34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 3 | 20240909 | 191600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 4 | 20240909 | 191500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 5 | 20240909 | 191400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 6 | 20240909 | 191300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 7 | 20240909 | 191200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 8 | 20240909 | 191100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 9 | 20240909 | 191000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 10 | 20240909 | 190900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 11 | 20240909 | 190800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 12 | 20240909 | 190700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 13 | 20240909 | 190600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 14 | 20240909 | 190500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 15 | 20240909 | 190400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 16 | 20240909 | 190300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 17 | 20240909 | 190200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 18 | 20240909 | 190100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 19 | 20240909 | 190000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 20 | 20240909 | 185900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 21 | 20240909 | 185800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 22 | 20240909 | 185700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 23 | 20240909 | 185600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 24 | 20240909 | 185500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 25 | 20240909 | 185400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 26 | 20240909 | 185300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 27 | 20240909 | 185200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 28 | 20240909 | 185100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 29 | 20240909 | 185000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 30 | 20240909 | 184900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 31 | 20240909 | 184800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 32 | 20240909 | 184700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 33 | 20240909 | 184600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 34 | 20240909 | 184500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 35 | 20240909 | 184400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 36 | 20240909 | 184300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 37 | 20240909 | 184200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 38 | 20240909 | 184100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 39 | 20240909 | 184000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 40 | 20240909 | 183900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 41 | 20240909 | 183800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 42 | 20240909 | 183700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 43 | 20240909 | 183600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 44 | 20240909 | 183500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 45 | 20240909 | 183400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 46 | 20240909 | 183300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 47 | 20240909 | 183200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 48 | 20240909 | 183100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 49 | 20240909 | 183000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 50 | 20240909 | 182900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 51 | 20240909 | 182800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 52 | 20240909 | 182700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 53 | 20240909 | 182600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 54 | 20240909 | 182500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 55 | 20240909 | 182400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 56 | 20240909 | 182300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 57 | 20240909 | 182200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 58 | 20240909 | 182100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 59 | 20240909 | 182000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 60 | 20240909 | 181900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 61 | 20240909 | 181800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 62 | 20240909 | 181700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 63 | 20240909 | 181600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 64 | 20240909 | 181500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 65 | 20240909 | 181400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 66 | 20240909 | 181300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 67 | 20240909 | 181200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 68 | 20240909 | 181100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 69 | 20240909 | 181000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 70 | 20240909 | 180900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 71 | 20240909 | 180800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 72 | 20240909 | 180700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 73 | 20240909 | 180600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 74 | 20240909 | 180500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 75 | 20240909 | 180400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 76 | 20240909 | 180300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 77 | 20240909 | 180200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 78 | 20240909 | 180100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 79 | 20240909 | 180000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 80 | 20240909 | 175900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 81 | 20240909 | 175800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 82 | 20240909 | 175700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 