | 54707930600 | 49250 | 49250 | 49250 | 49200 | 7452 |
| 454 | 20240924 | 114800 | 54340985150 | 49250 | 49300 | 49300 | 49250 | 1381 |
| 455 | 20240924 | 114700 | 54272965300 | 49300 | 49250 | 49300 | 49250 | 2045 |
| 456 | 20240924 | 114600 | 54172239200 | 49250 | 49300 | 49300 | 49250 | 1164 |
| 457 | 20240924 | 114500 | 54114888650 | 49250 | 49300 | 49350 | 49250 | 7875 |
| 458 | 20240924 | 114400 | 53726689350 | 49350 | 49350 | 49400 | 49350 | 1667 |
| 459 | 20240924 | 114300 | 53644422850 | 49350 | 49350 | 49400 | 49350 | 789 |
| 460 | 20240924 | 114200 | 53605485600 | 49400 | 49400 | 49400 | 49350 | 931 |
| 461 | 20240924 | 114100 | 53559533150 | 49350 | 49350 | 49400 | 49350 | 911 |
| 462 | 20240924 | 114000 | 53514574700 | 49350 | 49350 | 49350 | 49300 | 4353 |
| 463 | 20240924 | 113900 | 53299754400 | 49350 | 49350 | 49400 | 49350 | 1644 |
| 464 | 20240924 | 113800 | 53218548500 | 49350 | 49350 | 49400 | 49300 | 605 |
| 465 | 20240924 | 113700 | 53188684950 | 49350 | 49400 | 49400 | 49300 | 1626 |
| 466 | 20240924 | 113600 | 53108469250 | 49400 | 49350 | 49400 | 49300 | 1041 |
| 467 | 20240924 | 113500 | 53057063500 | 49350 | 49400 | 49400 | 49300 | 4274 |
| 468 | 20240924 | 113400 | 52846318250 | 49400 | 49350 | 49400 | 49350 | 1317 |
| 469 | 20240924 | 113300 | 52781322300 | 49400 | 49350 | 49400 | 49350 | 410 |
| 470 | 20240924 | 113200 | 52761085800 | 49350 | 49350 | 49400 | 49300 | 1215 |
| 471 | 20240924 | 113100 | 52701129900 | 49300 | 49350 | 49350 | 49300 | 625 |
| 472 | 20240924 | 113000 | 52670292750 | 49350 | 49350 | 49400 | 49300 | 3419 |
| 473 | 20240924 | 112900 | 52501553500 | 49350 | 49300 | 49350 | 49300 | 1882 |
| 474 | 20240924 | 112800 | 52408752050 | 49300 | 49350 | 49400 | 49300 | 1363 |
| 475 | 20240924 | 112700 | 52341514350 | 49350 | 49350 | 49400 | 49300 | 1449 |
| 476 | 20240924 | 112600 | 52270026100 | 49350 | 49350 | 49400 | 49300 | 1393 |
| 477 | 20240924 | 112500 | 52201279950 | 49350 | 49350 | 49400 | 49350 | 424 |
| 478 | 20240924 | 112400 | 52180355050 | 49350 | 49450 | 49450 | 49350 | 2645 |
| 479 | 20240924 | 112300 | 52049754150 | 49450 | 49400 | 49450 | 49400 | 467 |
| 480 | 20240924 | 112200 | 52026683950 | 49400 | 49350 | 49400 | 49300 | 1397 |
| 481 | 20240924 | 112100 | 51957714550 | 49350 | 49300 | 49350 | 49300 | 859 |
| 482 | 20240924 | 112000 | 51915349850 | 49350 | 49300 | 49350 | 49300 | 1143 |
| 483 | 20240924 | 111900 | 51858960550 | 49350 | 49350 | 49350 | 49300 | 1236 |
| 484 | 20240924 | 111800 | 51797995700 | 49350 | 49350 | 49350 | 49300 | 1445 |
| 485 | 20240924 | 111700 | 51726738150 | 49350 | 49400 | 49400 | 49300 | 8674 |
| 486 | 20240924 | 111600 | 51298934550 | 49350 | 49400 | 49400 | 49350 | 1264 |
