32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 185000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 3 | 20240912 | 184900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20240912 | 184800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20240912 | 184700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20240912 | 184600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20240912 | 184500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20240912 | 184400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20240912 | 184300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20240912 | 184200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20240912 | 184100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20240912 | 184000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20240912 | 183900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20240912 | 183800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20240912 | 183700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20240912 | 183600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20240912 | 183500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20240912 | 183400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20240912 | 183300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20240912 | 183200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20240912 | 183100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20240912 | 183000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20240912 | 182900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20240912 | 182800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20240912 | 182700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20240912 | 182600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20240912 | 182500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20240912 | 182400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20240912 | 182300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20240912 | 182200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20240912 | 182100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20240912 | 182000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 33 | 20240912 | 181900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20240912 | 181800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20240912 | 181700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20240912 | 181600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20240912 | 181500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20240912 | 181400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20240912 | 181300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20240912 | 181200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20240912 | 181100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20240912 | 181000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20240912 | 180900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20240912 | 180800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20240912 | 180700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20240912 | 180600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20240912 | 180500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20240912 | 180400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20240912 | 180300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20240912 | 180200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20240912 | 180100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20240912 | 180000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20240912 | 175900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20240912 | 175800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20240912 | 175700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20240912 | 175600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20240912 | 175500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20240912 | 175400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20240912 | 175300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20240912 | 175200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20240912 | 175100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20240912 | 175000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 63 | 20240912 | 174900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20240912 | 174800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20240912 | 174700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20240912 | 174600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20240912 | 174500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20240912 | 174400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20240912 | 174300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20240912 | 174200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20240912 | 174100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20240912 | 174000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20240912 | 173900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20240912 | 173800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20240912 | 173700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20240912 | 173600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20240912 | 173500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20240912 | 173400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20240912 | 173300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20240912 | 173200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20240912 | 