83 | 20240909 | 175600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 84 | 20240909 | 175500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 85 | 20240909 | 175400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 86 | 20240909 | 175300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 87 | 20240909 | 175200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 88 | 20240909 | 175100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 89 | 20240909 | 175000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 90 | 20240909 | 174900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 91 | 20240909 | 174800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 92 | 20240909 | 174700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 93 | 20240909 | 174600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 94 | 20240909 | 174500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 95 | 20240909 | 174400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 96 | 20240909 | 174300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 97 | 20240909 | 174200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 98 | 20240909 | 174100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 99 | 20240909 | 174000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 100 | 20240909 | 173900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 101 | 20240909 | 173800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 102 | 20240909 | 173700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 103 | 20240909 | 173600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 104 | 20240909 | 173500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 105 | 20240909 | 173400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 106 | 20240909 | 173300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 107 | 20240909 | 173200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 108 | 20240909 | 173100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 109 | 20240909 | 173000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 110 | 20240909 | 172900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 111 | 20240909 | 172800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 112 | 20240909 | 172700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 113 | 20240909 | 172600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 114 | 20240909 | 172500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 115 | 20240909 | 172400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 116 | 20240909 | 172300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 117 | 20240909 | 172200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 118 | 20240909 | 172100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 119 | 20240909 | 172000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 120 | 20240909 | 171900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 121 | 20240909 | 171800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 122 | 20240909 | 171700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 123 | 20240909 | 171600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 124 | 20240909 | 171500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 125 | 20240909 | 171400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 126 | 20240909 | 171300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 127 | 20240909 | 171200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 128 | 20240909 | 171100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 129 | 20240909 | 171000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 130 | 20240909 | 170900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 131 | 20240909 | 170800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 132 | 20240909 | 170700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 133 | 20240909 | 170600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 134 | 20240909 | 170500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 135 | 20240909 | 170400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 136 | 20240909 | 170300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 137 | 20240909 | 170200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 138 | 20240909 | 170100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 139 | 20240909 | 170000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 140 | 20240909 | 165900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 141 | 20240909 | 165800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 142 | 20240909 | 165700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 143 | 20240909 | 165600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 144 | 20240909 | 165500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 145 | 20240909 | 165400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 146 | 20240909 | 165300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 147 | 20240909 | 165200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 148 | 20240909 | 165100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 149 | 20240909 | 165000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 150 | 20240909 | 164900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 151 | 20240909 | 164800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 152 | 20240909 | 164700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 153 | 20240909 | 164600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 154 | 20240909 | 164500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 155 | 20240909 | 164400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 156 | 20240909 | 164300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 157 | 20240909 | 164200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 158 | 20240909 | 164100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 159 | 20240909 | 164000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 160 | 20240909 | 163900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 161 | 20240909 | 163800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 162 | 20240909 | 