| 487 | 20240924 | 111500 | 51236511800 | 49400 | 49450 | 49450 | 49350 | 1824 |
| 488 | 20240924 | 111400 | 51146405400 | 49450 | 49450 | 49450 | 49400 | 533 |
| 489 | 20240924 | 111300 | 51120061400 | 49400 | 49350 | 49400 | 49300 | 2985 |
| 490 | 20240924 | 111200 | 50972702700 | 49350 | 49400 | 49400 | 49300 | 7091 |
| 491 | 20240924 | 111100 | 50622732050 | 49400 | 49400 | 49400 | 49350 | 3206 |
| 492 | 20240924 | 111000 | 50464429600 | 49400 | 49450 | 49450 | 49350 | 1803 |
| 493 | 20240924 | 110900 | 50375362350 | 49400 | 49350 | 49450 | 49350 | 1897 |
| 494 | 20240924 | 110800 | 50281664300 | 49400 | 49350 | 49400 | 49350 | 828 |
| 495 | 20240924 | 110700 | 50240798050 | 49350 | 49350 | 49450 | 49350 | 1633 |
| 496 | 20240924 | 110600 | 50160159900 | 49400 | 49450 | 49500 | 49350 | 5264 |
| 497 | 20240924 | 110500 | 49900016450 | 49450 | 49500 | 49500 | 49450 | 1832 |
| 498 | 20240924 | 110400 | 49809421650 | 49500 | 49450 | 49500 | 49450 | 1080 |
| 499 | 20240924 | 110300 | 49756011200 | 49450 | 49450 | 49550 | 49450 | 2495 |
| 500 | 20240924 | 110200 | 49632523150 | 49450 | 49600 | 49600 | 49450 | 9815 |
| 501 | 20240924 | 110100 | 49146232750 | 49600 | 49500 | 49600 | 49450 | 12953 |
| 502 | 20240924 | 110000 | 48504610100 | 49500 | 49500 | 49550 | 49450 | 1710 |
| 503 | 20240924 | 105900 | 48419961550 | 49500 | 49400 | 49550 | 49400 | 2894 |
| 504 | 20240924 | 105800 | 48276799200 | 49350 | 49450 | 49450 | 49300 | 12677 |
| 505 | 20240924 | 105700 | 47650554300 | 49500 | 49600 | 49600 | 49500 | 9007 |
| 506 | 20240924 | 105600 | 47204563850 | 49600 | 49550 | 49600 | 49500 | 1454 |
| 507 | 20240924 | 105500 | 47132528250 | 49550 | 49650 | 49650 | 49550 | 11455 |
| 508 | 20240924 | 105400 | 46564748500 | 49600 | 49750 | 49750 | 49600 | 4535 |
| 509 | 20240924 | 105300 | 46339487600 | 49750 | 49650 | 49750 | 49650 | 1340 |
| 510 | 20240924 | 105200 | 46272903600 | 49700 | 49600 | 49700 | 49550 | 2393 |
| 511 | 20240924 | 105100 | 46154139350 | 49650 | 49650 | 49700 | 49550 | 5546 |
| 512 | 20240924 | 105000 | 45878998150 | 49650 | 49600 | 49650 | 49600 | 6859 |
| 513 | 20240924 | 104900 | 45538715750 | 49600 | 49650 | 49650 | 49600 | 5460 |
| 514 | 20240924 | 104800 | 45267881050 | 49650 | 49700 | 49800 | 49600 | 13988 |
| 515 | 20240924 | 104700 | 44572649200 | 49750 | 49800 | 49850 | 49700 | 10033 |
| 516 | 20240924 | 104600 | 44073307500 | 49800 | 49800 | 49850 | 49800 | 1580 |
| 517 | 20240924 | 104500 | 43994623400 | 49800 | 49950 | 49950 | 49800 | 10422 |
| 518 | 20240924 | 104400 | 43475128450 | 49900 | 49950 | 50000 | 49900 | 2690 |
| 519 | 20240924 | 104300 | 43340793500 | 49950 | 50000 | 50000 | 49900 | 1716 |
| 520 | 20240924 | 104200 | 43255071850 | 50000 | 50000 | 50100 | 49950 | 3002 |