173100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20240912 | 173000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20240912 | 172900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20240912 | 172800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20240912 | 172700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20240912 | 172600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20240912 | 172500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20240912 | 172400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20240912 | 172300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20240912 | 172200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20240912 | 172100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20240912 | 172000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 93 | 20240912 | 171900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20240912 | 171800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20240912 | 171700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20240912 | 171600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20240912 | 171500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20240912 | 171400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20240912 | 171300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20240912 | 171200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20240912 | 171100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20240912 | 171000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20240912 | 170900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20240912 | 170800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20240912 | 170700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20240912 | 170600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20240912 | 170500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20240912 | 170400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20240912 | 170300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20240912 | 170200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20240912 | 170100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20240912 | 170000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20240912 | 165900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20240912 | 165800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20240912 | 165700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20240912 | 165600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20240912 | 165500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20240912 | 165400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20240912 | 165300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20240912 | 165200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20240912 | 165100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20240912 | 165000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 123 | 20240912 | 164900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20240912 | 164800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20240912 | 164700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20240912 | 164600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20240912 | 164500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20240912 | 164400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20240912 | 164300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20240912 | 164200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20240912 | 164100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20240912 | 164000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20240912 | 163900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20240912 | 163800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20240912 | 163700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20240912 | 163600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20240912 | 163500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20240912 | 163400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20240912 | 163300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20240912 | 163200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20240912 | 163100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20240912 | 163000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20240912 | 162900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20240912 | 162800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20240912 | 162700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20240912 | 162600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20240912 | 162500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20240912 | 162400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20240912 | 162300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20240912 | 162200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20240912 | 162100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20240912 | 162000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 153 | 20240912 | 161900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20240912 | 161800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20240912 | 161700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20240912 | 161600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20240912 | 161500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20240912 | 161400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20240912 | 161300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20240912 | 161200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20240912 | 161100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20240912 | 161000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20240912 | 160900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20240912 | 160800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20240912 | 160700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20240912 | 160600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20240912 | 160500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20240912 | 160400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20240912 | 160300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20240912 | 160200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20240912 | 160100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20240912 | 160000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20240912 | 155900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20240912 | 155800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20240912 | 155700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20240912 | 155600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20240912 | 155500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20240912 | 155400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20240912 | 155300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20240912 | 155200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20240912 | 155100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20240912 | 155000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 183 | 20240912 | 154900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20240912 | 154800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20240912 | 154700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20240912 | 154600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20240912 | 154500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20240912 | 154400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20240912 | 154300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20240912 | 154200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20240912 | 154100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20240912 | 154000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20240912 | 153900 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20240912 | 153800 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20240912 | 153700 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20240912 | 153600 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20240912 | 153500 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20240912 | 153400 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20240912 | 153300 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20240912 | 153200 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20240912 | 153100 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20240912 | 153000 | 10258774200 | 45550 | 45550 | 45550 | 45550 | 96511 |
| 203 | 20240912 | 152900 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20240912 | 152800 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20240912 | 152700 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20240912 | 152600 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20240912 | 152500 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20240912 | 152400 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20240912 | 152300 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20240912 | 152200 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20240912 | 152100 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20240912 | 152000 | 5862698150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 213 | 20240912 | 151900 | 5862698150 | 45850 | 45900 | 45900 | 45850 | 256 |
| 214 | 20240912 | 151800 | 5850958050 | 45850 | 45850 | 45900 | 45850 | 101 |
| 215 | 20240912 | 151700 | 5846326000 | 45850 | 45850 | 45900 | 45800 | 318 |
| 216 | 20240912 | 151600 | 5831749400 | 45800 | 45850 | 45850 | 45800 | 181 |
| 217 | 20240912 | 151500 | 5823457200 | 45800 | 45900 | 45900 | 45800 | 262 |
| 218 | 20240912 | 151400 | 5811451150 | 45850 | 45850 | 45900 | 45850 | 209 |
| 219 | 20240912 | 151300 | 5801863650 | 45800 | 45850 | 45850 | 45800 | 50 |
| 220 | 20240912 | 151200 | 5799572550 | 45800 | 45800 | 45850 | 45750 | 181 |
| 221 | 20240912 | 151100 | 5791284550 | 45750 | 45900 | 45900 | 45750 | 942 |
| 222 | 20240912 | 151000 | 5748145600 | 45850 | 45850 | 45900 | 45850 | 143 |
| 223 | 20240912 | 150900 | 5741588000 | 45850 | 45900 | 45900 | 45850 | 41 |
| 224 | 20240912 | 150800 | 5739706700 | 45900 | 45900 | 45950 | 45900 | 128 |
| 225 | 20240912 | 150700 | 5733828900 | 45900 | 45900 | 45950 | 45850 | 427 |
| 226 | 20240912 | 150600 | 5714229550 | 45900 | 45900 | 45900 | 45850 | 145 |
| 227 | 20240912 | 150500 | 5707574150 | 45900 | 45900 | 45950 | 45850 | 169 |
| 228 | 20240912 | 150400 | 5699816600 | 45900 | 45900 | 45950 | 45900 | 174 |
| 229 | 20240912 | 150300 | 5691824900 | 45900 | 45900 | 45900 | 45850 | 436 |
| 230 | 20240912 | 150200 | 5671813000 | 45850 | 45900 | 45900 | 45850 | 77 |
| 231 | 20240912 | 150100 | 5668279700 | 45900 | 45900 | 45900 | 45850 | 657 |
| 232 | 20240912 | 150000 | 5638145450 | 45900 | 45900 | 45900 | 45850 | 238 |
| 233 | 20240912 | 145900 | 5627221900 | 45900 | 45900 | 45900 | 45850 | 49 |
| 234 | 20240912 | 145800 | 5624973300 | 45850 | 45900 | 45900 | 45850 | 266 |
| 235 | 20240912 | 145700 | 5612770950 | 45900 | 45900 | 45900 | 45850 | 133 |
| 236 | 20240912 | 145600 | 5606669050 | 45900 | 45850 | 45900 | 45850 | 193 |