163700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 163 | 20240909 | 163600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 164 | 20240909 | 163500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 165 | 20240909 | 163400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 166 | 20240909 | 163300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 167 | 20240909 | 163200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 168 | 20240909 | 163100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 169 | 20240909 | 163000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 170 | 20240909 | 162900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 171 | 20240909 | 162800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 172 | 20240909 | 162700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 173 | 20240909 | 162600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 174 | 20240909 | 162500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 175 | 20240909 | 162400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 176 | 20240909 | 162300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 177 | 20240909 | 162200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 178 | 20240909 | 162100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 179 | 20240909 | 162000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 180 | 20240909 | 161900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 181 | 20240909 | 161800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 182 | 20240909 | 161700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 183 | 20240909 | 161600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 184 | 20240909 | 161500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 185 | 20240909 | 161400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 186 | 20240909 | 161300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 187 | 20240909 | 161200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 188 | 20240909 | 161100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 189 | 20240909 | 161000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 190 | 20240909 | 160900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 191 | 20240909 | 160800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 192 | 20240909 | 160700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 193 | 20240909 | 160600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 194 | 20240909 | 160500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 195 | 20240909 | 160400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 196 | 20240909 | 160300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 197 | 20240909 | 160200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 198 | 20240909 | 160100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 199 | 20240909 | 160000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 200 | 20240909 | 155900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 201 | 20240909 | 155800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 202 | 20240909 | 155700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 203 | 20240909 | 155600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 204 | 20240909 | 155500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 205 | 20240909 | 155400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 206 | 20240909 | 155300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 207 | 20240909 | 155200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 208 | 20240909 | 155100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 209 | 20240909 | 155000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 210 | 20240909 | 154900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 211 | 20240909 | 154800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 212 | 20240909 | 154700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 213 | 20240909 | 154600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 214 | 20240909 | 154500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 215 | 20240909 | 154400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 216 | 20240909 | 154300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 217 | 20240909 | 154200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 218 | 20240909 | 154100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 219 | 20240909 | 154000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 220 | 20240909 | 153900 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 221 | 20240909 | 153800 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 222 | 20240909 | 153700 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 223 | 20240909 | 153600 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 224 | 20240909 | 153500 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 225 | 20240909 | 153400 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 226 | 20240909 | 153300 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 227 | 20240909 | 153200 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 228 | 20240909 | 153100 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 0 |
| 229 | 20240909 | 153000 | 98386268000 | 45700 | 45700 | 45700 | 45700 | 27605 |
| 230 | 20240909 | 152900 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20240909 | 152800 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20240909 | 152700 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20240909 | 152600 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20240909 | 152500 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20240909 | 152400 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20240909 | 152300 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20240909 | 152200 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20240909 | 152100 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20240909 | 152000 | 97124719500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20240909 | 151900 | 97124719500 | 45750 | 45750 | 45750 | 45650 | 5131 |
| 241 | 20240909 | 151800 | 96890289650 | 45750 | 45700 | 45750 | 45650 | 3328 |