| 521 | 20240924 | 104100 | 43105010800 | 50000 | 49950 | 50000 | 49950 | 1534 |
| 522 | 20240924 | 104000 | 43028338900 | 49950 | 50000 | 50100 | 49900 | 8387 |
| 523 | 20240924 | 103900 | 42609191450 | 50000 | 50300 | 50300 | 50000 | 12305 |
| 524 | 20240924 | 103800 | 41992789450 | 50300 | 50200 | 50300 | 50200 | 3230 |
| 525 | 20240924 | 103700 | 41830369350 | 50200 | 50200 | 50300 | 50200 | 2696 |
| 526 | 20240924 | 103600 | 41694845450 | 50200 | 50300 | 50400 | 50100 | 8778 |
| 527 | 20240924 | 103500 | 41253703250 | 50400 | 50400 | 50500 | 50300 | 4286 |
| 528 | 20240924 | 103400 | 41037678050 | 50400 | 50300 | 50500 | 50300 | 3985 |
| 529 | 20240924 | 103300 | 40836971950 | 50300 | 50600 | 50800 | 50300 | 29031 |
| 530 | 20240924 | 103200 | 39367720350 | 50700 | 50600 | 50700 | 50500 | 12223 |
| 531 | 20240924 | 103100 | 38748698750 | 50600 | 50400 | 50700 | 50400 | 41740 |
| 532 | 20240924 | 103000 | 36638024550 | 50500 | 50300 | 50500 | 50200 | 14855 |
| 533 | 20240924 | 102900 | 35889374850 | 50300 | 50200 | 50300 | 50200 | 4721 |
| 534 | 20240924 | 102800 | 35652122450 | 50200 | 50300 | 50300 | 50200 | 2779 |
| 535 | 20240924 | 102700 | 35512484650 | 50300 | 50100 | 50400 | 50000 | 8982 |
| 536 | 20240924 | 102600 | 35061387850 | 50100 | 50200 | 50200 | 50000 | 15837 |
| 537 | 20240924 | 102500 | 34268867050 | 50200 | 50300 | 50300 | 50200 | 5362 |
| 538 | 20240924 | 102400 | 33999389450 | 50300 | 50100 | 50300 | 50100 | 10840 |
| 539 | 20240924 | 102300 | 33455788950 | 50100 | 50000 | 50100 | 50000 | 1407 |
| 540 | 20240924 | 102200 | 33385402050 | 50000 | 50000 | 50100 | 50000 | 1835 |
| 541 | 20240924 | 102100 | 33293635150 | 50100 | 50100 | 50100 | 50000 | 2015 |
| 542 | 20240924 | 102000 | 33192750250 | 50100 | 50000 | 50100 | 50000 | 2011 |
| 543 | 20240924 | 101900 | 33092093250 | 50000 | 50000 | 50100 | 50000 | 2556 |
| 544 | 20240924 | 101800 | 32964279050 | 50000 | 50100 | 50200 | 50000 | 4698 |
| 545 | 20240924 | 101700 | 32729057850 | 50200 | 50200 | 50300 | 50100 | 5851 |
| 546 | 20240924 | 101600 | 32435356650 | 50200 | 50200 | 50200 | 50100 | 5652 |
| 547 | 20240924 | 101500 | 32151643950 | 50200 | 50200 | 50300 | 50100 | 6731 |
| 548 | 20240924 | 101400 | 31813750550 | 50100 | 50100 | 50200 | 50000 | 3251 |
| 549 | 20240924 | 101300 | 31650879250 | 50000 | 50100 | 50100 | 50000 | 1822 |
| 550 | 20240924 | 101200 | 31559639650 | 50100 | 50100 | 50200 | 50000 | 4987 |
| 551 | 20240924 | 101100 | 31309809550 | 50100 | 50000 | 50200 | 50000 | 7427 |
| 552 | 20240924 | 101000 | 30937779050 | 50100 | 49900 | 50100 | 49900 | 11173 |
| 553 | 20240924 | 100900 | 30379464250 | 49950 | 50000 | 50000 | 49900 | 2974 |
| 554 | 20240924 | 100800 | 30231006550 | 50000 | 49900 | 50000 | 49850 | 4251 |