| 237 | 20240912 | 145500 | 5597812350 | 45850 | 45850 | 45950 | 45850 | 255 |
| 238 | 20240912 | 145400 | 5586098400 | 45900 | 45900 | 45950 | 45900 | 186 |
| 239 | 20240912 | 145300 | 5577560450 | 45900 | 45900 | 45950 | 45900 | 161 |
| 240 | 20240912 | 145200 | 5570164450 | 45900 | 45950 | 45950 | 45900 | 293 |
| 241 | 20240912 | 145100 | 5556708650 | 45950 | 45950 | 45950 | 45900 | 306 |
| 242 | 20240912 | 145000 | 5542651750 | 45950 | 45850 | 45950 | 45850 | 983 |
| 243 | 20240912 | 144900 | 5497535950 | 45850 | 45850 | 45900 | 45850 | 749 |
| 244 | 20240912 | 144800 | 5463170500 | 45850 | 45900 | 45900 | 45850 | 253 |
| 245 | 20240912 | 144700 | 5451563350 | 45850 | 45900 | 45900 | 45850 | 254 |
| 246 | 20240912 | 144600 | 5439904800 | 45900 | 45900 | 45950 | 45800 | 389 |
| 247 | 20240912 | 144500 | 5422064550 | 45900 | 45900 | 45950 | 45850 | 141 |
| 248 | 20240912 | 144400 | 5415591600 | 45900 | 45900 | 45900 | 45900 | 290 |
| 249 | 20240912 | 144300 | 5402280600 | 45900 | 45900 | 45900 | 45850 | 391 |
| 250 | 20240912 | 144200 | 5384335200 | 45850 | 45850 | 45900 | 45850 | 25 |
| 251 | 20240912 | 144100 | 5383188400 | 45900 | 45900 | 45900 | 45850 | 195 |
| 252 | 20240912 | 144000 | 5374240050 | 45900 | 45850 | 45900 | 45850 | 193 |
| 253 | 20240912 | 143900 | 5365383350 | 45900 | 45900 | 45900 | 45850 | 129 |
| 254 | 20240912 | 143800 | 5359467150 | 45850 | 45900 | 45900 | 45850 | 24 |
| 255 | 20240912 | 143700 | 5358366200 | 45900 | 45900 | 45900 | 45850 | 32 |
| 256 | 20240912 | 143600 | 5356897850 | 45900 | 45900 | 45900 | 45900 | 32 |
| 257 | 20240912 | 143500 | 5355429050 | 45900 | 45900 | 45950 | 45850 | 245 |
| 258 | 20240912 | 143400 | 5344183550 | 45900 | 45900 | 45950 | 45900 | 159 |
| 259 | 20240912 | 143300 | 5336884900 | 45900 | 45900 | 45900 | 45850 | 420 |
| 260 | 20240912 | 143200 | 5317624800 | 45850 | 45900 | 45900 | 45850 | 275 |
| 261 | 20240912 | 143100 | 5305003050 | 45900 | 45950 | 45950 | 45900 | 247 |
| 262 | 20240912 | 143000 | 5293665200 | 45900 | 45850 | 45950 | 45850 | 280 |
| 263 | 20240912 | 142900 | 5280807250 | 45900 | 45900 | 45950 | 45850 | 418 |
| 264 | 20240912 | 142800 | 5261620850 | 45950 | 45900 | 45950 | 45900 | 134 |
| 265 | 20240912 | 142700 | 5255469200 | 45900 | 45900 | 45900 | 45850 | 38 |
| 266 | 20240912 | 142600 | 5253725550 | 45900 | 45900 | 45950 | 45900 | 103 |
| 267 | 20240912 | 142500 | 5248997300 | 45950 | 45900 | 45950 | 45900 | 214 |
| 268 | 20240912 | 142400 | 5239173550 | 45900 | 45900 | 45900 | 45850 | 969 |
| 269 | 20240912 | 142300 | 5194697050 | 45900 | 45850 | 45900 | 45850 | 275 |
| 270 | 20240912 | 142200 | 5182078700 | 45850 | 45850 | 45900 | 45850 | 770 |
| 271 | 20240912 | 142100 | 5146773200 | 45850 | 45800 | 45850 | 45800 | 39 |
| 272 | 20240912 | 142000 | 5144985900 | 45850 | 45800 | 45850 | 45800 | 432 |
| 273 | 20240912 | 141900 | 5125190300 | 45850 | 45850 | 45850 | 45800 | 297 |
| 274 | 20240912 | 141800 | 5111578050 | 45800 | 45850 | 45850 | 45800 | 85 |
| 275 | 20240912 | 141700 | 5107683500 | 45800 | 45800 | 45800 | 45800 | 81 |
| 276 | 20240912 | 141600 | 5103973700 | 45800 | 45800 | 45800 | 45800 | 135 |
| 277 | 20240912 | 141500 | 5097790700 | 45800 | 45800 | 45850 | 45700 | 456 |
| 278 | 20240912 | 141400 | 5076901850 | 45800 | 45800 | 45850 | 45800 | 94 |
| 279 | 20240912 | 141300 | 5072592050 | 45800 | 45800 | 45850 | 45800 | 186 |
| 280 | 20240912 | 141200 | 5064065350 | 45750 | 45800 | 45850 | 45750 | 176 |
| 281 | 20240912 | 141100 | 5056008850 | 45700 | 45800 | 45800 | 45700 | 264 |
| 282 | 20240912 | 141000 | 5043931300 | 45750 | 45800 | 45800 | 45750 | 400 |
| 283 | 20240912 | 140900 | 5025620800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20240912 | 140800 | 5025620800 | 45800 | 45800 | 45800 | 45800 | 281 |
| 285 | 20240912 | 140700 | 5012751000 | 45750 | 45800 | 45800 | 45750 | 216 |
| 286 | 20240912 | 140600 | 5002862250 | 45800 | 45700 | 45850 | 45700 | 278 |
| 287 | 20240912 | 140500 | 4990126300 | 45750 | 45800 | 45850 | 45750 | 741 |
| 288 | 20240912 | 140400 | 4956186200 | 45850 | 45800 | 45850 | 45800 | 135 |
| 289 | 20240912 | 140300 | 4949996700 | 45800 | 45800 | 45850 | 45800 | 397 |
| 290 | 20240912 | 140200 | 4931807600 | 45800 | 45800 | 45850 | 45800 | 462 |
| 291 | 20240912 | 140100 | 4910625450 | 45850 | 45800 | 45850 | 45700 | 2034 |
| 292 | 20240912 | 140000 | 4817378850 | 45800 | 45850 | 45850 | 45800 | 366 |
| 293 | 20240912 | 135900 | 4800607300 | 45800 | 45800 | 45850 | 45800 | 354 |
| 294 | 20240912 | 135800 | 4784392600 | 45800 | 45700 | 45800 | 45700 | 116 |
| 295 | 20240912 | 135700 | 4779086050 | 45750 | 45800 | 45800 | 45750 | 140 |
| 296 | 20240912 | 135600 | 4772674500 | 45800 | 45800 | 45850 | 45800 | 369 |
| 297 | 20240912 | 135500 | 4755774050 | 45800 | 45750 | 45850 | 45700 | 198 |
| 298 | 20240912 | 135400 | 4746709550 | 45800 | 45800 | 45800 | 45750 | 702 |
| 299 | 20240912 | 135300 | 4714560250 | 45800 | 45750 | 45800 | 45750 | 130 |
| 300 | 20240912 | 135200 | 4708606750 | 45800 | 45750 | 45800 | 45700 | 279 |
| 301 | 20240912 | 135100 | 4695834950 | 45700 | 45650 | 45800 | 45650 | 179 |
| 302 | 20240912 | 135000 | 4687643700 | 45650 | 45800 | 45850 | 45650 | 1396 |
| 303 | 20240912 | 134900 | 4623714000 | 45800 | 45750 | 45800 | 45750 | 204 |
| 304 | 20240912 | 134800 | 4614372000 | 45800 | 45750 | 45800 | 45750 | 170 |
| 305 | 20240912 | 134700 | 4606593400 | 45800 | 45800 | 45800 | 45750 | 193 |
| 306 | 20240912 | 134600 | 4597754500 | 45750 | 45700 | 45750 | 45700 | 1464 |
| 307 | 20240912 | 134500 | 4530779000 | 45700 | 45700 | 45700 | 45700 | 83 |