| 242 | 20240909 | 151700 | 96738199050 | 45650 | 45650 | 45700 | 45600 | 4254 |
| 243 | 20240909 | 151600 | 96543993850 | 45650 | 45700 | 45700 | 45600 | 4146 |
| 244 | 20240909 | 151500 | 96354720850 | 45700 | 45750 | 45750 | 45650 | 3506 |
| 245 | 20240909 | 151400 | 96194534700 | 45700 | 45750 | 45750 | 45700 | 2531 |
| 246 | 20240909 | 151300 | 96078773800 | 45750 | 45750 | 45750 | 45700 | 2700 |
| 247 | 20240909 | 151200 | 95955309950 | 45700 | 45700 | 45750 | 45650 | 4551 |
| 248 | 20240909 | 151100 | 95747334000 | 45650 | 45700 | 45700 | 45650 | 2666 |
| 249 | 20240909 | 151000 | 95625621550 | 45650 | 45650 | 45700 | 45650 | 1322 |
| 250 | 20240909 | 150900 | 95565241950 | 45700 | 45700 | 45750 | 45650 | 4947 |
| 251 | 20240909 | 150800 | 95339242800 | 45700 | 45650 | 45700 | 45600 | 4877 |
| 252 | 20240909 | 150700 | 95116452600 | 45700 | 45650 | 45700 | 45600 | 6326 |
| 253 | 20240909 | 150600 | 94827718300 | 45650 | 45600 | 45650 | 45550 | 5817 |
| 254 | 20240909 | 150500 | 94562482500 | 45600 | 45600 | 45650 | 45550 | 9618 |
| 255 | 20240909 | 150400 | 94123902200 | 45650 | 45700 | 45700 | 45600 | 4788 |
| 256 | 20240909 | 150300 | 93905333400 | 45650 | 45650 | 45700 | 45650 | 1680 |
| 257 | 20240909 | 150200 | 93828611650 | 45650 | 45700 | 45750 | 45650 | 2941 |
| 258 | 20240909 | 150100 | 93694205650 | 45700 | 45650 | 45700 | 45650 | 2560 |
| 259 | 20240909 | 150000 | 93577240750 | 45700 | 45750 | 45750 | 45650 | 2877 |
| 260 | 20240909 | 145900 | 93445798150 | 45700 | 45700 | 45750 | 45650 | 1054 |
| 261 | 20240909 | 145800 | 93397624450 | 45650 | 45800 | 45800 | 45650 | 7018 |
| 262 | 20240909 | 145700 | 93076880050 | 45750 | 45850 | 45850 | 45700 | 7697 |
| 263 | 20240909 | 145600 | 92724732050 | 45800 | 45800 | 45850 | 45750 | 1607 |
| 264 | 20240909 | 145500 | 92651103100 | 45800 | 45800 | 45850 | 45750 | 3883 |
| 265 | 20240909 | 145400 | 92473241700 | 45800 | 45800 | 45800 | 45750 | 2913 |
| 266 | 20240909 | 145300 | 92339880500 | 45800 | 45750 | 45800 | 45750 | 1551 |
| 267 | 20240909 | 145200 | 92268905400 | 45800 | 45800 | 45800 | 45750 | 756 |
| 268 | 20240909 | 145100 | 92234307800 | 45800 | 45800 | 45850 | 45750 | 3028 |
| 269 | 20240909 | 145000 | 92095617600 | 45750 | 45800 | 45850 | 45750 | 6607 |
| 270 | 20240909 | 144900 | 91793294550 | 45850 | 45800 | 45850 | 45800 | 2730 |
| 271 | 20240909 | 144800 | 91668241350 | 45800 | 45800 | 45850 | 45750 | 1936 |
| 272 | 20240909 | 144700 | 91579588300 | 45800 | 45800 | 45850 | 45750 | 2165 |
| 273 | 20240909 | 144600 | 91480463250 | 45750 | 45850 | 45850 | 45750 | 2175 |
| 274 | 20240909 | 144500 | 91380831650 | 45800 | 45850 | 45900 | 45800 | 6403 |
| 275 | 20240909 | 144400 | 91087495200 | 45800 | 45950 | 46000 | 45800 | 8880 |
| 276 | 20240909 | 144300 | 90680244300 | 46000 | 46000 | 46000 | 45900 | 6228 |
| 277 | 20240909 | 144200 | 90394233500 | 46000 | 46050 | 46050 | 45900 | 6909 |
| 278 | 20240909 | 144100 | 90076686650 | 46050 | 46100 | 46100 | 46000 | 733 |
| 279 | 20240909 | 144000 | 90042952050 | 46050 | 46000 | 46100 | 45950 | 2718 |
| 280 | 20240909 | 143900 | 89917978200 | 46050 | 46050 | 46100 | 46000 | 3252 |
| 281 | 20240909 | 143800 | 89768301900 | 46050 | 46050 | 46100 | 46000 | 4172 |
| 282 | 20240909 | 143700 | 89576328450 | 46050 | 46050 | 46100 | 46050 | 720 |
| 283 | 20240909 | 143600 | 89543164000 | 46050 | 46100 | 46150 | 46050 | 3918 |
| 284 | 20240909 | 143500 | 89362662250 | 46150 | 46150 | 46150 | 46100 | 1765 |
| 285 | 20240909 | 143400 | 89281293400 | 46100 | 46200 | 46200 | 46100 | 1521 |
| 286 | 20240909 | 143300 | 89211088550 | 46150 | 46150 | 46200 | 46100 | 2138 |
| 287 | 20240909 | 143200 | 89112406200 | 46150 | 46100 | 46150 | 46100 | 986 |
| 288 | 20240909 | 143100 | 89066921550 | 46150 | 46100 | 46150 | 46050 | 2523 |
| 289 | 20240909 | 143000 | 88950552650 | 46100 | 46100 | 46150 | 46050 | 2282 |
| 290 | 20240909 | 142900 | 88845341950 | 46100 | 46150 | 46150 | 46100 | 588 |
| 291 | 20240909 | 142800 | 88818232350 | 46150 | 46150 | 46200 | 46100 | 1781 |
| 292 | 20240909 | 142700 | 88736061650 | 46200 | 46150 | 46200 | 46150 | 4985 |
| 293 | 20240909 | 142600 | 88505987300 | 46150 | 46150 | 46150 | 46050 | 1838 |
| 294 | 20240909 | 142500 | 88421255700 | 46100 | 46100 | 46150 | 46050 | 1180 |
| 295 | 20240909 | 142400 | 88366841750 | 46050 | 46100 | 46100 | 46050 | 902 |
| 296 | 20240909 | 142300 | 88325291950 | 46100 | 46150 | 46150 | 46050 | 920 |
| 297 | 20240909 | 142200 | 88282900150 | 46100 | 46100 | 46150 | 46100 | 734 |
| 298 | 20240909 | 142100 | 88249058350 | 46100 | 46100 | 46150 | 46050 | 894 |
| 299 | 20240909 | 142000 | 88207859350 | 46100 | 46100 | 46150 | 46100 | 1393 |
| 300 | 20240909 | 141900 | 88143610900 | 46100 | 46100 | 46150 | 46100 | 910 |
| 301 | 20240909 | 141800 | 88101639850 | 46150 | 46150 | 46150 | 46100 | 1532 |
| 302 | 20240909 | 141700 | 88030996800 | 46100 | 46100 | 46150 | 46000 | 3763 |
| 303 | 20240909 | 141600 | 87857517000 | 46050 | 46100 | 46100 | 46050 | 1700 |
| 304 | 20240909 | 141500 | 87779198150 | 46100 | 46050 | 46100 | 46050 | 673 |
| 305 | 20240909 | 141400 | 87748189150 | 46050 | 46050 | 46100 | 46000 | 1042 |
| 306 | 20240909 | 141300 | 87700208900 | 46050 | 46050 | 46050 | 46000 | 626 |
| 307 | 20240909 | 141200 | 87671400700 | 46050 | 46050 | 46100 | 46000 | 1589 |
| 308 | 20240909 | 141100 | 87598241000 | 46000 | 46000 | 46050 | 45950 | 588 |
| 309 | 20240909 | 141000 | 87571176650 | 46000 | 46050 | 46100 | 45950 | 2371 |
| 310 | 20240909 | 140900 | 87462083550 | 46100 | 46050 | 46100 | 46000 | 2344 |
| 311 | 20240909 | 140800 | 87354134200 | 46050 | 46000 | 46050 | 46000 | 318 |
| 312 | 20240909 | 140700 | 87339491700 | 46000 | 46050 | 46100 | 46000 | 769 |
| 313 | 20240909 | 140600 | 87304099100 | 46050 | 46000 | 46100 | 46000 | 1690 |
| 314 | 20240909 | 140500 | 87226276900 | 46000 | 45950 | 46000 | 45950 | 3201 |
| 315 | 20240909 | 140400 | 87079125450 | 45950 | 46000 | 46000 | 45950 | 1057 |
| 316 | 20240909 | 140300 | 87030539700 | 45950 | 45950 | 46050 | 45950 | 906 |
| 317 | 20240909 | 140200 | 86988858300 | 45950 | 46000 | 46050 | 45900 | 2852 |
