34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 3 | 20240906 | 191600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240906 | 191500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240906 | 191400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240906 | 191300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240906 | 191200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240906 | 191100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240906 | 191000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240906 | 190900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240906 | 190800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240906 | 190700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240906 | 190600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240906 | 190500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240906 | 190400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240906 | 190300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240906 | 190200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240906 | 190100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240906 | 190000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240906 | 185900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240906 | 185800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240906 | 185700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240906 | 185600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240906 | 185500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240906 | 185400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240906 | 185300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240906 | 185200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240906 | 185100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240906 | 185000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240906 | 184900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240906 | 184800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240906 | 184700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 33 | 20240906 | 184600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240906 | 184500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240906 | 184400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240906 | 184300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240906 | 184200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240906 | 184100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240906 | 184000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240906 | 183900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240906 | 183800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240906 | 183700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240906 | 183600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240906 | 183500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240906 | 183400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240906 | 183300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240906 | 183200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240906 | 183100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240906 | 183000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240906 | 182900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240906 | 182800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240906 | 182700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240906 | 182600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240906 | 182500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240906 | 182400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240906 | 182300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240906 | 182200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240906 | 182100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240906 | 182000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240906 | 181900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240906 | 181800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240906 | 181700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 63 | 20240906 | 181600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240906 | 181500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240906 | 181400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240906 | 181300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240906 | 181200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240906 | 181100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240906 | 181000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240906 | 180900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240906 | 180800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240906 | 180700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240906 | 180600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240906 | 180500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240906 | 180400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240906 | 180300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240906 | 180200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240906 | 180100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240906 | 180000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240906 | 175900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240906 | 175800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240906 | 175700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240906 | 175600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240906 | 175500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240906 | 175400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240906 | 175300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240906 | 175200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240906 | 175100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240906 | 175000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240906 | 174900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240906 | 174800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240906 | 174700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 93 | 20240906 | 174600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240906 | 174500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240906 | 174400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240906 | 174300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240906 | 174200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240906 | 174100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240906 | 174000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240906 | 173900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240906 | 173800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240906 | 173700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240906 | 173600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240906 | 173500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240906 | 173400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240906 | 173300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240906 | 173200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240906 | 173100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240906 | 173000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240906 | 172900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240906 | 172800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240906 | 172700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240906 | 172600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240906 | 172500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240906 | 172400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240906 | 172300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240906 | 172200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240906 | 172100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240906 | 172000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240906 | 171900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240906 | 171800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240906 | 171700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 123 | 20240906 | 171600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240906 | 171500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240906 | 171400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240906 | 171300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240906 | 171200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240906 | 171100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240906 | 171000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240906 | 170900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240906 | 170800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240906 | 170700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240906 | 170600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240906 | 170500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240906 | 170400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240906 | 170300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240906 | 170200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240906 | 170100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240906 | 170000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240906 | 165900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240906 | 165800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240906 | 165700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240906 | 165600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240906 | 165500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240906 | 165400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240906 | 165300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240906 | 165200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240906 | 165100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240906 | 165000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240906 | 164900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240906 | 164800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240906 | 164700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 153 | 20240906 | 164600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240906 | 164500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240906 | 164400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240906 | 164300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240906 | 164200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240906 | 164100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240906 | 164000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240906 | 163900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240906 | 163800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240906 | 163700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240906 | 163600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240906 | 163500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240906 | 163400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240906 | 163300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240906 | 163200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240906 | 163100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240906 | 163000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240906 | 162900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240906 | 162800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240906 | 162700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240906 | 162600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240906 | 162500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240906 | 