| 308 | 20240912 | 134400 | 4526985900 | 45700 | 45750 | 45750 | 45700 | 230 |
| 309 | 20240912 | 134300 | 4516465500 | 45750 | 45700 | 45750 | 45700 | 174 |
| 310 | 20240912 | 134200 | 4508505650 | 45750 | 45700 | 45750 | 45700 | 189 |
| 311 | 20240912 | 134100 | 4499859350 | 45700 | 45700 | 45750 | 45700 | 375 |
| 312 | 20240912 | 134000 | 4482710850 | 45700 | 45700 | 45750 | 45650 | 284 |
| 313 | 20240912 | 133900 | 4469732000 | 45700 | 45700 | 45750 | 45700 | 326 |
| 314 | 20240912 | 133800 | 4454820300 | 45700 | 45750 | 45750 | 45700 | 111 |
| 315 | 20240912 | 133700 | 4449744100 | 45750 | 45750 | 45750 | 45700 | 184 |
| 316 | 20240912 | 133600 | 4441326750 | 45700 | 45750 | 45750 | 45700 | 488 |
| 317 | 20240912 | 133500 | 4419020150 | 45750 | 45700 | 45750 | 45700 | 1310 |
| 318 | 20240912 | 133400 | 4359144650 | 45750 | 45750 | 45750 | 45700 | 151 |
| 319 | 20240912 | 133300 | 4352236650 | 45750 | 45700 | 45750 | 45650 | 420 |
| 320 | 20240912 | 133200 | 4333026700 | 45700 | 45700 | 45750 | 45650 | 461 |
| 321 | 20240912 | 133100 | 4311953400 | 45700 | 45700 | 45750 | 45700 | 203 |
| 322 | 20240912 | 133000 | 4302670300 | 45700 | 45650 | 45700 | 45650 | 99 |
| 323 | 20240912 | 132900 | 4298148100 | 45650 | 45700 | 45700 | 45650 | 428 |
| 324 | 20240912 | 132800 | 4278588650 | 45700 | 45700 | 45750 | 45650 | 946 |
| 325 | 20240912 | 132700 | 4235358900 | 45700 | 45700 | 45700 | 45650 | 416 |
| 326 | 20240912 | 132600 | 4216360600 | 45650 | 45700 | 45700 | 45650 | 133 |
| 327 | 20240912 | 132500 | 4210283600 | 45650 | 45700 | 45700 | 45600 | 206 |
| 328 | 20240912 | 132400 | 4200872700 | 45700 | 45650 | 45700 | 45650 | 991 |
| 329 | 20240912 | 132300 | 4155588350 | 45650 | 45600 | 45650 | 45600 | 598 |
| 330 | 20240912 | 132200 | 4128291000 | 45600 | 45600 | 45650 | 45600 | 361 |
| 331 | 20240912 | 132100 | 4111821500 | 45600 | 45650 | 45650 | 45600 | 203 |
| 332 | 20240912 | 132000 | 4102555150 | 45650 | 45600 | 45650 | 45600 | 186 |
| 333 | 20240912 | 131900 | 4094065150 | 45600 | 45600 | 45650 | 45550 | 266 |
| 334 | 20240912 | 131800 | 4081933450 | 45550 | 45600 | 45600 | 45550 | 486 |
| 335 | 20240912 | 131700 | 4059782050 | 45600 | 45600 | 45600 | 45550 | 246 |
| 336 | 20240912 | 131600 | 4048567600 | 45550 | 45550 | 45600 | 45550 | 302 |
| 337 | 20240912 | 131500 | 4034802100 | 45550 | 45600 | 45600 | 45550 | 272 |
| 338 | 20240912 | 131400 | 4022403100 | 45600 | 45600 | 45600 | 45550 | 115 |
| 339 | 20240912 | 131300 | 4017159700 | 45600 | 45600 | 45600 | 45550 | 201 |
| 340 | 20240912 | 131200 | 4007995100 | 45600 | 45550 | 45600 | 45550 | 350 |
| 341 | 20240912 | 131100 | 3992045050 | 45600 | 45550 | 45600 | 45550 | 159 |
| 342 | 20240912 | 131000 | 3984796100 | 45550 | 45600 | 45600 | 45550 | 93 |
| 343 | 20240912 | 130900 | 3980559350 | 45550 | 45600 | 45600 | 45550 | 305 |
| 344 | 20240912 | 130800 | 3966666450 | 45600 | 45600 | 45650 | 45500 | 1462 |
| 345 | 20240912 | 130700 | 3900008250 | 45600 | 45600 | 45650 | 45600 | 803 |
| 346 | 20240912 | 130600 | 3863386400 | 45650 | 45550 | 45650 | 45550 | 223 |
| 347 | 20240912 | 130500 | 3853213150 | 45600 | 45550 | 45600 | 45550 | 99 |
| 348 | 20240912 | 130400 | 3848698800 | 45550 | 45550 | 45600 | 45550 | 664 |
| 349 | 20240912 | 130300 | 3818435450 | 45550 | 45600 | 45600 | 45550 | 85 |
| 350 | 20240912 | 130200 | 3814563200 | 45550 | 45550 | 45600 | 45550 | 194 |
| 351 | 20240912 | 130100 | 3805722000 | 45550 | 45550 | 45600 | 45550 | 465 |
| 352 | 20240912 | 130000 | 3784525700 | 45550 | 45550 | 45600 | 45500 | 437 |
| 353 | 20240912 | 125900 | 3764621200 | 45600 | 45550 | 45600 | 45550 | 38 |
| 354 | 20240912 | 125800 | 3762889950 | 45550 | 45500 | 45550 | 45500 | 68 |
| 355 | 20240912 | 125700 | 3759794050 | 45550 | 45550 | 45550 | 45550 | 60 |
| 356 | 20240912 | 125600 | 3757061050 | 45550 | 45550 | 45600 | 45500 | 227 |
| 357 | 20240912 | 125500 | 3746721650 | 45500 | 45500 | 45500 | 45450 | 1267 |
| 358 | 20240912 | 125400 | 3689074150 | 45500 | 45500 | 45550 | 45500 | 93 |
| 359 | 20240912 | 125300 | 3684842150 | 45500 | 45500 | 45500 | 45450 | 168 |
| 360 | 20240912 | 125200 | 3677198650 | 45500 | 45550 | 45550 | 45450 | 673 |
| 361 | 20240912 | 125100 | 3646562650 | 45550 | 45600 | 45600 | 45550 | 115 |
| 362 | 20240912 | 125000 | 3641324300 | 45600 | 45600 | 45600 | 45600 | 39 |
| 363 | 20240912 | 124900 | 3639545900 | 45600 | 45600 | 45600 | 45600 | 81 |
| 364 | 20240912 | 124800 | 3635852300 | 45600 | 45600 | 45600 | 45550 | 17 |
| 365 | 20240912 | 124700 | 3635077850 | 45550 | 45600 | 45600 | 45550 | 45 |
| 366 | 20240912 | 124600 | 3633026850 | 45600 | 45600 | 45600 | 45550 | 298 |
| 367 | 20240912 | 124500 | 3619439100 | 45600 | 45550 | 45600 | 45550 | 244 |
| 368 | 20240912 | 124400 | 3608319900 | 45550 | 45550 | 45600 | 45500 | 753 |
| 369 | 20240912 | 124300 | 3574030950 | 45550 | 45550 | 45550 | 45500 | 535 |
| 370 | 20240912 | 124200 | 3549661900 | 45500 | 45450 | 45650 | 45450 | 4451 |
| 371 | 20240912 | 124100 | 3347009250 | 45450 | 45450 | 45450 | 45400 | 905 |
| 372 | 20240912 | 124000 | 3305880500 | 45450 | 45400 | 45450 | 45350 | 744 |
| 373 | 20240912 | 123900 | 3272102150 | 45350 | 45350 | 45350 | 45350 | 156 |
| 374 | 20240912 | 123800 | 3265027550 | 45350 | 45350 | 45350 | 45350 | 36 |
| 375 | 20240912 | 123700 | 3263394950 | 45400 | 45350 | 45400 | 45350 | 273 |
| 376 | 20240912 | 123600 | 3251007500 | 45350 | 45350 | 45350 | 45350 | 189 |
| 377 | 20240912 | 123500 | 3242436350 | 45350 | 45350 | 45350 | 45350 | 266 |
| 378 | 20240912 | 123400 | 3230373250 | 45400 | 45350 | 45400 | 45350 | 1614 |
| 379 | 20240912 | 123300 | 3157178250 | 45350 | 45350 | 45350 | 45350 | 14 |