| 318 | 20240909 | 140100 | 86857701850 | 45950 | 45950 | 46000 | 45900 | 3202 |
| 319 | 20240909 | 140000 | 86710674000 | 45950 | 46000 | 46050 | 45850 | 8394 |
| 320 | 20240909 | 135900 | 86325065050 | 46000 | 46050 | 46050 | 46000 | 472 |
| 321 | 20240909 | 135800 | 86303336100 | 46050 | 46050 | 46050 | 46000 | 1120 |
| 322 | 20240909 | 135700 | 86251799750 | 46050 | 46100 | 46150 | 46000 | 5537 |
| 323 | 20240909 | 135600 | 85996721400 | 46100 | 46150 | 46150 | 46100 | 1562 |
| 324 | 20240909 | 135500 | 85924696050 | 46150 | 46100 | 46150 | 46100 | 824 |
| 325 | 20240909 | 135400 | 85886693450 | 46100 | 46150 | 46150 | 46100 | 1751 |
| 326 | 20240909 | 135300 | 85805966800 | 46100 | 46200 | 46200 | 46100 | 1026 |
| 327 | 20240909 | 135200 | 85758613850 | 46200 | 46250 | 46250 | 46150 | 2958 |
| 328 | 20240909 | 135100 | 85621998550 | 46250 | 46300 | 46300 | 46200 | 1506 |
| 329 | 20240909 | 135000 | 85552350100 | 46300 | 46250 | 46300 | 46200 | 1967 |
| 330 | 20240909 | 134900 | 85461368550 | 46250 | 46200 | 46250 | 46200 | 636 |
| 331 | 20240909 | 134800 | 85431975700 | 46250 | 46200 | 46250 | 46200 | 630 |
| 332 | 20240909 | 134700 | 85402854600 | 46150 | 46200 | 46250 | 46150 | 1391 |
| 333 | 20240909 | 134600 | 85338611100 | 46200 | 46200 | 46250 | 46200 | 710 |
| 334 | 20240909 | 134500 | 85305790900 | 46250 | 46200 | 46250 | 46200 | 605 |
| 335 | 20240909 | 134400 | 85277834800 | 46200 | 46250 | 46250 | 46200 | 2139 |
| 336 | 20240909 | 134300 | 85178996750 | 46250 | 46250 | 46300 | 46200 | 1331 |
| 337 | 20240909 | 134200 | 85117444450 | 46300 | 46250 | 46300 | 46200 | 998 |
| 338 | 20240909 | 134100 | 85071287500 | 46300 | 46200 | 46300 | 46150 | 8846 |
| 339 | 20240909 | 134000 | 84662108200 | 46200 | 46200 | 46200 | 46150 | 1285 |
| 340 | 20240909 | 133900 | 84602774350 | 46200 | 46200 | 46250 | 46150 | 1663 |
| 341 | 20240909 | 133800 | 84525942950 | 46200 | 46200 | 46250 | 46200 | 691 |
| 342 | 20240909 | 133700 | 84494002300 | 46200 | 46200 | 46250 | 46150 | 3417 |
| 343 | 20240909 | 133600 | 84336134350 | 46200 | 46150 | 46200 | 46150 | 669 |
| 344 | 20240909 | 133500 | 84305258000 | 46150 | 46100 | 46200 | 46000 | 6122 |
| 345 | 20240909 | 133400 | 84023071800 | 46100 | 46100 | 46150 | 46050 | 1574 |
| 346 | 20240909 | 133300 | 83950517350 | 46100 | 46100 | 46150 | 46100 | 1961 |
| 347 | 20240909 | 133200 | 83860111800 | 46150 | 46200 | 46200 | 46100 | 1519 |
| 348 | 20240909 | 133100 | 83790014050 | 46150 | 46100 | 46200 | 46100 | 1056 |
| 349 | 20240909 | 133000 | 83741285900 | 46100 | 46150 | 46150 | 46100 | 1957 |
| 350 | 20240909 | 132900 | 83651039950 | 46150 | 46200 | 46200 | 46100 | 1570 |
| 351 | 20240909 | 132800 | 83578559800 | 46200 | 46150 | 46200 | 46100 | 1181 |
| 352 | 20240909 | 132700 | 83524051800 | 46150 | 46250 | 46250 | 46150 | 5214 |
| 353 | 20240909 | 132600 | 83283054200 | 46250 | 46300 | 46300 | 46250 | 2643 |
| 354 | 20240909 | 132500 | 83160732250 | 46300 | 46250 | 46300 | 46200 | 4376 |
| 355 | 20240909 | 132400 | 82958363700 | 46250 | 46200 | 46250 | 46150 | 2341 |
| 356 | 20240909 | 132300 | 82850189700 | 46200 | 46200 | 46250 | 46150 | 3591 |
| 357 | 20240909 | 132200 | 82684299750 | 46200 | 46100 | 46200 | 46100 | 3365 |
| 358 | 20240909 | 132100 | 82529001450 | 46100 | 46150 | 46150 | 46100 | 2830 |
| 359 | 20240909 | 132000 | 82398480550 | 46150 | 46050 | 46150 | 46050 | 1310 |
| 360 | 20240909 | 131900 | 82338061150 | 46050 | 46100 | 46100 | 46050 | 727 |
| 361 | 20240909 | 131800 | 82304557400 | 46100 | 46150 | 46150 | 46000 | 1990 |
| 362 | 20240909 | 131700 | 82212859200 | 46100 | 46150 | 46150 | 46100 | 1127 |
| 363 | 20240909 | 131600 | 82160868900 | 46100 | 46100 | 46150 | 46000 | 1516 |
| 364 | 20240909 | 131500 | 82090997800 | 45900 | 46050 | 46150 | 45900 | 11685 |
| 365 | 20240909 | 131400 | 81553602950 | 46050 | 46050 | 46100 | 46050 | 877 |
| 366 | 20240909 | 131300 | 81513202600 | 46050 | 46150 | 46150 | 46050 | 1651 |
| 367 | 20240909 | 131200 | 81437096150 | 46100 | 46150 | 46200 | 46050 | 4576 |
| 368 | 20240909 | 131100 | 81226039400 | 46150 | 46150 | 46200 | 46100 | 2302 |
| 369 | 20240909 | 131000 | 81119809250 | 46150 | 46100 | 46200 | 46100 | 5348 |
| 370 | 20240909 | 130900 | 80873057650 | 46100 | 46150 | 46150 | 46050 | 1784 |
| 371 | 20240909 | 130800 | 80790796250 | 46150 | 46050 | 46150 | 46050 | 1921 |
| 372 | 20240909 | 130700 | 80702241200 | 46100 | 46100 | 46100 | 46050 | 1713 |
| 373 | 20240909 | 130600 | 80623304350 | 46050 | 46050 | 46100 | 46050 | 1086 |
| 374 | 20240909 | 130500 | 80573275700 | 46050 | 46150 | 46150 | 46050 | 1252 |
| 375 | 20240909 | 130400 | 80515587150 | 46150 | 46000 | 46150 | 46000 | 3381 |
| 376 | 20240909 | 130300 | 80359725350 | 46050 | 45900 | 46050 | 45900 | 3731 |
| 377 | 20240909 | 130200 | 80188136450 | 45900 | 46000 | 46000 | 45900 | 2258 |
| 378 | 20240909 | 130100 | 80084409500 | 45950 | 45950 | 46000 | 45950 | 1409 |
| 379 | 20240909 | 130000 | 80019655700 | 45950 | 45950 | 46000 | 45950 | 1060 |
| 380 | 20240909 | 125900 | 79970920400 | 45950 | 46050 | 46050 | 45950 | 1244 |
| 381 | 20240909 | 125800 | 79913717800 | 46050 | 46050 | 46050 | 46000 | 888 |
| 382 | 20240909 | 125700 | 79872856400 | 46050 | 46050 | 46050 | 46000 | 1593 |
| 383 | 20240909 | 125600 | 79799562800 | 46050 | 46050 | 46100 | 46000 | 3774 |
| 384 | 20240909 | 125500 | 79625808000 | 46050 | 46150 | 46150 | 46000 | 3981 |
| 385 | 20240909 | 125400 | 79442401650 | 46100 | 46100 | 46200 | 46100 | 10373 |
| 386 | 20240909 | 125300 | 78963922000 | 46150 | 45900 | 46150 | 45900 | 14717 |
| 387 | 20240909 | 125200 | 78286067200 | 45950 | 45950 | 45950 | 45900 | 2075 |
| 388 | 20240909 | 125100 | 78190735100 | 45900 | 45950 | 45950 | 45900 | 1276 |
| 389 | 20240909 | 125000 | 78132142350 | 45900 | 45800 | 45950 | 45800 | 6581 |
| 390 | 20240909 | 124900 | 77829999900 | 45850 | 45800 | 45850 | 45750 | 1061 |
| 391 | 20240909 | 124800 | 77781407300 | 45800 | 45850 | 45850 | 45800 | 426 |
| 392 | 20240909 | 124700 | 77761888100 | 45800 | 45800 | 45850 | 45800 | 748 |