162400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240906 | 162300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240906 | 162200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240906 | 162100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240906 | 162000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240906 | 161900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240906 | 161800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240906 | 161700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 183 | 20240906 | 161600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240906 | 161500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240906 | 161400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240906 | 161300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240906 | 161200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240906 | 161100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240906 | 161000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240906 | 160900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240906 | 160800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240906 | 160700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240906 | 160600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240906 | 160500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240906 | 160400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240906 | 160300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240906 | 160200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240906 | 160100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240906 | 160000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20240906 | 155900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20240906 | 155800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20240906 | 155700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20240906 | 155600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20240906 | 155500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20240906 | 155400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20240906 | 155300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20240906 | 155200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20240906 | 155100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20240906 | 155000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20240906 | 154900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20240906 | 154800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20240906 | 154700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 213 | 20240906 | 154600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240906 | 154500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240906 | 154400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240906 | 154300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240906 | 154200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240906 | 154100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240906 | 154000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240906 | 153900 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240906 | 153800 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240906 | 153700 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240906 | 153600 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20240906 | 153500 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20240906 | 153400 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20240906 | 153300 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240906 | 153200 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240906 | 153100 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240906 | 153000 | 129200608750 | 44900 | 44900 | 44900 | 44900 | 73911 |
| 230 | 20240906 | 152900 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240906 | 152800 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240906 | 152700 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240906 | 152600 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240906 | 152500 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240906 | 152400 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240906 | 152300 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20240906 | 152200 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20240906 | 152100 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20240906 | 152000 | 125882004850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20240906 | 151900 | 125882004850 | 44900 | 44950 | 44950 | 44800 | 16962 |
| 241 | 20240906 | 151800 | 125121373700 | 44950 | 44900 | 44950 | 44850 | 11379 |
| 242 | 20240906 | 151700 | 124610393600 | 44950 | 44900 | 44950 | 44850 | 9900 |
| 243 | 20240906 | 151600 | 124165684300 | 44850 | 44950 | 44950 | 44850 | 6270 |
| 244 | 20240906 | 151500 | 123884222200 | 44950 | 44950 | 45000 | 44850 | 6943 |
| 245 | 20240906 | 151400 | 123572305600 | 44900 | 44900 | 44950 | 44850 | 5153 |
| 246 | 20240906 | 151300 | 123340955200 | 44900 | 44900 | 44950 | 44850 | 2994 |
| 247 | 20240906 | 151200 | 123206541550 | 44850 | 44900 | 44950 | 44850 | 3833 |
| 248 | 20240906 | 151100 | 123034520050 | 44850 | 44900 | 44950 | 44800 | 13429 |
| 249 | 20240906 | 151000 | 122432058600 | 44850 | 44950 | 45000 | 44850 | 10574 |
| 250 | 20240906 | 150900 | 121957095200 | 45000 | 44950 | 45000 | 44950 | 4457 |
| 251 | 20240906 | 150800 | 121756744250 | 44950 | 44950 | 45000 | 44950 | 6764 |
| 252 | 20240906 | 150700 | 121452676250 | 45000 | 44950 | 45050 | 44900 | 3845 |
| 253 | 20240906 | 150600 | 121279785300 | 44950 | 45050 | 45050 | 44900 | 5369 |
| 254 | 20240906 | 150500 | 121038348650 | 45050 | 45000 | 45050 | 44950 | 3945 |
| 255 | 20240906 | 150400 | 120860926100 | 44950 | 45050 | 45050 | 44950 | 5565 |
| 256 | 20240906 | 150300 | 120610447400 | 45050 | 45050 | 45100 | 45000 | 3956 |