| 380 | 20240912 | 123200 | 3156543350 | 45350 | 45300 | 45350 | 45300 | 320 |
| 381 | 20240912 | 123100 | 3142047300 | 45300 | 45300 | 45300 | 45300 | 51 |
| 382 | 20240912 | 123000 | 3139737000 | 45350 | 45350 | 45350 | 45350 | 8 |
| 383 | 20240912 | 122900 | 3139374200 | 45350 | 45300 | 45350 | 45300 | 13 |
| 384 | 20240912 | 122800 | 3138785250 | 45300 | 45350 | 45350 | 45300 | 151 |
| 385 | 20240912 | 122700 | 3131943400 | 45300 | 45250 | 45300 | 45250 | 759 |
| 386 | 20240912 | 122600 | 3097563050 | 45300 | 45350 | 45350 | 45300 | 290 |
| 387 | 20240912 | 122500 | 3084422050 | 45300 | 45300 | 45300 | 45300 | 55 |
| 388 | 20240912 | 122400 | 3081930550 | 45300 | 45300 | 45300 | 45300 | 370 |
| 389 | 20240912 | 122300 | 3065169550 | 45300 | 45300 | 45300 | 45300 | 973 |
| 390 | 20240912 | 122200 | 3021092650 | 45300 | 45300 | 45300 | 45250 | 91 |
| 391 | 20240912 | 122100 | 3016970850 | 45250 | 45300 | 45300 | 45250 | 163 |
| 392 | 20240912 | 122000 | 3009590500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 393 | 20240912 | 121900 | 3009590500 | 45250 | 45300 | 45300 | 45250 | 288 |
| 394 | 20240912 | 121800 | 2996551000 | 45300 | 45300 | 45300 | 45250 | 1532 |
| 395 | 20240912 | 121700 | 2927186600 | 45300 | 45300 | 45300 | 45250 | 802 |
| 396 | 20240912 | 121600 | 2890889850 | 45300 | 45250 | 45300 | 45250 | 838 |
| 397 | 20240912 | 121500 | 2852966150 | 45250 | 45250 | 45250 | 45250 | 5 |
| 398 | 20240912 | 121400 | 2852739900 | 45300 | 45250 | 45300 | 45250 | 45 |
| 399 | 20240912 | 121300 | 2850702450 | 45300 | 45250 | 45300 | 45250 | 107 |
| 400 | 20240912 | 121200 | 2845860350 | 45250 | 45250 | 45250 | 45250 | 955 |
| 401 | 20240912 | 121100 | 2802646600 | 45250 | 45250 | 45250 | 45200 | 65 |
| 402 | 20240912 | 121000 | 2799706050 | 45200 | 45200 | 45200 | 45200 | 308 |
| 403 | 20240912 | 120900 | 2785784450 | 45250 | 45250 | 45250 | 45250 | 3 |
| 404 | 20240912 | 120800 | 2785648700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 405 | 20240912 | 120700 | 2785648700 | 45250 | 45200 | 45250 | 45200 | 9 |
| 406 | 20240912 | 120600 | 2785241500 | 45200 | 45250 | 45250 | 45200 | 138 |
| 407 | 20240912 | 120500 | 2779003850 | 45250 | 45250 | 45250 | 45250 | 0 |
| 408 | 20240912 | 120400 | 2779003850 | 45250 | 45200 | 45250 | 45200 | 41 |
| 409 | 20240912 | 120300 | 2777148650 | 45250 | 45200 | 45250 | 45200 | 284 |
| 410 | 20240912 | 120200 | 2764311600 | 45200 | 45200 | 45200 | 45200 | 72 |
| 411 | 20240912 | 120100 | 2761057200 | 45200 | 45200 | 45200 | 45200 | 155 |
| 412 | 20240912 | 120000 | 2754051200 | 45200 | 45200 | 45250 | 45200 | 138 |
| 413 | 20240912 | 115900 | 2747813550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 414 | 20240912 | 115800 | 2747813550 | 45200 | 45200 | 45200 | 45200 | 46 |
| 415 | 20240912 | 115700 | 2745734350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 416 | 20240912 | 115600 | 2745734350 | 45250 | 45250 | 45250 | 45250 | 18 |
| 417 | 20240912 | 115500 | 2744919850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 418 | 20240912 | 115400 | 2744919850 | 45150 | 45200 | 45200 | 45150 | 365 |
| 419 | 20240912 | 115300 | 2728422750 | 45200 | 45250 | 45250 | 45200 | 160 |
| 420 | 20240912 | 115200 | 2721184500 | 45250 | 45250 | 45300 | 45250 | 59 |
| 421 | 20240912 | 115100 | 2718514650 | 45300 | 45250 | 45300 | 45250 | 101 |
| 422 | 20240912 | 115000 | 2713944350 | 45250 | 45300 | 45300 | 45250 | 66 |
| 423 | 20240912 | 114900 | 2710957350 | 45300 | 45250 | 45300 | 45250 | 23 |
| 424 | 20240912 | 114800 | 2709916100 | 45250 | 45200 | 45250 | 45200 | 304 |
| 425 | 20240912 | 114700 | 2696172400 | 45200 | 45250 | 45250 | 45200 | 176 |
| 426 | 20240912 | 114600 | 2688209900 | 45250 | 45250 | 45250 | 45250 | 268 |
| 427 | 20240912 | 114500 | 2676082900 | 45250 | 45250 | 45250 | 45250 | 5 |
| 428 | 20240912 | 114400 | 2675856650 | 45300 | 45250 | 45300 | 45250 | 11 |
| 429 | 20240912 | 114300 | 2675358400 | 45250 | 45250 | 45250 | 45250 | 10 |
| 430 | 20240912 | 114200 | 2674905900 | 45250 | 45250 | 45300 | 45250 | 199 |
| 431 | 20240912 | 114100 | 2665900600 | 45250 | 45250 | 45250 | 45250 | 46 |
| 432 | 20240912 | 114000 | 2663819100 | 45250 | 45250 | 45250 | 45250 | 146 |
| 433 | 20240912 | 113900 | 2657212600 | 45250 | 45250 | 45300 | 45250 | 247 |
| 434 | 20240912 | 113800 | 2646035500 | 45250 | 45250 | 45250 | 45250 | 1043 |
| 435 | 20240912 | 113700 | 2598839750 | 45250 | 45250 | 45250 | 45250 | 160 |
| 436 | 20240912 | 113600 | 2591599750 | 45200 | 45250 | 45250 | 45200 | 651 |
| 437 | 20240912 | 113500 | 2562164550 | 45200 | 45200 | 45200 | 45200 | 2648 |
| 438 | 20240912 | 113400 | 2442474950 | 45200 | 45200 | 45200 | 45150 | 63 |
| 439 | 20240912 | 113300 | 2439627400 | 45200 | 45200 | 45200 | 45200 | 113 |
| 440 | 20240912 | 113200 | 2434519800 | 45200 | 45200 | 45200 | 45200 | 2 |
| 441 | 20240912 | 113100 | 2434429400 | 45150 | 45150 | 45150 | 45150 | 59 |
| 442 | 20240912 | 113000 | 2431765550 | 45150 | 45150 | 45150 | 45150 | 1807 |
| 443 | 20240912 | 112900 | 2350179500 | 45100 | 45150 | 45150 | 45100 | 278 |
| 444 | 20240912 | 112800 | 2337628950 | 45150 | 45150 | 45150 | 45100 | 1688 |
| 445 | 20240912 | 112700 | 2261441650 | 45150 | 45100 | 45150 | 45100 | 69 |
| 446 | 20240912 | 112600 | 2258328850 | 45100 | 45100 | 45100 | 45100 | 10 |
| 447 | 20240912 | 112500 | 2257877850 | 45100 | 45100 | 45100 | 45100 | 86 |
| 448 | 20240912 | 112400 | 2253999250 | 45100 | 45100 | 45100 | 45100 | 111 |
| 449 | 20240912 | 112300 | 2248993150 | 45100 | 45100 | 45100 | 45100 | 391 |