| 393 | 20240909 | 124600 | 77727623450 | 45850 | 45850 | 45850 | 45800 | 620 |
| 394 | 20240909 | 124500 | 77699202550 | 45850 | 45800 | 45850 | 45750 | 1472 |
| 395 | 20240909 | 124400 | 77631785000 | 45800 | 45800 | 45800 | 45750 | 436 |
| 396 | 20240909 | 124300 | 77611826750 | 45800 | 45850 | 45850 | 45750 | 742 |
| 397 | 20240909 | 124200 | 77577845500 | 45850 | 45800 | 45850 | 45750 | 899 |
| 398 | 20240909 | 124100 | 77536649750 | 45750 | 45800 | 45800 | 45750 | 686 |
| 399 | 20240909 | 124000 | 77505242850 | 45800 | 45750 | 45850 | 45700 | 3613 |
| 400 | 20240909 | 123900 | 77339803850 | 45750 | 45700 | 45750 | 45700 | 560 |
| 401 | 20240909 | 123800 | 77314197050 | 45700 | 45700 | 45750 | 45650 | 473 |
| 402 | 20240909 | 123700 | 77292582500 | 45650 | 45650 | 45700 | 45650 | 459 |
| 403 | 20240909 | 123600 | 77271620450 | 45700 | 45700 | 45700 | 45650 | 438 |
| 404 | 20240909 | 123500 | 77251610200 | 45700 | 45700 | 45750 | 45650 | 710 |
| 405 | 20240909 | 123400 | 77219164150 | 45700 | 45650 | 45700 | 45650 | 612 |
| 406 | 20240909 | 123300 | 77191214850 | 45650 | 45700 | 45750 | 45650 | 465 |
| 407 | 20240909 | 123200 | 77169967900 | 45700 | 45650 | 45700 | 45600 | 3693 |
| 408 | 20240909 | 123100 | 77001354850 | 45650 | 45700 | 45700 | 45650 | 462 |
| 409 | 20240909 | 123000 | 76980262350 | 45650 | 45650 | 45750 | 45650 | 3312 |
| 410 | 20240909 | 122900 | 76828981500 | 45600 | 45700 | 45700 | 45600 | 1423 |
| 411 | 20240909 | 122800 | 76764023000 | 45650 | 45700 | 45700 | 45650 | 2690 |
| 412 | 20240909 | 122700 | 76641135300 | 45700 | 45800 | 45800 | 45700 | 1752 |
| 413 | 20240909 | 122600 | 76560992800 | 45750 | 45800 | 45800 | 45750 | 965 |
| 414 | 20240909 | 122500 | 76516819500 | 45800 | 45800 | 45850 | 45750 | 1180 |
| 415 | 20240909 | 122400 | 76462777600 | 45800 | 45800 | 45850 | 45800 | 811 |
| 416 | 20240909 | 122300 | 76425620050 | 45850 | 45850 | 45850 | 45750 | 714 |
| 417 | 20240909 | 122200 | 76392909200 | 45800 | 45800 | 45850 | 45750 | 520 |
| 418 | 20240909 | 122100 | 76369097100 | 45750 | 45750 | 45800 | 45750 | 690 |
| 419 | 20240909 | 122000 | 76337509850 | 45750 | 45900 | 45900 | 45750 | 3179 |
| 420 | 20240909 | 121900 | 76191834250 | 45900 | 45850 | 45900 | 45800 | 1340 |
| 421 | 20240909 | 121800 | 76130391400 | 45850 | 45850 | 45900 | 45800 | 1382 |
| 422 | 20240909 | 121700 | 76067023800 | 45900 | 45950 | 45950 | 45850 | 2625 |
| 423 | 20240909 | 121600 | 75946523800 | 45900 | 45900 | 45950 | 45900 | 2082 |
| 424 | 20240909 | 121500 | 75850950750 | 45950 | 45850 | 45950 | 45800 | 5994 |
| 425 | 20240909 | 121400 | 75575895350 | 45800 | 45850 | 45850 | 45800 | 1688 |
| 426 | 20240909 | 121300 | 75498514150 | 45800 | 45800 | 45850 | 45800 | 1037 |
| 427 | 20240909 | 121200 | 75450986200 | 45800 | 45800 | 45850 | 45750 | 889 |
| 428 | 20240909 | 121100 | 75410272100 | 45800 | 45800 | 45850 | 45800 | 827 |
| 429 | 20240909 | 121000 | 75372383700 | 45800 | 45750 | 45850 | 45700 | 4721 |
| 430 | 20240909 | 120900 | 75156232800 | 45700 | 45750 | 45750 | 45700 | 471 |
| 431 | 20240909 | 120800 | 75134706050 | 45750 | 45750 | 45800 | 45700 | 2524 |
| 432 | 20240909 | 120700 | 75019224700 | 45750 | 45800 | 45800 | 45750 | 1449 |
| 433 | 20240909 | 120600 | 74952916400 | 45800 | 45850 | 45850 | 45750 | 7856 |
| 434 | 20240909 | 120500 | 74593469600 | 45850 | 45800 | 45850 | 45800 | 653 |
| 435 | 20240909 | 120400 | 74563561300 | 45800 | 45800 | 45850 | 45750 | 481 |
| 436 | 20240909 | 120300 | 74541540150 | 45800 | 45800 | 45850 | 45750 | 2426 |
| 437 | 20240909 | 120200 | 74430431150 | 45800 | 45850 | 45850 | 45800 | 2152 |
| 438 | 20240909 | 120100 | 74331843700 | 45800 | 45850 | 45850 | 45800 | 1650 |
| 439 | 20240909 | 120000 | 74256227350 | 45850 | 45850 | 45850 | 45800 | 1009 |
| 440 | 20240909 | 115900 | 74209995100 | 45800 | 45800 | 45850 | 45750 | 1614 |
| 441 | 20240909 | 115800 | 74136059750 | 45800 | 45750 | 45800 | 45750 | 2447 |
| 442 | 20240909 | 115700 | 74024026050 | 45800 | 45750 | 45850 | 45700 | 6154 |
| 443 | 20240909 | 115600 | 73742247350 | 45750 | 45750 | 45750 | 45700 | 1479 |
| 444 | 20240909 | 115500 | 73674601500 | 45750 | 45800 | 45800 | 45700 | 4467 |
| 445 | 20240909 | 115400 | 73470254100 | 45750 | 45800 | 45800 | 45750 | 308 |
| 446 | 20240909 | 115300 | 73456159950 | 45800 | 45750 | 45800 | 45750 | 400 |
| 447 | 20240909 | 115200 | 73437848700 | 45750 | 45700 | 45750 | 45700 | 1718 |
| 448 | 20240909 | 115100 | 73359269050 | 45700 | 45750 | 45750 | 45700 | 404 |
| 449 | 20240909 | 115000 | 73340797350 | 45700 | 45800 | 45800 | 45700 | 2222 |
| 450 | 20240909 | 114900 | 73239152200 | 45800 | 45800 | 45800 | 45750 | 1029 |
| 451 | 20240909 | 114800 | 73192053850 | 45800 | 45750 | 45800 | 45750 | 1654 |
| 452 | 20240909 | 114700 | 73116346850 | 45750 | 45750 | 45750 | 45700 | 2781 |
| 453 | 20240909 | 114600 | 72989129400 | 45750 | 45650 | 45750 | 45650 | 3623 |
| 454 | 20240909 | 114500 | 72823542150 | 45650 | 45650 | 45650 | 45600 | 2176 |
| 455 | 20240909 | 114400 | 72724217900 | 45650 | 45600 | 45650 | 45600 | 267 |
| 456 | 20240909 | 114300 | 72712035950 | 45600 | 45600 | 45650 | 45600 | 295 |
| 457 | 20240909 | 114200 | 72698575350 | 45650 | 45600 | 45650 | 45600 | 346 |
| 458 | 20240909 | 114100 | 72682786650 | 45600 | 45600 | 45650 | 45600 | 303 |
| 459 | 20240909 | 114000 | 72668966500 | 45650 | 45650 | 45650 | 45600 | 710 |
| 460 | 20240909 | 113900 | 72636559100 | 45600 | 45600 | 45700 | 45550 | 3198 |
| 461 | 20240909 | 113800 | 72490674900 | 45600 | 45550 | 45650 | 45550 | 319 |
| 462 | 20240909 | 113700 | 72476128150 | 45550 | 45600 | 45650 | 45550 | 536 |
| 463 | 20240909 | 113600 | 72451679600 | 45600 | 45550 | 45650 | 45550 | 394 |
| 464 | 20240909 | 113500 | 72433720300 | 45600 | 45600 | 45650 | 45550 | 627 |
| 465 | 20240909 | 113400 | 72405134900 | 45650 | 45650 | 45650 | 45600 | 810 |
| 466 | 20240909 | 113300 | 72368177850 | 45600 | 45600 | 45650 | 45600 | 776 |
| 467 | 20240909 | 113200 | 72332780450 | 45600 | 45650 | 45650 | 45500 | 10547 |
| 468 | 20240909 | 113100 | 71852622900 | 45650 | 45600 | 45650 | 45500 | 2553 |