| 257 | 20240906 | 150200 | 120432224900 | 45100 | 45050 | 45100 | 45000 | 2123 |
| 258 | 20240906 | 150100 | 120336598300 | 45050 | 45100 | 45100 | 45050 | 1975 |
| 259 | 20240906 | 150000 | 120247618250 | 45050 | 45150 | 45200 | 45000 | 9138 |
| 260 | 20240906 | 145900 | 119835457650 | 45200 | 45150 | 45200 | 45100 | 3668 |
| 261 | 20240906 | 145800 | 119669838850 | 45150 | 45100 | 45200 | 45100 | 4151 |
| 262 | 20240906 | 145700 | 119482455150 | 45150 | 45150 | 45150 | 45100 | 1868 |
| 263 | 20240906 | 145600 | 119398186550 | 45100 | 45150 | 45200 | 45100 | 5837 |
| 264 | 20240906 | 145500 | 119134812300 | 45150 | 45200 | 45250 | 45150 | 5862 |
| 265 | 20240906 | 145400 | 118869980600 | 45200 | 45250 | 45250 | 45150 | 6233 |
| 266 | 20240906 | 145300 | 118588261100 | 45200 | 45200 | 45300 | 45200 | 5817 |
| 267 | 20240906 | 145200 | 118325086150 | 45250 | 45200 | 45250 | 45200 | 1989 |
| 268 | 20240906 | 145100 | 118235090750 | 45200 | 45100 | 45200 | 45100 | 7113 |
| 269 | 20240906 | 145000 | 117913799550 | 45100 | 45050 | 45100 | 45050 | 4105 |
| 270 | 20240906 | 144900 | 117728691150 | 45100 | 45050 | 45100 | 45000 | 4319 |
| 271 | 20240906 | 144800 | 117534095500 | 45000 | 45100 | 45100 | 45000 | 4837 |
| 272 | 20240906 | 144700 | 117316190350 | 45100 | 45000 | 45100 | 45000 | 8913 |
| 273 | 20240906 | 144600 | 116914829400 | 45000 | 44850 | 45000 | 44850 | 8076 |
| 274 | 20240906 | 144500 | 116552097150 | 44900 | 44850 | 44900 | 44850 | 652 |
| 275 | 20240906 | 144400 | 116522843350 | 44850 | 44900 | 44900 | 44850 | 2017 |
| 276 | 20240906 | 144300 | 116432369800 | 44850 | 44850 | 44900 | 44800 | 2572 |
| 277 | 20240906 | 144200 | 116317010550 | 44850 | 44850 | 44900 | 44800 | 3061 |
| 278 | 20240906 | 144100 | 116179710050 | 44850 | 44850 | 44850 | 44800 | 1168 |
| 279 | 20240906 | 144000 | 116127342250 | 44800 | 44750 | 44850 | 44750 | 2050 |
| 280 | 20240906 | 143900 | 116035532300 | 44750 | 44750 | 44750 | 44700 | 4259 |
| 281 | 20240906 | 143800 | 115845020450 | 44700 | 44750 | 44750 | 44700 | 3780 |
| 282 | 20240906 | 143700 | 115676040750 | 44750 | 44750 | 44750 | 44650 | 13725 |
| 283 | 20240906 | 143600 | 115062605200 | 44700 | 44800 | 44800 | 44700 | 13024 |
| 284 | 20240906 | 143500 | 114480015700 | 44800 | 44800 | 44800 | 44750 | 1029 |
| 285 | 20240906 | 143400 | 114433946800 | 44800 | 44800 | 44850 | 44750 | 6990 |
| 286 | 20240906 | 143300 | 114120787600 | 44850 | 44800 | 44850 | 44800 | 1883 |
| 287 | 20240906 | 143200 | 114036416900 | 44800 | 44950 | 44950 | 44800 | 4625 |
| 288 | 20240906 | 143100 | 113828895200 | 44900 | 45000 | 45000 | 44900 | 2883 |
| 289 | 20240906 | 143000 | 113699297750 | 44950 | 44900 | 45000 | 44900 | 4791 |
| 290 | 20240906 | 142900 | 113483955950 | 44950 | 44950 | 44950 | 44900 | 1130 |
| 291 | 20240906 | 142800 | 113433193600 | 44950 | 44900 | 44950 | 44900 | 1963 |
| 292 | 20240906 | 142700 | 113344996050 | 44900 | 44850 | 44950 | 44850 | 3988 |
| 293 | 20240906 | 142600 | 113165929600 | 44850 | 44900 | 44900 | 44800 | 5029 |
| 294 | 20240906 | 142500 | 112940375700 | 44850 | 44850 | 44900 | 44850 | 4504 |
| 295 | 20240906 | 142400 | 112738339050 | 44900 | 44950 | 45000 | 44850 | 6080 |
| 296 | 20240906 | 142300 | 112465411900 | 44950 | 44950 | 45000 | 44900 | 2372 |
| 297 | 20240906 | 142200 | 112358773400 | 44950 | 44950 | 45000 | 44900 | 4337 |
| 298 | 20240906 | 142100 | 112163873150 | 44950 | 45000 | 45000 | 44900 | 3341 |
| 299 | 20240906 | 142000 | 112013762750 | 45000 | 44950 | 45000 | 44950 | 898 |
| 300 | 20240906 | 141900 | 111973377050 | 45000 | 45000 | 45000 | 44950 | 1996 |
| 301 | 20240906 | 141800 | 111883637050 | 45000 | 44950 | 45050 | 44900 | 4277 |
| 302 | 20240906 | 141700 | 111691248600 | 44950 | 44950 | 45000 | 44950 | 4675 |
| 303 | 20240906 | 141600 | 111481100800 | 44950 | 45000 | 45050 | 44950 | 2800 |
| 304 | 20240906 | 141500 | 111355102750 | 45000 | 45100 | 45100 | 45000 | 2362 |
| 305 | 20240906 | 141400 | 111248689500 | 45050 | 45100 | 45100 | 45000 | 2653 |
| 306 | 20240906 | 141300 | 111129167200 | 45050 | 45100 | 45100 | 45050 | 1254 |
| 307 | 20240906 | 141200 | 111072665850 | 45100 | 45000 | 45100 | 45000 | 4752 |
| 308 | 20240906 | 141100 | 110858624050 | 45000 | 45050 | 45050 | 45000 | 1796 |
| 309 | 20240906 | 141000 | 110777776350 | 45050 | 45100 | 45100 | 45050 | 1489 |
| 310 | 20240906 | 140900 | 110710682000 | 45050 | 45100 | 45100 | 45000 | 1678 |
| 311 | 20240906 | 140800 | 110635082700 | 45100 | 45200 | 45200 | 45100 | 3080 |
| 312 | 20240906 | 140700 | 110496013000 | 45200 | 45050 | 45200 | 45000 | 3151 |
| 313 | 20240906 | 140600 | 110353894350 | 45050 | 45050 | 45100 | 45000 | 3953 |
| 314 | 20240906 | 140500 | 110175820100 | 45050 | 45100 | 45150 | 45050 | 3246 |
| 315 | 20240906 | 140400 | 110029512550 | 45100 | 45150 | 45200 | 45100 | 3601 |
| 316 | 20240906 | 140300 | 109866913550 | 45150 | 45200 | 45200 | 45150 | 1409 |
| 317 | 20240906 | 140200 | 109803269700 | 45200 | 45200 | 45200 | 45150 | 1005 |
| 318 | 20240906 | 140100 | 109757858000 | 45150 | 45150 | 45250 | 45150 | 3889 |
| 319 | 20240906 | 140000 | 109582099450 | 45200 | 45050 | 45200 | 45050 | 3618 |
| 320 | 20240906 | 135900 | 109418910400 | 45050 | 45050 | 45150 | 45050 | 1544 |
| 321 | 20240906 | 135800 | 109349289800 | 45050 | 45150 | 45150 | 45050 | 2423 |
| 322 | 20240906 | 135700 | 109239990800 | 45150 | 45100 | 45200 | 45050 | 1579 |
| 323 | 20240906 | 135600 | 109168733200 | 45100 | 45100 | 45150 | 45000 | 5102 |
| 324 | 20240906 | 135500 | 108938901250 | 45050 | 45100 | 45150 | 45050 | 3775 |
| 325 | 20240906 | 135400 | 108768724450 | 45100 | 45150 | 45150 | 45100 | 1595 |
| 326 | 20240906 | 135300 | 108696760800 | 45150 | 45150 | 45200 | 45100 | 3356 |
| 327 | 20240906 | 135200 | 108545252500 | 45100 | 45100 | 45150 | 45050 | 2214 |
| 328 | 20240906 | 135100 | 108445412300 | 45050 | 45100 | 45100 | 45050 | 2336 |