| 450 | 20240912 | 112200 | 2231359050 | 45100 | 45100 | 45100 | 45100 | 8 |
| 451 | 20240912 | 112100 | 2230998250 | 45050 | 45050 | 45050 | 45050 | 1 |
| 452 | 20240912 | 112000 | 2230953200 | 45050 | 45050 | 45050 | 45050 | 1 |
| 453 | 20240912 | 111900 | 2230908150 | 45050 | 45050 | 45100 | 45050 | 182 |
| 454 | 20240912 | 111800 | 2222708950 | 45050 | 45000 | 45050 | 45000 | 325 |
| 455 | 20240912 | 111700 | 2208072750 | 45000 | 45000 | 45000 | 45000 | 205 |
| 456 | 20240912 | 111600 | 2198847750 | 45050 | 45000 | 45050 | 45000 | 46 |
| 457 | 20240912 | 111500 | 2196777700 | 45000 | 45000 | 45000 | 45000 | 478 |
| 458 | 20240912 | 111400 | 2175267700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 459 | 20240912 | 111300 | 2175267700 | 45050 | 45050 | 45050 | 45050 | 1 |
| 460 | 20240912 | 111200 | 2175222650 | 45050 | 45000 | 45050 | 45000 | 17 |
| 461 | 20240912 | 111100 | 2174457600 | 45000 | 45000 | 45000 | 45000 | 26 |
| 462 | 20240912 | 111000 | 2173287600 | 45050 | 45050 | 45050 | 45050 | 9 |
| 463 | 20240912 | 110900 | 2172882150 | 45000 | 45000 | 45000 | 45000 | 18 |
| 464 | 20240912 | 110800 | 2172072150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 465 | 20240912 | 110700 | 2172072150 | 45050 | 45050 | 45050 | 45050 | 34 |
| 466 | 20240912 | 110600 | 2170540450 | 45050 | 45100 | 45100 | 45050 | 246 |
| 467 | 20240912 | 110500 | 2159458100 | 45100 | 45050 | 45100 | 45050 | 29 |
| 468 | 20240912 | 110400 | 2158151200 | 45050 | 45050 | 45050 | 45050 | 30 |
| 469 | 20240912 | 110300 | 2156799700 | 45050 | 45100 | 45100 | 45050 | 33 |
| 470 | 20240912 | 110200 | 2155313000 | 45050 | 45050 | 45050 | 45050 | 12 |
| 471 | 20240912 | 110100 | 2154772400 | 45050 | 45100 | 45100 | 45050 | 19 |
| 472 | 20240912 | 110000 | 2153916400 | 45050 | 45100 | 45100 | 45050 | 96 |
| 473 | 20240912 | 105900 | 2149588300 | 45100 | 45150 | 45150 | 45100 | 155 |
| 474 | 20240912 | 105800 | 2142597300 | 45050 | 45050 | 45050 | 45050 | 25 |
| 475 | 20240912 | 105700 | 2141471050 | 45100 | 45100 | 45100 | 45100 | 237 |
| 476 | 20240912 | 105600 | 2130782350 | 45100 | 45150 | 45150 | 45100 | 79 |
| 477 | 20240912 | 105500 | 2127216950 | 45150 | 45100 | 45150 | 45100 | 143 |
| 478 | 20240912 | 105400 | 2120761650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 479 | 20240912 | 105300 | 2120761650 | 45150 | 45150 | 45150 | 45150 | 33 |
| 480 | 20240912 | 105200 | 2119271700 | 45150 | 45100 | 45150 | 45100 | 19 |
| 481 | 20240912 | 105100 | 2118414750 | 45150 | 45100 | 45150 | 45100 | 201 |
| 482 | 20240912 | 105000 | 2109339900 | 45150 | 45150 | 45200 | 45150 | 61 |
| 483 | 20240912 | 104900 | 2106585700 | 45200 | 45150 | 45200 | 45150 | 100 |
| 484 | 20240912 | 104800 | 2102066200 | 45150 | 45200 | 45200 | 45150 | 108 |
| 485 | 20240912 | 104700 | 2097186000 | 45200 | 45200 | 45200 | 45200 | 28 |
| 486 | 20240912 | 104600 | 2095920400 | 45200 | 45200 | 45250 | 45200 | 791 |
| 487 | 20240912 | 104500 | 2060167100 | 45200 | 45100 | 45200 | 45050 | 4786 |
| 488 | 20240912 | 104400 | 1844092750 | 45100 | 45050 | 45100 | 45050 | 170 |
| 489 | 20240912 | 104300 | 1836428250 | 45100 | 45050 | 45100 | 45050 | 77 |
| 490 | 20240912 | 104200 | 1832955650 | 45100 | 45100 | 45100 | 45100 | 7 |
| 491 | 20240912 | 104100 | 1832639950 | 45050 | 45050 | 45050 | 45050 | 2 |
| 492 | 20240912 | 104000 | 1832549850 | 45050 | 45000 | 45050 | 45000 | 867 |
| 493 | 20240912 | 103900 | 1793492350 | 45000 | 45000 | 45000 | 45000 | 213 |
| 494 | 20240912 | 103800 | 1783907350 | 45050 | 45000 | 45050 | 45000 | 667 |
| 495 | 20240912 | 103700 | 1753884700 | 45000 | 45000 | 45000 | 45000 | 123 |
| 496 | 20240912 | 103600 | 1748349700 | 45000 | 45000 | 45050 | 45000 | 183 |
| 497 | 20240912 | 103500 | 1740111800 | 45000 | 45000 | 45050 | 45000 | 62 |
| 498 | 20240912 | 103400 | 1737321750 | 45000 | 45000 | 45050 | 44950 | 715 |
| 499 | 20240912 | 103300 | 1705146750 | 45000 | 44950 | 45000 | 44950 | 131 |
| 500 | 20240912 | 103200 | 1699258250 | 44950 | 44950 | 45000 | 44950 | 142 |
| 501 | 20240912 | 103100 | 1692875300 | 44950 | 45000 | 45000 | 44950 | 62 |
| 502 | 20240912 | 103000 | 1690086300 | 45000 | 44950 | 45000 | 44900 | 252 |
| 503 | 20240912 | 102900 | 1678760850 | 44950 | 44950 | 44950 | 44950 | 343 |
| 504 | 20240912 | 102800 | 1663343000 | 44950 | 44950 | 44950 | 44950 | 74 |
| 505 | 20240912 | 102700 | 1660016700 | 44950 | 44950 | 44950 | 44950 | 4 |
| 506 | 20240912 | 102600 | 1659836900 | 44950 | 44950 | 44950 | 44950 | 5 |
| 507 | 20240912 | 102500 | 1659612150 | 44950 | 44950 | 44950 | 44950 | 525 |
| 508 | 20240912 | 102400 | 1636013400 | 44950 | 45000 | 45000 | 44950 | 737 |
| 509 | 20240912 | 102300 | 1602864100 | 45000 | 45000 | 45050 | 45000 | 2696 |
| 510 | 20240912 | 102200 | 1481510850 | 45000 | 44900 | 45000 | 44900 | 2314 |
| 511 | 20240912 | 102100 | 1377507450 | 44900 | 44950 | 44950 | 44900 | 332 |
| 512 | 20240912 | 102000 | 1362597100 | 44900 | 44900 | 44900 | 44900 | 120 |
| 513 | 20240912 | 101900 | 1357209100 | 44900 | 44900 | 44900 | 44900 | 475 |
| 514 | 20240912 | 101800 | 1335881600 | 44900 | 44900 | 44900 | 44850 | 24 |
| 515 | 20240912 | 101700 | 1334804500 | 44900 | 44850 | 44900 | 44850 | 17 |
| 516 | 20240912 | 101600 | 1334041850 | 44850 | 44850 | 44850 | 44850 | 68 |
| 517 | 20240912 | 101500 | 1330992050 | 44900 | 44900 | 44900 | 44900 | 1 |
| 518 | 20240912 | 101400 | 1330947150 | 44900 | 44850 | 44900 | 44850 | 17 |
| 519 | 20240912 | 101300 | 1330183900 | 44850 | 44900 | 44900 | 44850 | 51 |
| 520 | 20240912 | 101200 | 1327896500 | 44850 | 44850 | 44850 | 44800 | 107 |