| 555 | 20240924 | 100700 | 30018751650 | 49900 | 49900 | 49950 | 49850 | 2509 |
| 556 | 20240924 | 100600 | 29893553700 | 49900 | 49900 | 49950 | 49900 | 3141 |
| 557 | 20240924 | 100500 | 29736758600 | 49900 | 49900 | 49950 | 49900 | 2345 |
| 558 | 20240924 | 100400 | 29619679450 | 49950 | 49950 | 49950 | 49900 | 1669 |
| 559 | 20240924 | 100300 | 29536365800 | 49900 | 49850 | 49900 | 49800 | 6886 |
| 560 | 20240924 | 100200 | 29192947950 | 49850 | 49850 | 49900 | 49800 | 2557 |
| 561 | 20240924 | 100100 | 29065490850 | 49850 | 49900 | 49900 | 49800 | 2702 |
| 562 | 20240924 | 100000 | 28930786700 | 49900 | 49900 | 49900 | 49850 | 3456 |
| 563 | 20240924 | 095900 | 28758368650 | 49850 | 49800 | 49900 | 49800 | 4316 |
| 564 | 20240924 | 095800 | 28543178100 | 49850 | 49800 | 49850 | 49700 | 6024 |
| 565 | 20240924 | 095700 | 28243402250 | 49800 | 49850 | 49850 | 49800 | 3435 |
| 566 | 20240924 | 095600 | 28072256300 | 49800 | 49750 | 49850 | 49700 | 3643 |
| 567 | 20240924 | 095500 | 27890906450 | 49750 | 49700 | 49750 | 49700 | 934 |
| 568 | 20240924 | 095400 | 27844463100 | 49750 | 49750 | 49800 | 49700 | 3920 |
| 569 | 20240924 | 095300 | 27649452300 | 49750 | 49750 | 49800 | 49700 | 5695 |
| 570 | 20240924 | 095200 | 27365949500 | 49750 | 49650 | 49800 | 49600 | 5608 |
| 571 | 20240924 | 095100 | 27087276000 | 49600 | 49650 | 49650 | 49550 | 2002 |
| 572 | 20240924 | 095000 | 26987972100 | 49650 | 49550 | 49650 | 49500 | 5182 |
| 573 | 20240924 | 094900 | 26730926450 | 49550 | 49450 | 49550 | 49450 | 973 |
| 574 | 20240924 | 094800 | 26682760900 | 49450 | 49500 | 49500 | 49400 | 1491 |
| 575 | 20240924 | 094700 | 26609033150 | 49500 | 49550 | 49600 | 49500 | 3507 |
| 576 | 20240924 | 094600 | 26435347900 | 49550 | 49700 | 49700 | 49550 | 4225 |
| 577 | 20240924 | 094500 | 26225765150 | 49700 | 49500 | 49700 | 49450 | 8542 |
| 578 | 20240924 | 094400 | 25802157300 | 49450 | 49550 | 49600 | 49450 | 3733 |
| 579 | 20240924 | 094300 | 25617311500 | 49600 | 49450 | 49600 | 49400 | 7014 |
| 580 | 20240924 | 094200 | 25270103800 | 49400 | 49400 | 49450 | 49300 | 3471 |
| 581 | 20240924 | 094100 | 25098747550 | 49400 | 49400 | 49450 | 49350 | 1548 |
| 582 | 20240924 | 094000 | 25022280800 | 49450 | 49350 | 49450 | 49350 | 2738 |
| 583 | 20240924 | 093900 | 24887072650 | 49350 | 49300 | 49350 | 49250 | 2177 |
| 584 | 20240924 | 093800 | 24779679700 | 49250 | 49250 | 49300 | 49250 | 996 |
| 585 | 20240924 | 093700 | 24730599950 | 49200 | 49200 | 49250 | 49200 | 2284 |
| 586 | 20240924 | 093600 | 24618176000 | 49250 | 49250 | 49250 | 49200 | 936 |
| 587 | 20240924 | 093500 | 24572104850 | 49200 | 49200 | 49250 | 49200 | 1723 |
| 588 | 20240924 | 093400 | 24487321650 | 49200 | 49350 | 49350 | 49150 | 6770 |