| 329 | 20240906 | 135000 | 108340088650 | 45100 | 45050 | 45100 | 45050 | 1031 |
| 330 | 20240906 | 134900 | 108293622200 | 45050 | 45100 | 45150 | 45050 | 1685 |
| 331 | 20240906 | 134800 | 108217627200 | 45100 | 45100 | 45150 | 45050 | 2173 |
| 332 | 20240906 | 134700 | 108119612100 | 45100 | 45250 | 45250 | 45100 | 3759 |
| 333 | 20240906 | 134600 | 107949796650 | 45250 | 45200 | 45250 | 45150 | 4800 |
| 334 | 20240906 | 134500 | 107732777900 | 45150 | 45150 | 45200 | 45100 | 3012 |
| 335 | 20240906 | 134400 | 107596802650 | 45200 | 45050 | 45200 | 45000 | 5779 |
| 336 | 20240906 | 134300 | 107336234600 | 45000 | 45050 | 45050 | 45000 | 1725 |
| 337 | 20240906 | 134200 | 107258563650 | 45050 | 45000 | 45150 | 45000 | 4116 |
| 338 | 20240906 | 134100 | 107073045400 | 45000 | 44950 | 45050 | 44950 | 4220 |
| 339 | 20240906 | 134000 | 106883073850 | 44950 | 45050 | 45050 | 44950 | 1775 |
| 340 | 20240906 | 133900 | 106803192450 | 45050 | 44900 | 45100 | 44900 | 13362 |
| 341 | 20240906 | 133800 | 106201852950 | 44950 | 44750 | 44950 | 44750 | 6548 |
| 342 | 20240906 | 133700 | 105908242900 | 44750 | 44800 | 44800 | 44750 | 1413 |
| 343 | 20240906 | 133600 | 105845004700 | 44750 | 44800 | 44800 | 44750 | 1607 |
| 344 | 20240906 | 133500 | 105773071100 | 44750 | 44800 | 44800 | 44750 | 1396 |
| 345 | 20240906 | 133400 | 105710585950 | 44800 | 44800 | 44850 | 44750 | 1408 |
| 346 | 20240906 | 133300 | 105647529500 | 44800 | 44750 | 44850 | 44750 | 4641 |
| 347 | 20240906 | 133200 | 105439780950 | 44800 | 44750 | 44800 | 44750 | 2027 |
| 348 | 20240906 | 133100 | 105349047600 | 44800 | 44750 | 44800 | 44750 | 1529 |
| 349 | 20240906 | 133000 | 105280581600 | 44800 | 44800 | 44850 | 44750 | 1245 |
| 350 | 20240906 | 132900 | 105224823150 | 44850 | 44800 | 44850 | 44750 | 2717 |
| 351 | 20240906 | 132800 | 105103080100 | 44800 | 44850 | 44850 | 44750 | 2279 |
| 352 | 20240906 | 132700 | 105000951350 | 44800 | 44800 | 44850 | 44800 | 937 |
| 353 | 20240906 | 132600 | 104958954150 | 44850 | 44800 | 44850 | 44800 | 1253 |
| 354 | 20240906 | 132500 | 104902812350 | 44800 | 44750 | 44850 | 44750 | 1854 |
| 355 | 20240906 | 132400 | 104819772200 | 44750 | 44650 | 44900 | 44650 | 7223 |
| 356 | 20240906 | 132300 | 104496298100 | 44650 | 44650 | 44700 | 44650 | 2370 |
| 357 | 20240906 | 132200 | 104390465250 | 44650 | 44700 | 44750 | 44650 | 2477 |
| 358 | 20240906 | 132100 | 104279746800 | 44700 | 44700 | 44750 | 44700 | 2072 |
| 359 | 20240906 | 132000 | 104187071850 | 44700 | 44600 | 44750 | 44600 | 2927 |
| 360 | 20240906 | 131900 | 104056258550 | 44600 | 44650 | 44700 | 44600 | 2813 |
| 361 | 20240906 | 131800 | 103930653850 | 44650 | 44600 | 44750 | 44600 | 7221 |
| 362 | 20240906 | 131700 | 103608376100 | 44600 | 44600 | 44650 | 44600 | 3184 |
| 363 | 20240906 | 131600 | 103466361500 | 44650 | 44600 | 44650 | 44600 | 1494 |
| 364 | 20240906 | 131500 | 103399721200 | 44600 | 44650 | 44700 | 44600 | 4282 |
| 365 | 20240906 | 131400 | 103208620100 | 44650 | 44700 | 44800 | 44650 | 4286 |
| 366 | 20240906 | 131300 | 103016936200 | 44750 | 44750 | 44800 | 44700 | 3277 |
| 367 | 20240906 | 131200 | 102870392250 | 44800 | 44750 | 44800 | 44700 | 4770 |
| 368 | 20240906 | 131100 | 102656984100 | 44750 | 44650 | 44750 | 44600 | 3155 |
| 369 | 20240906 | 131000 | 102515951750 | 44650 | 44650 | 44700 | 44600 | 4258 |
| 370 | 20240906 | 130900 | 102325879700 | 44700 | 44650 | 44700 | 44600 | 3962 |
| 371 | 20240906 | 130800 | 102148945450 | 44650 | 44650 | 44650 | 44600 | 3222 |
| 372 | 20240906 | 130700 | 102005221600 | 44650 | 44600 | 44650 | 44550 | 5649 |
| 373 | 20240906 | 130600 | 101753274050 | 44600 | 44550 | 44650 | 44550 | 7455 |
| 374 | 20240906 | 130500 | 101421010300 | 44600 | 44550 | 44600 | 44550 | 7617 |
| 375 | 20240906 | 130400 | 101081578700 | 44600 | 44700 | 44700 | 44550 | 12516 |
| 376 | 20240906 | 130300 | 100523171350 | 44650 | 44700 | 44750 | 44650 | 5270 |
| 377 | 20240906 | 130200 | 100287659100 | 44700 | 44800 | 44850 | 44700 | 12869 |
| 378 | 20240906 | 130100 | 99711750750 | 44800 | 44800 | 44850 | 44800 | 3224 |
| 379 | 20240906 | 130000 | 99567245000 | 44800 | 44800 | 44850 | 44800 | 4292 |
| 380 | 20240906 | 125900 | 99374865800 | 44800 | 44950 | 45000 | 44800 | 15995 |
| 381 | 20240906 | 125800 | 98657089350 | 44950 | 44950 | 45000 | 44950 | 1493 |
| 382 | 20240906 | 125700 | 98589967800 | 44950 | 45000 | 45000 | 44950 | 1624 |
| 383 | 20240906 | 125600 | 98516962250 | 45000 | 44950 | 45000 | 44900 | 1415 |
| 384 | 20240906 | 125500 | 98453342650 | 44950 | 44950 | 44950 | 44900 | 1756 |
| 385 | 20240906 | 125400 | 98374453650 | 44900 | 44950 | 45000 | 44900 | 3081 |
| 386 | 20240906 | 125300 | 98235986100 | 45000 | 45000 | 45000 | 44950 | 2337 |
| 387 | 20240906 | 125200 | 98130897100 | 45000 | 45000 | 45000 | 44950 | 1790 |
| 388 | 20240906 | 125100 | 98050406450 | 45000 | 44950 | 45000 | 44950 | 1001 |
| 389 | 20240906 | 125000 | 98005407700 | 45000 | 44950 | 45000 | 44950 | 1639 |
| 390 | 20240906 | 124900 | 97931711600 | 45000 | 45000 | 45050 | 44950 | 2550 |
| 391 | 20240906 | 124800 | 97817021000 | 45000 | 45000 | 45050 | 44950 | 1604 |
| 392 | 20240906 | 124700 | 97744834400 | 45000 | 45000 | 45050 | 44950 | 2007 |
| 393 | 20240906 | 124600 | 97654506100 | 45000 | 45050 | 45050 | 45000 | 2363 |
| 394 | 20240906 | 124500 | 97548124950 | 45000 | 45050 | 45050 | 45000 | 2458 |
| 395 | 20240906 | 124400 | 97437460050 | 45000 | 45000 | 45050 | 44950 | 1675 |
| 396 | 20240906 | 124300 | 97362081200 | 45000 | 45000 | 45050 | 45000 | 1264 |
| 397 | 20240906 | 124200 | 97305198950 | 45050 | 45000 | 45050 | 44950 | 2407 |
| 398 | 20240906 | 124100 | 97196891150 | 45050 | 45000 | 45050 | 44950 | 2102 |
| 399 | 20240906 | 124000 | 97102298950 | 45050 | 44950 | 45050 | 44950 | 1984 |
| 400 | 20240906 | 123900 | 97013040750 | 44950 | 45000 | 45050 | 44950 | 6834 |
| 401 | 20240906 | 123800 | 96705536900 | 45050 | 45000 | 45100 | 45000 | 3281 |