| 521 | 20240912 | 101100 | 1323098750 | 44850 | 44800 | 44850 | 44800 | 68 |
| 522 | 20240912 | 101000 | 1320049850 | 44850 | 44850 | 44900 | 44850 | 701 |
| 523 | 20240912 | 100900 | 1288603750 | 44850 | 44900 | 44900 | 44850 | 31 |
| 524 | 20240912 | 100800 | 1287211900 | 44900 | 44950 | 44950 | 44900 | 58 |
| 525 | 20240912 | 100700 | 1284607600 | 44950 | 44950 | 44950 | 44900 | 474 |
| 526 | 20240912 | 100600 | 1263310000 | 44950 | 44950 | 44950 | 44900 | 88 |
| 527 | 20240912 | 100500 | 1259357400 | 44950 | 44900 | 44950 | 44900 | 279 |
| 528 | 20240912 | 100400 | 1246827750 | 44900 | 44950 | 44950 | 44900 | 107 |
| 529 | 20240912 | 100300 | 1242022150 | 44950 | 44850 | 44950 | 44850 | 85 |
| 530 | 20240912 | 100200 | 1238205950 | 44850 | 44900 | 44950 | 44850 | 349 |
| 531 | 20240912 | 100100 | 1222539300 | 44900 | 44950 | 44950 | 44850 | 111 |
| 532 | 20240912 | 100000 | 1217555850 | 44900 | 44900 | 44950 | 44900 | 159 |
| 533 | 20240912 | 095900 | 1210412400 | 44900 | 44900 | 44950 | 44900 | 266 |
| 534 | 20240912 | 095800 | 1198468950 | 44850 | 44900 | 44900 | 44850 | 74 |
| 535 | 20240912 | 095700 | 1195146400 | 44900 | 44950 | 44950 | 44850 | 127 |
| 536 | 20240912 | 095600 | 1189446950 | 44950 | 44900 | 44950 | 44900 | 354 |
| 537 | 20240912 | 095500 | 1173552300 | 44850 | 44850 | 44900 | 44850 | 430 |
| 538 | 20240912 | 095400 | 1154248700 | 44850 | 44850 | 44900 | 44800 | 832 |
| 539 | 20240912 | 095300 | 1116912000 | 44850 | 44900 | 44900 | 44850 | 297 |
| 540 | 20240912 | 095200 | 1103584900 | 44900 | 44850 | 44900 | 44850 | 143 |
| 541 | 20240912 | 095100 | 1097169550 | 44850 | 44850 | 44850 | 44850 | 102 |
| 542 | 20240912 | 095000 | 1092594850 | 44850 | 44850 | 44900 | 44850 | 697 |
| 543 | 20240912 | 094900 | 1061331950 | 44850 | 44850 | 44850 | 44850 | 470 |
| 544 | 20240912 | 094800 | 1040252450 | 44800 | 44850 | 44850 | 44800 | 13 |
| 545 | 20240912 | 094700 | 1039670000 | 44850 | 44850 | 44850 | 44850 | 340 |
| 546 | 20240912 | 094600 | 1024421000 | 44850 | 44900 | 44900 | 44850 | 147 |
| 547 | 20240912 | 094500 | 1017822750 | 44850 | 44850 | 44850 | 44850 | 269 |
| 548 | 20240912 | 094400 | 1005758100 | 44850 | 44800 | 44850 | 44800 | 66 |
| 549 | 20240912 | 094300 | 1002798750 | 44800 | 44800 | 44800 | 44800 | 106 |
| 550 | 20240912 | 094200 | 998049950 | 44800 | 44850 | 44850 | 44800 | 1642 |
| 551 | 20240912 | 094100 | 924438350 | 44850 | 44800 | 44850 | 44800 | 62 |
| 552 | 20240912 | 094000 | 921660700 | 44850 | 44800 | 44850 | 44800 | 41 |
| 553 | 20240912 | 093900 | 919823750 | 44800 | 44850 | 44850 | 44800 | 149 |
| 554 | 20240912 | 093800 | 913142500 | 44800 | 44800 | 44800 | 44800 | 12 |
| 555 | 20240912 | 093700 | 912604900 | 44800 | 44850 | 44850 | 44800 | 69 |
| 556 | 20240912 | 093600 | 909513500 | 44850 | 44800 | 44850 | 44750 | 774 |
| 557 | 20240912 | 093500 | 874841650 | 44800 | 44800 | 44800 | 44800 | 598 |
| 558 | 20240912 | 093400 | 848051250 | 44850 | 44800 | 44850 | 44800 | 226 |
| 559 | 20240912 | 093300 | 837915800 | 44800 | 44850 | 44850 | 44750 | 215 |
| 560 | 20240912 | 093200 | 828276700 | 44850 | 44750 | 44850 | 44750 | 1117 |
| 561 | 20240912 | 093100 | 778231350 | 44800 | 44750 | 44800 | 44700 | 292 |
| 562 | 20240912 | 093000 | 765169300 | 44750 | 44800 | 44800 | 44750 | 735 |
| 563 | 20240912 | 092900 | 732258150 | 44800 | 44750 | 44800 | 44750 | 575 |
| 564 | 20240912 | 092800 | 706504200 | 44750 | 44750 | 44750 | 44750 | 48 |
| 565 | 20240912 | 092700 | 704356200 | 44800 | 44800 | 44800 | 44700 | 137 |
| 566 | 20240912 | 092600 | 698221000 | 44800 | 44750 | 44800 | 44750 | 163 |
| 567 | 20240912 | 092500 | 690926500 | 44700 | 44700 | 44700 | 44650 | 190 |
| 568 | 20240912 | 092400 | 682434250 | 44700 | 44650 | 44750 | 44650 | 184 |
| 569 | 20240912 | 092300 | 674212350 | 44650 | 44700 | 44700 | 44650 | 237 |
| 570 | 20240912 | 092200 | 663619500 | 44700 | 44650 | 44700 | 44650 | 12 |
| 571 | 20240912 | 092100 | 663083650 | 44650 | 44700 | 44700 | 44600 | 968 |
| 572 | 20240912 | 092000 | 619862550 | 44700 | 44650 | 44700 | 44650 | 451 |
| 573 | 20240912 | 091900 | 599722750 | 44650 | 44700 | 44700 | 44650 | 188 |
| 574 | 20240912 | 091800 | 591319650 | 44700 | 44700 | 44750 | 44700 | 197 |
| 575 | 20240912 | 091700 | 582512750 | 44750 | 44650 | 44750 | 44650 | 114 |
| 576 | 20240912 | 091600 | 577419650 | 44600 | 44600 | 44700 | 44550 | 2362 |
| 577 | 20240912 | 091500 | 472045300 | 44650 | 44650 | 44750 | 44650 | 1415 |
| 578 | 20240912 | 091400 | 408815950 | 44700 | 44700 | 44700 | 44700 | 117 |
| 579 | 20240912 | 091300 | 403586050 | 44650 | 44650 | 44750 | 44650 | 524 |
| 580 | 20240912 | 091200 | 380180900 | 44650 | 44650 | 44650 | 44600 | 434 |
| 581 | 20240912 | 091100 | 360817850 | 44650 | 44600 | 44650 | 44600 | 90 |
| 582 | 20240912 | 091000 | 356802200 | 44600 | 44600 | 44650 | 44600 | 132 |
| 583 | 20240912 | 090900 | 350914950 | 44600 | 44600 | 44650 | 44550 | 2180 |
| 584 | 20240912 | 090800 | 253712600 | 44600 | 44650 | 44650 | 44600 | 860 |
| 585 | 20240912 | 090700 | 215323600 | 44650 | 44600 | 44650 | 44550 | 311 |
| 586 | 20240912 | 090600 | 201453350 | 44600 | 44600 | 44600 | 44550 | 365 |
| 587 | 20240912 | 090500 | 185180500 | 44600 | 44550 | 44600 | 44550 | 423 |
| 588 | 20240912 | 090400 | 166334050 | 44550 | 44650 | 44650 | 44550 | 510 |
| 589 | 20240912 | 090300 | 143587000 | 44650 | 44600 | 44650 | 44550 | 394 |
| 590 | 20240912 | 090200 | 126015500 | 44550 | 44700 | 44750 | 44550 | 789 |
| 591 | 20240912 | 090100 | 90781750 | 44700 | 44750 | 44850 | 44700 | 724 |
| 592 | 20240912 | 090000 | 58380250 | 44650 | 44800 | 44800 | 44650 | 1304 |