| 469 | 20240909 | 113000 | 71736304900 | 45600 | 45600 | 45650 | 45550 | 1694 |
| 470 | 20240909 | 112900 | 71659074700 | 45600 | 45600 | 45650 | 45600 | 1937 |
| 471 | 20240909 | 112800 | 71570702750 | 45650 | 45700 | 45700 | 45600 | 1507 |
| 472 | 20240909 | 112700 | 71501913850 | 45650 | 45650 | 45700 | 45650 | 740 |
| 473 | 20240909 | 112600 | 71468114300 | 45650 | 45650 | 45700 | 45650 | 1330 |
| 474 | 20240909 | 112500 | 71407372200 | 45650 | 45700 | 45700 | 45650 | 994 |
| 475 | 20240909 | 112400 | 71361976100 | 45700 | 45700 | 45700 | 45650 | 868 |
| 476 | 20240909 | 112300 | 71322318650 | 45700 | 45650 | 45700 | 45550 | 2021 |
| 477 | 20240909 | 112200 | 71230079250 | 45600 | 45600 | 45650 | 45550 | 594 |
| 478 | 20240909 | 112100 | 71202989200 | 45600 | 45600 | 45650 | 45550 | 1659 |
| 479 | 20240909 | 112000 | 71127342800 | 45600 | 45500 | 45600 | 45500 | 546 |
| 480 | 20240909 | 111900 | 71102460150 | 45550 | 45550 | 45600 | 45500 | 1120 |
| 481 | 20240909 | 111800 | 71051436950 | 45500 | 45500 | 45550 | 45500 | 784 |
| 482 | 20240909 | 111700 | 71015748450 | 45500 | 45550 | 45550 | 45500 | 847 |
| 483 | 20240909 | 111600 | 70977178000 | 45550 | 45550 | 45550 | 45500 | 879 |
| 484 | 20240909 | 111500 | 70937163150 | 45500 | 45500 | 45550 | 45450 | 613 |
| 485 | 20240909 | 111400 | 70909264350 | 45500 | 45500 | 45550 | 45450 | 1019 |
| 486 | 20240909 | 111300 | 70862891300 | 45500 | 45600 | 45600 | 45450 | 588 |
| 487 | 20240909 | 111200 | 70836122550 | 45550 | 45500 | 45600 | 45450 | 1037 |
| 488 | 20240909 | 111100 | 70788937200 | 45500 | 45500 | 45500 | 45450 | 515 |
| 489 | 20240909 | 111000 | 70765509250 | 45500 | 45450 | 45500 | 45450 | 1515 |
| 490 | 20240909 | 110900 | 70696651800 | 45500 | 45400 | 45500 | 45400 | 1994 |
| 491 | 20240909 | 110800 | 70606013250 | 45450 | 45450 | 45500 | 45400 | 1041 |
| 492 | 20240909 | 110700 | 70558703000 | 45500 | 45450 | 45500 | 45450 | 526 |
| 493 | 20240909 | 110600 | 70534790900 | 45450 | 45450 | 45500 | 45450 | 557 |
| 494 | 20240909 | 110500 | 70509465600 | 45450 | 45500 | 45500 | 45400 | 1669 |
| 495 | 20240909 | 110400 | 70433622150 | 45450 | 45450 | 45500 | 45400 | 1107 |
| 496 | 20240909 | 110300 | 70383309800 | 45500 | 45500 | 45500 | 45400 | 2118 |
| 497 | 20240909 | 110200 | 70287049000 | 45450 | 45500 | 45550 | 45450 | 1386 |
| 498 | 20240909 | 110100 | 70224029900 | 45500 | 45550 | 45550 | 45500 | 1059 |
| 499 | 20240909 | 110000 | 70175844250 | 45500 | 45550 | 45550 | 45500 | 1017 |
| 500 | 20240909 | 105900 | 70129530700 | 45500 | 45450 | 45500 | 45450 | 1562 |
| 501 | 20240909 | 105800 | 70058478550 | 45450 | 45500 | 45550 | 45450 | 1234 |
| 502 | 20240909 | 105700 | 70002348100 | 45500 | 45550 | 45550 | 45500 | 1512 |
| 503 | 20240909 | 105600 | 69933544000 | 45550 | 45500 | 45550 | 45500 | 1934 |
| 504 | 20240909 | 105500 | 69845511900 | 45500 | 45550 | 45600 | 45500 | 3558 |
| 505 | 20240909 | 105400 | 69683529350 | 45550 | 45600 | 45650 | 45550 | 6054 |
| 506 | 20240909 | 105300 | 69407504300 | 45650 | 45650 | 45700 | 45600 | 2588 |
| 507 | 20240909 | 105200 | 69289386700 | 45700 | 45700 | 45750 | 45650 | 2149 |
| 508 | 20240909 | 105100 | 69191211400 | 45700 | 45700 | 45750 | 45700 | 8787 |
| 509 | 20240909 | 105000 | 68789462000 | 45700 | 45650 | 45700 | 45600 | 7677 |
| 510 | 20240909 | 104900 | 68438824000 | 45650 | 45600 | 45650 | 45550 | 1549 |
| 511 | 20240909 | 104800 | 68368222200 | 45600 | 45650 | 45650 | 45600 | 2208 |
| 512 | 20240909 | 104700 | 68267462950 | 45650 | 45500 | 45650 | 45450 | 2396 |
| 513 | 20240909 | 104600 | 68158152200 | 45500 | 45450 | 45550 | 45450 | 1025 |
| 514 | 20240909 | 104500 | 68111523150 | 45450 | 45600 | 45650 | 45450 | 7611 |
| 515 | 20240909 | 104400 | 67764897100 | 45650 | 45600 | 45650 | 45550 | 2680 |
| 516 | 20240909 | 104300 | 67642722950 | 45600 | 45550 | 45600 | 45500 | 3037 |
| 517 | 20240909 | 104200 | 67504318650 | 45550 | 45500 | 45600 | 45500 | 2541 |
| 518 | 20240909 | 104100 | 67388571100 | 45550 | 45550 | 45550 | 45500 | 2694 |
| 519 | 20240909 | 104000 | 67265980650 | 45500 | 45450 | 45500 | 45400 | 2510 |
| 520 | 20240909 | 103900 | 67151836800 | 45450 | 45500 | 45500 | 45400 | 1083 |
| 521 | 20240909 | 103800 | 67102603600 | 45450 | 45450 | 45500 | 45400 | 1431 |
| 522 | 20240909 | 103700 | 67037579100 | 45500 | 45450 | 45500 | 45400 | 1051 |
| 523 | 20240909 | 103600 | 66989796200 | 45500 | 45450 | 45500 | 45450 | 2242 |
| 524 | 20240909 | 103500 | 66887854300 | 45500 | 45450 | 45500 | 45400 | 535 |
| 525 | 20240909 | 103400 | 66863530950 | 45450 | 45500 | 45550 | 45400 | 3556 |
| 526 | 20240909 | 103300 | 66701949850 | 45500 | 45550 | 45550 | 45500 | 2217 |
| 527 | 20240909 | 103200 | 66601014300 | 45500 | 45500 | 45550 | 45450 | 1905 |
| 528 | 20240909 | 103100 | 66514305050 | 45550 | 45450 | 45550 | 45450 | 1055 |
| 529 | 20240909 | 103000 | 66466300700 | 45500 | 45400 | 45550 | 45400 | 3205 |
| 530 | 20240909 | 102900 | 66320557250 | 45400 | 45450 | 45500 | 45400 | 2646 |
| 531 | 20240909 | 102800 | 66200277100 | 45500 | 45450 | 45500 | 45450 | 1193 |
| 532 | 20240909 | 102700 | 66146003400 | 45450 | 45400 | 45500 | 45400 | 1989 |
| 533 | 20240909 | 102600 | 66055614750 | 45400 | 45200 | 45400 | 45200 | 8104 |
| 534 | 20240909 | 102500 | 65688290500 | 45250 | 45300 | 45300 | 45200 | 3350 |
| 535 | 20240909 | 102400 | 65536738400 | 45250 | 45300 | 45350 | 45250 | 3058 |
| 536 | 20240909 | 102300 | 65398245650 | 45300 | 45350 | 45400 | 45300 | 1891 |
| 537 | 20240909 | 102200 | 65312510100 | 45350 | 45350 | 45400 | 45300 | 1971 |
| 538 | 20240909 | 102100 | 65223138350 | 45400 | 45250 | 45400 | 45150 | 8118 |
| 539 | 20240909 | 102000 | 64855645400 | 45250 | 45300 | 45350 | 45250 | 1756 |
| 540 | 20240909 | 101900 | 64776093650 | 45300 | 45350 | 45400 | 45300 | 863 |
| 541 | 20240909 | 101800 | 64736950100 | 45350 | 45400 | 45400 | 45350 | 1524 |
| 542 | 20240909 | 101700 | 64667818250 | 45450 | 45350 | 45450 | 45150 | 19607 |
| 543 | 20240909 | 101600 | 63779770500 | 45350 | 45400 | 45450 | 45300 | 12941 |
| 544 | 20240909 | 101500 | 63192736550 | 45400 | 45400 | 45450 | 45400 | 4567 |