| 402 | 20240906 | 123700 | 96557825250 | 45000 | 45050 | 45100 | 45000 | 3427 |
| 403 | 20240906 | 123600 | 96403450450 | 45050 | 45100 | 45150 | 45050 | 2875 |
| 404 | 20240906 | 123500 | 96273835750 | 45100 | 45250 | 45300 | 45100 | 10084 |
| 405 | 20240906 | 123400 | 95818332300 | 45250 | 45300 | 45350 | 45250 | 2073 |
| 406 | 20240906 | 123300 | 95724426100 | 45300 | 45350 | 45350 | 45300 | 828 |
| 407 | 20240906 | 123200 | 95686889150 | 45300 | 45350 | 45350 | 45300 | 1751 |
| 408 | 20240906 | 123100 | 95607549900 | 45350 | 45300 | 45350 | 45300 | 1134 |
| 409 | 20240906 | 123000 | 95556154450 | 45350 | 45250 | 45350 | 45250 | 1689 |
| 410 | 20240906 | 122900 | 95479627200 | 45250 | 45300 | 45300 | 45250 | 726 |
| 411 | 20240906 | 122800 | 95446760250 | 45300 | 45300 | 45300 | 45250 | 1000 |
| 412 | 20240906 | 122700 | 95401494100 | 45300 | 45300 | 45350 | 45250 | 968 |
| 413 | 20240906 | 122600 | 95357653300 | 45300 | 45350 | 45350 | 45300 | 822 |
| 414 | 20240906 | 122500 | 95320408050 | 45300 | 45350 | 45350 | 45300 | 1766 |
| 415 | 20240906 | 122400 | 95240361650 | 45300 | 45200 | 45300 | 45200 | 1983 |
| 416 | 20240906 | 122300 | 95150576400 | 45200 | 45200 | 45250 | 45200 | 830 |
| 417 | 20240906 | 122200 | 95113052000 | 45200 | 45250 | 45300 | 45200 | 1947 |
| 418 | 20240906 | 122100 | 95024961600 | 45250 | 45250 | 45250 | 45200 | 1013 |
| 419 | 20240906 | 122000 | 94979148200 | 45250 | 45250 | 45300 | 45250 | 494 |
| 420 | 20240906 | 121900 | 94956790150 | 45250 | 45200 | 45300 | 45200 | 2243 |
| 421 | 20240906 | 121800 | 94855338250 | 45250 | 45300 | 45300 | 45200 | 3009 |
| 422 | 20240906 | 121700 | 94719219000 | 45300 | 45350 | 45350 | 45250 | 2723 |
| 423 | 20240906 | 121600 | 94595858100 | 45350 | 45400 | 45400 | 45300 | 1993 |
| 424 | 20240906 | 121500 | 94505454550 | 45400 | 45400 | 45450 | 45350 | 5725 |
| 425 | 20240906 | 121400 | 94245538400 | 45400 | 45350 | 45450 | 45350 | 1351 |
| 426 | 20240906 | 121300 | 94184217900 | 45350 | 45400 | 45450 | 45350 | 2960 |
| 427 | 20240906 | 121200 | 94049838600 | 45450 | 45450 | 45500 | 45400 | 2179 |
| 428 | 20240906 | 121100 | 93950792400 | 45450 | 45350 | 45500 | 45300 | 15579 |
| 429 | 20240906 | 121000 | 93242834950 | 45350 | 45300 | 45350 | 45300 | 628 |
| 430 | 20240906 | 120900 | 93214375750 | 45350 | 45300 | 45350 | 45300 | 1201 |
| 431 | 20240906 | 120800 | 93159958200 | 45350 | 45400 | 45450 | 45300 | 4182 |
| 432 | 20240906 | 120700 | 92970215700 | 45400 | 45400 | 45450 | 45350 | 7010 |
| 433 | 20240906 | 120600 | 92651991800 | 45350 | 45350 | 45400 | 45300 | 4825 |
| 434 | 20240906 | 120500 | 92433212950 | 45300 | 45300 | 45350 | 45300 | 2056 |
| 435 | 20240906 | 120400 | 92340071150 | 45300 | 45200 | 45300 | 45150 | 7548 |
| 436 | 20240906 | 120300 | 91998455650 | 45200 | 45200 | 45250 | 45150 | 2072 |
| 437 | 20240906 | 120200 | 91904856250 | 45200 | 45150 | 45250 | 45100 | 5396 |
| 438 | 20240906 | 120100 | 91661230250 | 45100 | 45150 | 45150 | 45050 | 779 |
| 439 | 20240906 | 120000 | 91626096050 | 45150 | 45050 | 45150 | 45050 | 1755 |
| 440 | 20240906 | 115900 | 91546959000 | 45050 | 45150 | 45150 | 45050 | 2995 |
| 441 | 20240906 | 115800 | 91411906850 | 45150 | 45150 | 45150 | 45100 | 1684 |
| 442 | 20240906 | 115700 | 91335931750 | 45100 | 45100 | 45150 | 45100 | 1453 |
| 443 | 20240906 | 115600 | 91270387600 | 45150 | 45150 | 45150 | 45100 | 1975 |
| 444 | 20240906 | 115500 | 91181273150 | 45100 | 45000 | 45250 | 45000 | 11143 |
| 445 | 20240906 | 115400 | 90678344250 | 45000 | 45000 | 45050 | 45000 | 1208 |
| 446 | 20240906 | 115300 | 90623967700 | 45000 | 45000 | 45050 | 45000 | 1424 |
| 447 | 20240906 | 115200 | 90559879050 | 45050 | 45050 | 45050 | 45000 | 1753 |
| 448 | 20240906 | 115100 | 90480949150 | 45050 | 45050 | 45050 | 45000 | 2049 |
| 449 | 20240906 | 115000 | 90388679350 | 45000 | 45050 | 45050 | 45000 | 3056 |
| 450 | 20240906 | 114900 | 90251054150 | 45050 | 45000 | 45050 | 45000 | 1599 |
| 451 | 20240906 | 114800 | 90179084950 | 45000 | 45000 | 45050 | 45000 | 929 |
| 452 | 20240906 | 114700 | 90137269650 | 45000 | 44950 | 45050 | 44950 | 1604 |
| 453 | 20240906 | 114600 | 90065115050 | 45000 | 45000 | 45000 | 44950 | 1577 |
| 454 | 20240906 | 114500 | 89994206700 | 44950 | 44950 | 45000 | 44950 | 1177 |
| 455 | 20240906 | 114400 | 89941294600 | 45000 | 45000 | 45000 | 44950 | 1325 |
| 456 | 20240906 | 114300 | 89881731500 | 44950 | 44900 | 45000 | 44850 | 3751 |
| 457 | 20240906 | 114200 | 89713249350 | 44900 | 44950 | 44950 | 44850 | 4524 |
| 458 | 20240906 | 114100 | 89510186450 | 44900 | 44950 | 44950 | 44900 | 2729 |
| 459 | 20240906 | 114000 | 89387624700 | 45000 | 45050 | 45100 | 44950 | 3873 |
| 460 | 20240906 | 113900 | 89213351900 | 45100 | 45050 | 45100 | 45000 | 2344 |
| 461 | 20240906 | 113800 | 89107779900 | 45000 | 45050 | 45100 | 45000 | 2137 |
| 462 | 20240906 | 113700 | 89011462350 | 45050 | 45100 | 45100 | 45000 | 3619 |
| 463 | 20240906 | 113600 | 88848397550 | 45100 | 45000 | 45150 | 44950 | 4295 |
| 464 | 20240906 | 113500 | 88654849350 | 45000 | 45000 | 45050 | 44950 | 1532 |
| 465 | 20240906 | 113400 | 88585905800 | 45000 | 45050 | 45050 | 44950 | 3141 |
| 466 | 20240906 | 113300 | 88444581900 | 45000 | 44950 | 45050 | 44950 | 2739 |
| 467 | 20240906 | 113200 | 88321377750 | 45000 | 44900 | 45000 | 44850 | 3922 |
| 468 | 20240906 | 113100 | 88145083100 | 44900 | 44900 | 44900 | 44850 | 1511 |
| 469 | 20240906 | 113000 | 88077296400 | 44900 | 44850 | 44900 | 44850 | 1645 |
| 470 | 20240906 | 112900 | 88003506300 | 44850 | 44850 | 44900 | 44850 | 1853 |
| 471 | 20240906 | 112800 | 87920354350 | 44900 | 44950 | 44950 | 44850 | 2206 |
| 472 | 20240906 | 112700 | 87821271150 | 44950 | 44900 | 44950 | 44850 | 1519 |
| 473 | 20240906 | 112600 | 87753072950 | 44850 | 44950 | 44950 | 44850 | 4636 |
| 474 | 20240906 | 112500 | 87544972600 | 44950 | 44900 | 44950 | 44850 | 1775 |