| 589 | 20240924 | 093300 | 24154069350 | 49350 | 49250 | 49350 | 49250 | 1714 |
| 590 | 20240924 | 093200 | 24069569100 | 49300 | 49250 | 49300 | 49200 | 1782 |
| 591 | 20240924 | 093100 | 23981838800 | 49200 | 49200 | 49250 | 49200 | 1919 |
| 592 | 20240924 | 093000 | 23887365150 | 49200 | 49200 | 49250 | 49200 | 3876 |
| 593 | 20240924 | 092900 | 23696656750 | 49250 | 49300 | 49350 | 49250 | 3426 |
| 594 | 20240924 | 092800 | 23527886450 | 49300 | 49400 | 49450 | 49250 | 2632 |
| 595 | 20240924 | 092700 | 23398041100 | 49400 | 49450 | 49500 | 49400 | 2343 |
| 596 | 20240924 | 092600 | 23282175200 | 49450 | 49500 | 49500 | 49450 | 4994 |
| 597 | 20240924 | 092500 | 23035080550 | 49450 | 49200 | 49450 | 49200 | 2724 |
| 598 | 20240924 | 092400 | 22900712750 | 49250 | 49100 | 49250 | 49100 | 3125 |
| 599 | 20240924 | 092300 | 22747005300 | 49150 | 49150 | 49200 | 49100 | 2708 |
| 600 | 20240924 | 092200 | 22613954250 | 49100 | 49250 | 49250 | 49100 | 8908 |
| 601 | 20240924 | 092100 | 22176021900 | 49250 | 49350 | 49350 | 49200 | 10379 |
| 602 | 20240924 | 092000 | 21664522450 | 49300 | 49250 | 49350 | 49250 | 2901 |
| 603 | 20240924 | 091900 | 21521513250 | 49300 | 49350 | 49400 | 49250 | 9615 |
| 604 | 20240924 | 091800 | 21047384650 | 49400 | 49250 | 49500 | 49250 | 11700 |
| 605 | 20240924 | 091700 | 20469574850 | 49250 | 49150 | 49250 | 49100 | 4530 |
| 606 | 20240924 | 091600 | 20246883150 | 49100 | 49100 | 49250 | 49050 | 12882 |
| 607 | 20240924 | 091500 | 19614144000 | 49100 | 49150 | 49150 | 49100 | 15018 |
| 608 | 20240924 | 091400 | 18876536450 | 49150 | 49200 | 49300 | 49100 | 17148 |
| 609 | 20240924 | 091300 | 18033434150 | 49200 | 49350 | 49350 | 49200 | 12676 |
| 610 | 20240924 | 091200 | 17409210850 | 49300 | 49500 | 49500 | 49300 | 19683 |
| 611 | 20240924 | 091100 | 16437603150 | 49450 | 49650 | 49750 | 49450 | 18273 |
| 612 | 20240924 | 091000 | 15531495450 | 49650 | 49500 | 49650 | 49450 | 5538 |
| 613 | 20240924 | 090900 | 15257096650 | 49500 | 49350 | 49550 | 49300 | 14316 |
| 614 | 20240924 | 090800 | 14549851650 | 49400 | 49550 | 49600 | 49350 | 21465 |
| 615 | 20240924 | 090700 | 13487940750 | 49500 | 49600 | 49600 | 49500 | 25786 |
| 616 | 20240924 | 090600 | 12210623400 | 49550 | 49700 | 49750 | 49550 | 28695 |
| 617 | 20240924 | 090500 | 10785626150 | 49700 | 49600 | 49750 | 49600 | 18244 |
| 618 | 20240924 | 090400 | 9879176850 | 49650 | 50100 | 50100 | 49600 | 36120 |
| 619 | 20240924 | 090300 | 8081234900 | 50100 | 50100 | 50100 | 49950 | 18851 |
| 620 | 20240924 | 090200 | 7138926700 | 50000 | 50300 | 50400 | 50000 | 31503 |
| 621 | 20240924 | 090100 | 5558969100 | 50300 | 50700 | 51000 | 50300 | 63893 |
| 622 | 20240924 | 090000 | 2315911300 | 50600 | 50500 | 50800 | 50400 | 45807 |