| 545 | 20240909 | 101400 | 62985380650 | 45450 | 45450 | 45450 | 45400 | 2332 |
| 546 | 20240909 | 101300 | 62879444450 | 45400 | 45450 | 45550 | 45400 | 6585 |
| 547 | 20240909 | 101200 | 62580151850 | 45500 | 45500 | 45600 | 45450 | 3638 |
| 548 | 20240909 | 101100 | 62414575050 | 45550 | 45500 | 45550 | 45450 | 892 |
| 549 | 20240909 | 101000 | 62373998200 | 45450 | 45450 | 45500 | 45400 | 3707 |
| 550 | 20240909 | 100900 | 62205591900 | 45450 | 45350 | 45450 | 45350 | 3073 |
| 551 | 20240909 | 100800 | 62066113200 | 45350 | 45400 | 45450 | 45300 | 9347 |
| 552 | 20240909 | 100700 | 61641955600 | 45400 | 45500 | 45500 | 45400 | 3048 |
| 553 | 20240909 | 100600 | 61503420150 | 45450 | 45500 | 45550 | 45450 | 5989 |
| 554 | 20240909 | 100500 | 61230945850 | 45500 | 45500 | 45500 | 45450 | 1466 |
| 555 | 20240909 | 100400 | 61164277300 | 45450 | 45450 | 45500 | 45400 | 3854 |
| 556 | 20240909 | 100300 | 60989172350 | 45500 | 45550 | 45650 | 45450 | 3898 |
| 557 | 20240909 | 100200 | 60811718900 | 45600 | 45700 | 45750 | 45550 | 6502 |
| 558 | 20240909 | 100100 | 60514761650 | 45700 | 45650 | 45700 | 45600 | 5278 |
| 559 | 20240909 | 100000 | 60273738150 | 45650 | 45550 | 45650 | 45550 | 4160 |
| 560 | 20240909 | 095900 | 60083966850 | 45550 | 45400 | 45550 | 45350 | 14548 |
| 561 | 20240909 | 095800 | 59422854150 | 45400 | 45500 | 45500 | 45400 | 9886 |
| 562 | 20240909 | 095700 | 58973606450 | 45500 | 45600 | 45600 | 45500 | 10189 |
| 563 | 20240909 | 095600 | 58509762900 | 45600 | 45600 | 45650 | 45550 | 3374 |
| 564 | 20240909 | 095500 | 58355901750 | 45600 | 45750 | 45800 | 45600 | 10790 |
| 565 | 20240909 | 095400 | 57863162450 | 45800 | 45750 | 45800 | 45700 | 4071 |
| 566 | 20240909 | 095300 | 57676882300 | 45750 | 45700 | 45800 | 45650 | 8314 |
| 567 | 20240909 | 095200 | 57296810050 | 45700 | 45550 | 45750 | 45500 | 9906 |
| 568 | 20240909 | 095100 | 56844734800 | 45500 | 45650 | 45650 | 45500 | 15714 |
| 569 | 20240909 | 095000 | 56128931900 | 45650 | 45650 | 45700 | 45550 | 13729 |
| 570 | 20240909 | 094900 | 55502626300 | 45650 | 45750 | 45800 | 45600 | 14655 |
| 571 | 20240909 | 094800 | 54833127550 | 45750 | 45950 | 45950 | 45650 | 21056 |
| 572 | 20240909 | 094700 | 53868980300 | 45950 | 46000 | 46000 | 45850 | 16216 |
| 573 | 20240909 | 094600 | 53124458400 | 46000 | 46150 | 46250 | 46000 | 11658 |
| 574 | 20240909 | 094500 | 52587168600 | 46200 | 46150 | 46250 | 46150 | 3056 |
| 575 | 20240909 | 094400 | 52446012800 | 46150 | 46250 | 46250 | 46050 | 13212 |
| 576 | 20240909 | 094300 | 51836469900 | 46250 | 46300 | 46350 | 46150 | 14055 |
| 577 | 20240909 | 094200 | 51186533850 | 46300 | 46450 | 46500 | 46300 | 8653 |
| 578 | 20240909 | 094100 | 50784877100 | 46450 | 46600 | 46650 | 46450 | 7021 |
| 579 | 20240909 | 094000 | 50457979750 | 46600 | 46550 | 46650 | 46450 | 15007 |
| 580 | 20240909 | 093900 | 49759467250 | 46600 | 46700 | 46750 | 46600 | 15132 |
| 581 | 20240909 | 093800 | 49053357750 | 46650 | 46550 | 46700 | 46550 | 5531 |
| 582 | 20240909 | 093700 | 48795251600 | 46550 | 46550 | 46700 | 46500 | 10094 |
| 583 | 20240909 | 093600 | 48325042500 | 46500 | 46650 | 46800 | 46500 | 36656 |
| 584 | 20240909 | 093500 | 46613521550 | 46700 | 46350 | 46750 | 46350 | 54471 |
| 585 | 20240909 | 093400 | 44075893100 | 46400 | 46300 | 46400 | 46150 | 13501 |
| 586 | 20240909 | 093300 | 43451419150 | 46300 | 46400 | 46400 | 46250 | 11258 |
| 587 | 20240909 | 093200 | 42929876750 | 46350 | 46450 | 46500 | 46350 | 17437 |
| 588 | 20240909 | 093100 | 42120633950 | 46400 | 46200 | 46450 | 46150 | 32142 |
| 589 | 20240909 | 093000 | 40631950200 | 46150 | 46150 | 46200 | 45950 | 17713 |
| 590 | 20240909 | 092900 | 39815666900 | 46200 | 46100 | 46200 | 46100 | 16483 |
| 591 | 20240909 | 092800 | 39054695900 | 46100 | 46100 | 46150 | 46050 | 7477 |
| 592 | 20240909 | 092700 | 38709979550 | 46100 | 46100 | 46150 | 46050 | 7663 |
| 593 | 20240909 | 092600 | 38356710550 | 46100 | 46050 | 46200 | 46000 | 20880 |
| 594 | 20240909 | 092500 | 37393662200 | 46050 | 45950 | 46100 | 45850 | 19475 |
| 595 | 20240909 | 092400 | 36498265250 | 45950 | 45750 | 45950 | 45700 | 6702 |
| 596 | 20240909 | 092300 | 36190987800 | 45750 | 45650 | 45750 | 45650 | 3749 |
| 597 | 20240909 | 092200 | 36019649050 | 45650 | 45750 | 45750 | 45600 | 23759 |
| 598 | 20240909 | 092100 | 34934701700 | 45750 | 45800 | 45850 | 45700 | 7428 |
| 599 | 20240909 | 092000 | 34594571600 | 45850 | 45950 | 45950 | 45750 | 9520 |
| 600 | 20240909 | 091900 | 34158072050 | 45900 | 45900 | 46000 | 45850 | 8378 |
| 601 | 20240909 | 091800 | 33773226750 | 45900 | 45850 | 45950 | 45850 | 4575 |
| 602 | 20240909 | 091700 | 33563218400 | 45950 | 45950 | 45950 | 45800 | 6433 |
| 603 | 20240909 | 091600 | 33268198400 | 45950 | 45750 | 45950 | 45750 | 5889 |
| 604 | 20240909 | 091500 | 32998173750 | 45800 | 45900 | 45900 | 45650 | 21678 |
| 605 | 20240909 | 091400 | 32005258350 | 45900 | 46050 | 46100 | 45800 | 9834 |
| 606 | 20240909 | 091300 | 31553285250 | 46050 | 45800 | 46100 | 45700 | 15581 |
| 607 | 20240909 | 091200 | 30837600450 | 45750 | 45850 | 45850 | 45550 | 15979 |
| 608 | 20240909 | 091100 | 30107630500 | 45850 | 45750 | 45900 | 45650 | 14470 |
| 609 | 20240909 | 091000 | 29445738500 | 45700 | 46200 | 46200 | 45700 | 28435 |
| 610 | 20240909 | 090900 | 28140244150 | 46200 | 46000 | 46200 | 45850 | 27665 |
| 611 | 20240909 | 090800 | 26865733300 | 45950 | 46000 | 46050 | 45800 | 36678 |
| 612 | 20240909 | 090700 | 25180941400 | 46000 | 45950 | 46300 | 45850 | 61894 |
| 613 | 20240909 | 090600 | 22330481950 | 45950 | 45450 | 45950 | 45400 | 53328 |
| 614 | 20240909 | 090500 | 19889058800 | 45400 | 45250 | 45400 | 45050 | 16598 |
| 615 | 20240909 | 090400 | 19138103650 | 45250 | 45000 | 45350 | 44900 | 41760 |
| 616 | 20240909 | 090300 | 17257352700 | 44900 | 45350 | 45350 | 44900 | 50297 |
| 617 | 20240909 | 090200 | 14986652600 | 45300 | 45950 | 46100 | 45300 | 70709 |
| 618 | 20240909 | 090100 | 11747101500 | 45950 | 45950 | 46050 | 45500 | 91195 |
| 619 | 20240909 | 090000 | 7569322850 | 45950 | 45400 | 46100 | 45400 | 159803 |