| 475 | 20240906 | 112400 | 87465292300 | 44850 | 45050 | 45050 | 44850 | 9056 |
| 476 | 20240906 | 112300 | 87058236850 | 45050 | 45100 | 45100 | 45000 | 1578 |
| 477 | 20240906 | 112200 | 86987174100 | 45100 | 45050 | 45100 | 45000 | 1577 |
| 478 | 20240906 | 112100 | 86916126100 | 45100 | 45000 | 45100 | 44900 | 4922 |
| 479 | 20240906 | 112000 | 86694743750 | 45050 | 45100 | 45100 | 45000 | 1084 |
| 480 | 20240906 | 111900 | 86645919850 | 45100 | 44900 | 45100 | 44900 | 2303 |
| 481 | 20240906 | 111800 | 86542291500 | 44950 | 44900 | 44950 | 44850 | 6380 |
| 482 | 20240906 | 111700 | 86255806950 | 44950 | 45000 | 45000 | 44900 | 3341 |
| 483 | 20240906 | 111600 | 86105712550 | 45000 | 45100 | 45100 | 44950 | 9748 |
| 484 | 20240906 | 111500 | 85666928700 | 45050 | 45050 | 45100 | 45000 | 4976 |
| 485 | 20240906 | 111400 | 85442752900 | 45050 | 45200 | 45200 | 45050 | 14201 |
| 486 | 20240906 | 111300 | 84802137200 | 45150 | 45300 | 45350 | 45150 | 13102 |
| 487 | 20240906 | 111200 | 84209350150 | 45350 | 45300 | 45350 | 45300 | 3278 |
| 488 | 20240906 | 111100 | 84060763000 | 45350 | 45350 | 45350 | 45250 | 4524 |
| 489 | 20240906 | 111000 | 83855850050 | 45350 | 45350 | 45400 | 45300 | 2732 |
| 490 | 20240906 | 110900 | 83731976350 | 45350 | 45350 | 45350 | 45250 | 5850 |
| 491 | 20240906 | 110800 | 83466928800 | 45350 | 45400 | 45400 | 45300 | 5209 |
| 492 | 20240906 | 110700 | 83230615900 | 45350 | 45450 | 45450 | 45350 | 3470 |
| 493 | 20240906 | 110600 | 83073054100 | 45400 | 45300 | 45500 | 45300 | 10247 |
| 494 | 20240906 | 110500 | 82607532250 | 45350 | 45350 | 45350 | 45300 | 6022 |
| 495 | 20240906 | 110400 | 82334572000 | 45350 | 45250 | 45350 | 45250 | 4152 |
| 496 | 20240906 | 110300 | 82146448750 | 45300 | 45200 | 45300 | 45200 | 1149 |
| 497 | 20240906 | 110200 | 82094465550 | 45250 | 45250 | 45300 | 45200 | 3265 |
| 498 | 20240906 | 110100 | 81946789900 | 45250 | 45150 | 45250 | 45100 | 5303 |
| 499 | 20240906 | 110000 | 81707197950 | 45150 | 45250 | 45250 | 45100 | 2929 |
| 500 | 20240906 | 105900 | 81574942600 | 45250 | 45200 | 45250 | 45200 | 1134 |
| 501 | 20240906 | 105800 | 81523680300 | 45200 | 45100 | 45250 | 45050 | 2149 |
| 502 | 20240906 | 105700 | 81426710800 | 45300 | 45050 | 45300 | 45050 | 5001 |
| 503 | 20240906 | 105600 | 81201175800 | 45100 | 45150 | 45250 | 45100 | 6937 |
| 504 | 20240906 | 105500 | 80887936850 | 45200 | 45350 | 45400 | 45150 | 7328 |
| 505 | 20240906 | 105400 | 80556417000 | 45350 | 45300 | 45350 | 45250 | 5282 |
| 506 | 20240906 | 105300 | 80317032150 | 45300 | 45400 | 45400 | 45300 | 2511 |
| 507 | 20240906 | 105200 | 80203146600 | 45350 | 45350 | 45400 | 45300 | 1930 |
| 508 | 20240906 | 105100 | 80115635450 | 45350 | 45400 | 45400 | 45300 | 8620 |
| 509 | 20240906 | 105000 | 79724764100 | 45400 | 45250 | 45400 | 45250 | 2966 |
| 510 | 20240906 | 104900 | 79590313750 | 45250 | 45300 | 45350 | 45200 | 5282 |
| 511 | 20240906 | 104800 | 79351088350 | 45250 | 45300 | 45350 | 45250 | 3306 |
| 512 | 20240906 | 104700 | 79201320800 | 45300 | 45250 | 45350 | 45200 | 3188 |
| 513 | 20240906 | 104600 | 79056938100 | 45300 | 45300 | 45300 | 45050 | 6842 |
| 514 | 20240906 | 104500 | 78747611150 | 45300 | 45250 | 45300 | 45250 | 2361 |
| 515 | 20240906 | 104400 | 78640708950 | 45250 | 45200 | 45300 | 45150 | 3901 |
| 516 | 20240906 | 104300 | 78464259150 | 45250 | 45000 | 45250 | 45000 | 10364 |
| 517 | 20240906 | 104200 | 77995939050 | 45050 | 44950 | 45050 | 44950 | 3713 |
| 518 | 20240906 | 104100 | 77828887550 | 44950 | 44950 | 45000 | 44900 | 3478 |
| 519 | 20240906 | 104000 | 77672555950 | 44900 | 44850 | 44950 | 44850 | 2527 |
| 520 | 20240906 | 103900 | 77559101950 | 44900 | 44700 | 44950 | 44700 | 3994 |
| 521 | 20240906 | 103800 | 77380107700 | 44700 | 44850 | 44850 | 44700 | 15103 |
| 522 | 20240906 | 103700 | 76703882350 | 44850 | 44850 | 44950 | 44800 | 6690 |
| 523 | 20240906 | 103600 | 76403771000 | 44850 | 45050 | 45050 | 44850 | 10790 |
| 524 | 20240906 | 103500 | 75918812650 | 45000 | 45150 | 45200 | 45000 | 12899 |
| 525 | 20240906 | 103400 | 75337083000 | 45200 | 45150 | 45250 | 45150 | 3072 |
| 526 | 20240906 | 103300 | 75198266200 | 45150 | 45150 | 45300 | 45100 | 3317 |
| 527 | 20240906 | 103200 | 75048349050 | 45150 | 45200 | 45250 | 45150 | 6296 |
| 528 | 20240906 | 103100 | 74763832100 | 45200 | 45100 | 45200 | 45100 | 6406 |
| 529 | 20240906 | 103000 | 74474526400 | 45100 | 45300 | 45350 | 45100 | 7067 |
| 530 | 20240906 | 102900 | 74154970250 | 45350 | 45500 | 45550 | 45300 | 9311 |
| 531 | 20240906 | 102800 | 73732077850 | 45500 | 45500 | 45600 | 45450 | 11524 |
| 532 | 20240906 | 102700 | 73207392300 | 45600 | 45400 | 45650 | 45300 | 24142 |
| 533 | 20240906 | 102600 | 72109636750 | 45350 | 45100 | 45550 | 45100 | 40476 |
| 534 | 20240906 | 102500 | 70270513000 | 45150 | 45150 | 45300 | 45050 | 13414 |
| 535 | 20240906 | 102400 | 69664681900 | 45200 | 45250 | 45250 | 45050 | 8855 |
| 536 | 20240906 | 102300 | 69264712350 | 45250 | 45000 | 45250 | 45000 | 10258 |
| 537 | 20240906 | 102200 | 68801468250 | 45050 | 45000 | 45050 | 44950 | 9533 |
| 538 | 20240906 | 102100 | 68372420250 | 45050 | 45000 | 45150 | 44950 | 15010 |
| 539 | 20240906 | 102000 | 67696195400 | 44950 | 44800 | 45000 | 44800 | 13136 |
| 540 | 20240906 | 101900 | 67105693750 | 44800 | 44600 | 44850 | 44600 | 4864 |
| 541 | 20240906 | 101800 | 66888281750 | 44650 | 44650 | 44700 | 44550 | 13657 |
| 542 | 20240906 | 101700 | 66279130200 | 44650 | 44700 | 44750 | 44600 | 12432 |
| 543 | 20240906 | 101600 | 65723668900 | 44750 | 44800 | 44800 | 44700 | 8222 |
| 544 | 20240906 | 101500 | 65355744250 | 44750 | 44950 | 44950 | 44750 | 8157 |
| 545 | 20240906 | 101400 | 64989984050 | 44900 | 44700 | 44950 | 44700 | 8636 |
| 546 | 20240906 | 101300 | 64602670350 | 44750 | 44700 | 44750 | 44600 | 9094 |
| 547 | 20240906 | 101200 | 64196578500 | 44650 | 44750 | 44800 | 44650 | 9999 |
| 548 | 20240906 | 101100 | 63749653700 | 44750 | 44600 | 44800 | 44600 | 10555 |
| 549 | 20240906 | 101000 | 63277664000 | 44650 | 44500 | 44650 | 44450 | 9949 |
| 550 | 20240906 | 100900 | 62834494300 | 44500 | 44450 | 44550 | 44400 | 20658 |
| 551 | 20240906 | 100800 | 61915795900 | 44450 | 44650 | 44700 | 44450 | 13218 |
| 552 | 20240906 | 100700 | 61327150550 | 44650 | 44600 | 44800 | 44450 | 27750 |
| 553 | 20240906 | 100600 | 60090303400 | 44550 | 44700 | 44800 | 44550 | 28544 |
| 554 | 20240906 | 100500 | 58816104450 | 44700 | 44750 | 44850 | 44700 | 13586 |
| 555 | 20240906 | 100400 | 58208245550 | 44750 | 44800 | 44850 | 44650 | 30925 |
| 556 | 20240906 | 100300 | 56824583750 | 44800 | 44900 | 45100 | 44750 | 34050 |
| 557 | 20240906 | 100200 | 55296319800 | 44850 | 45050 | 45100 | 44850 | 32424 |
| 558 | 20240906 | 100100 | 53838333600 | 45000 | 45100 | 45150 | 45000 | 28415 |
| 559 | 20240906 | 100000 | 52557487600 | 45100 | 45400 | 45400 | 45100 | 27282 |
| 560 | 20240906 | 095900 | 51323877300 | 45350 | 45400 | 45400 | 45300 | 5546 |
| 561 | 20240906 | 095800 | 51072270700 | 45450 | 45450 | 45550 | 45400 | 7299 |
| 562 | 20240906 | 095700 | 50740421750 | 45500 | 45550 | 45550 | 45400 | 5795 |
| 563 | 20240906 | 095600 | 50476912600 | 45550 | 45400 | 45550 | 45300 | 7005 |
| 564 | 20240906 | 095500 | 50159057500 | 45400 | 45650 | 45700 | 45350 | 19291 |
| 565 | 20240906 | 095400 | 49281184650 | 45600 | 45600 | 45700 | 45600 | 9384 |
| 566 | 20240906 | 095300 | 48852752400 | 45600 | 45550 | 45650 | 45500 | 8384 |
| 567 | 20240906 | 095200 | 48470614500 | 45550 | 45450 | 45550 | 45400 | 6405 |
| 568 | 20240906 | 095100 | 48179280150 | 45500 | 45450 | 45600 | 45400 | 12150 |
| 569 | 20240906 | 095000 | 47626707650 | 45450 | 45350 | 45500 | 45200 | 15055 |
| 570 | 20240906 | 094900 | 46943929350 | 45350 | 45450 | 45450 | 45300 | 22407 |
| 571 | 20240906 | 094800 | 45927656600 | 45500 | 45500 | 45550 | 45400 | 16596 |
| 572 | 20240906 | 094700 | 45173267150 | 45550 | 45600 | 45650 | 45350 | 37480 |
| 573 | 20240906 | 094600 | 43467908450 | 45600 | 45650 | 45700 | 45600 | 11568 |
| 574 | 20240906 | 094500 | 42940069550 | 45650 | 45900 | 45900 | 45650 | 14600 |
| 575 | 20240906 | 094400 | 42272430850 | 45850 | 46100 | 46150 | 45800 | 14828 |
| 576 | 20240906 | 094300 | 41591176650 | 46100 | 46050 | 46150 | 46000 | 6945 |
| 577 | 20240906 | 094200 | 41271122700 | 46050 | 45850 | 46050 | 45850 | 13408 |
| 578 | 20240906 | 094100 | 40654933650 | 45850 | 45800 | 45850 | 45700 | 8078 |
| 579 | 20240906 | 094000 | 40285275850 | 45800 | 46000 | 46000 | 45750 | 16968 |
| 580 | 20240906 | 093900 | 39506255950 | 46000 | 45900 | 46000 | 45800 | 11854 |
| 581 | 20240906 | 093800 | 38962614400 | 45900 | 45750 | 46000 | 45650 | 9927 |
| 582 | 20240906 | 093700 | 38507619500 | 45750 | 45900 | 46000 | 45700 | 23402 |
| 583 | 20240906 | 093600 | 37436019800 | 45900 | 45800 | 45950 | 45750 | 15242 |
| 584 | 20240906 | 093500 | 36737422000 | 45800 | 45900 | 45950 | 45800 | 13562 |
| 585 | 20240906 | 093400 | 36115627000 | 45850 | 46100 | 46200 | 45850 | 16448 |
| 586 | 20240906 | 093300 | 35359350400 | 46050 | 46350 | 46400 | 46050 | 18106 |
| 587 | 20240906 | 093200 | 34522407250 | 46350 | 46200 | 46400 | 46150 | 13898 |
| 588 | 20240906 | 093100 | 33878878000 | 46200 | 46150 | 46300 | 46100 | 13034 |
| 589 | 20240906 | 093000 | 33276676150 | 46200 | 45900 | 46200 | 45800 | 19822 |
| 590 | 20240906 | 092900 | 32364826500 | 45900 | 45900 | 46000 | 45750 | 32924 |
| 591 | 20240906 | 092800 | 30855385550 | 45900 | 46050 | 46100 | 45900 | 16793 |
| 592 | 20240906 | 092700 | 30082897750 | 46000 | 46050 | 46050 | 45950 | 21301 |
| 593 | 20240906 | 092600 | 29103035150 | 46050 | 46100 | 46250 | 46000 | 17675 |
| 594 | 20240906 | 092500 | 28288284500 | 46050 | 46150 | 46250 | 46050 | 15905 |
| 595 | 20240906 | 092400 | 27554316250 | 46200 | 46100 | 46200 | 45950 | 57139 |
| 596 | 20240906 | 092300 | 24923196450 | 46050 | 46200 | 46450 | 46050 | 36670 |
| 597 | 20240906 | 092200 | 23228566800 | 46200 | 46550 | 46600 | 46200 | 48173 |
| 598 | 20240906 | 092100 | 20994685300 | 46550 | 46800 | 46850 | 46550 | 14669 |
| 599 | 20240906 | 092000 | 20309971600 | 46800 | 46750 | 46850 | 46600 | 14146 |
| 600 | 20240906 | 091900 | 19648476700 | 46750 | 46650 | 46750 | 46500 | 35655 |
| 601 | 20240906 | 091800 | 17987037100 | 46650 | 46750 | 46850 | 46600 | 30461 |
| 602 | 20240906 | 091700 | 16564734650 | 46750 | 47000 | 47000 | 46750 | 21675 |
| 603 | 20240906 | 091600 | 15550338050 | 47000 | 47050 | 47100 | 46750 | 45863 |
| 604 | 20240906 | 091500 | 13398857850 | 47050 | 47100 | 47150 | 46950 | 36097 |
| 605 | 20240906 | 091400 | 11701659500 | 47100 | 47250 | 47300 | 47100 | 9634 |
| 606 | 20240906 | 091300 | 11247502950 | 47300 | 47100 | 47350 | 47050 | 21590 |
| 607 | 20240906 | 091200 | 10228712200 | 47100 | 47400 | 47400 | 47050 | 23934 |
| 608 | 20240906 | 091100 | 9098481750 | 47400 | 47450 | 47550 | 47350 | 21372 |
| 609 | 20240906 | 091000 | 8084737300 | 47500 | 47500 | 47600 | 47450 | 22776 |
| 610 | 20240906 | 090900 | 7002832800 | 47550 | 47600 | 47700 | 47500 | 15239 |
| 611 | 20240906 | 090800 | 6277797800 | 47650 | 47700 | 48000 | 47550 | 19406 |
| 612 | 20240906 | 090700 | 5351984950 | 47700 | 47800 | 47900 | 47700 | 12204 |
| 613 | 20240906 | 090600 | 4768850850 | 47800 | 47850 | 48000 | 47800 | 4642 |
| 614 | 20240906 | 090500 | 4546774700 | 47850 | 47850 | 48000 | 47800 | 8576 |
| 615 | 20240906 | 090400 | 4136156500 | 47900 | 48150 | 48150 | 47900 | 8405 |
| 616 | 20240906 | 090300 | 3732776300 | 48150 | 48100 | 48250 | 47950 | 11609 |
| 617 | 20240906 | 090200 | 3174407100 | 48000 | 48150 | 48200 | 48000 | 9181 |
| 618 | 20240906 | 090100 | 2732839550 | 48150 | 47850 | 48250 | 47750 | 15332 |
| 619 | 20240906 | 090000 | 1995696750 | 47850 | 47650 | 48300 | 47650 | 40687 |