34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 191700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 3 | 20240910 | 191600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20240910 | 191500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20240910 | 191400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20240910 | 191300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20240910 | 191200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20240910 | 191100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20240910 | 191000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20240910 | 190900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20240910 | 190800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20240910 | 190700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20240910 | 190600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20240910 | 190500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20240910 | 190400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20240910 | 190300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20240910 | 190200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20240910 | 190100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20240910 | 190000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20240910 | 185900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20240910 | 185800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20240910 | 185700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20240910 | 185600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20240910 | 185500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20240910 | 185400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20240910 | 185300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20240910 | 185200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20240910 | 185100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20240910 | 185000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20240910 | 184900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20240910 | 184800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20240910 | 184700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 33 | 20240910 | 184600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20240910 | 184500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20240910 | 184400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20240910 | 184300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20240910 | 184200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20240910 | 184100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20240910 | 184000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20240910 | 183900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20240910 | 183800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20240910 | 183700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20240910 | 183600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20240910 | 183500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20240910 | 183400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20240910 | 183300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20240910 | 183200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20240910 | 183100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20240910 | 183000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20240910 | 182900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20240910 | 182800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20240910 | 182700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20240910 | 182600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20240910 | 182500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20240910 | 182400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20240910 | 182300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20240910 | 182200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20240910 | 182100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20240910 | 182000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20240910 | 181900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20240910 | 181800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20240910 | 181700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 63 | 20240910 | 181600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20240910 | 181500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20240910 | 181400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20240910 | 181300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20240910 | 181200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20240910 | 181100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20240910 | 181000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20240910 | 180900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20240910 | 180800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20240910 | 180700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20240910 | 180600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20240910 | 180500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20240910 | 180400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20240910 | 180300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20240910 | 180200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20240910 | 180100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20240910 | 180000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20240910 | 175900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20240910 | 175800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20240910 | 175700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20240910 | 175600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20240910 | 175500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20240910 | 175400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20240910 | 175300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20240910 | 175200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20240910 | 175100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20240910 | 175000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20240910 | 174900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20240910 | 174800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20240910 | 174700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 93 | 20240910 | 174600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20240910 | 174500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20240910 | 174400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20240910 | 174300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20240910 | 174200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20240910 | 174100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20240910 | 174000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20240910 | 173900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20240910 | 173800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20240910 | 173700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20240910 | 173600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20240910 | 173500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20240910 | 173400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20240910 | 173300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20240910 | 173200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20240910 | 173100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20240910 | 173000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20240910 | 172900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20240910 | 172800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20240910 | 172700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20240910 | 172600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20240910 | 172500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20240910 | 172400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20240910 | 172300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20240910 | 172200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20240910 | 172100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20240910 | 172000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20240910 | 171900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20240910 | 171800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20240910 | 171700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 123 | 20240910 | 171600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20240910 | 171500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20240910 | 171400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20240910 | 171300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20240910 | 171200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20240910 | 171100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20240910 | 171000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20240910 | 170900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20240910 | 170800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20240910 | 170700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20240910 | 170600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20240910 | 170500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20240910 | 170400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20240910 | 170300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20240910 | 170200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20240910 | 170100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20240910 | 170000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20240910 | 165900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20240910 | 165800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20240910 | 165700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20240910 | 165600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20240910 | 165500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20240910 | 165400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20240910 | 165300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20240910 | 165200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20240910 | 165100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20240910 | 165000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20240910 | 164900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20240910 | 164800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20240910 | 164700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 153 | 20240910 | 164600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20240910 | 164500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20240910 | 164400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20240910 | 164300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20240910 | 164200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20240910 | 164100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20240910 | 164000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20240910 | 163900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20240910 | 163800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20240910 | 163700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20240910 | 163600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20240910 | 163500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20240910 | 163400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20240910 | 163300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20240910 | 163200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20240910 | 163100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20240910 | 163000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20240910 | 162900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20240910 | 162800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20240910 | 162700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20240910 | 162600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20240910 | 162500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20240910 | 162400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20240910 | 162300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20240910 | 162200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20240910 | 162100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20240910 | 162000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20240910 | 161900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20240910 | 161800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20240910 | 161700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 183 | 20240910 | 161600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20240910 | 161500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240910 | 161400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240910 | 161300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240910 | 161200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240910 | 161100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20240910 | 161000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240910 | 160900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240910 | 160800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240910 | 160700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240910 | 160600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240910 | 160500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240910 | 160400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240910 | 160300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240910 | 160200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240910 | 160100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240910 | 160000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20240910 | 155900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20240910 | 155800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20240910 | 155700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20240910 | 155600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240910 | 155500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240910 | 155400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20240910 | 155300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20240910 | 155200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20240910 | 155100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20240910 | 155000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20240910 | 154900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20240910 | 154800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20240910 | 154700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 213 | 20240910 | 154600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20240910 | 154500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20240910 | 154400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20240910 | 154300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20240910 | 154200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20240910 | 154100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20240910 | 154000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20240910 | 153900 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20240910 | 153800 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20240910 | 153700 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20240910 | 153600 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20240910 | 153500 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20240910 | 153400 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20240910 | 153300 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20240910 | 153200 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20240910 | 153100 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20240910 | 153000 | 46223168600 | 44600 | 44600 | 44600 | 44600 | 38704 |
| 230 | 20240910 | 152900 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20240910 | 152800 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20240910 | 152700 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20240910 | 152600 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20240910 | 152500 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20240910 | 152400 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20240910 | 152300 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20240910 | 152200 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20240910 | 152100 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20240910 | 152000 | 44496970200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20240910 | 151900 | 44496970200 | 44600 | 44550 | 44600 | 44500 | 3155 |
| 241 | 20240910 | 151800 | 44356423850 | 44600 | 44500 | 44600 | 44500 | 4925 |
| 242 | 20240910 | 151700 | 44137011150 | 44550 | 44450 | 44600 | 44450 | 6294 |
| 243 | 20240910 | 151600 | 43856967300 | 44450 | 44500 | 44500 | 44450 | 4133 |
| 244 | 20240910 | 151500 | 43673240300 | 44450 | 44450 | 44500 | 44400 | 3186 |
| 245 | 20240910 | 151400 | 43531699800 | 44450 | 44450 | 44500 | 44400 | 17330 |
| 246 | 20240910 | 151300 | 42762010750 | 44450 | 44450 | 44500 | 44400 | 8445 |
| 247 | 20240910 | 151200 | 42386391750 | 44450 | 44500 | 44550 | 44400 | 7885 |
| 248 | 20240910 | 151100 | 42035941400 | 44500 | 44500 | 44550 | 44450 | 3796 |
| 249 | 20240910 | 151000 | 41867041150 | 44500 | 44500 | 44550 | 44500 | 4381 |
| 250 | 20240910 | 150900 | 41672073550 | 44550 | 44550 | 44550 | 44500 | 1429 |
| 251 | 20240910 | 150800 | 41608467850 | 44550 | 44550 | 44600 | 44500 | 3047 |
| 252 | 20240910 | 150700 | 41472739000 | 44550 | 44550 | 44550 | 44500 | 5010 |
| 253 | 20240910 | 150600 | 41249657100 | 44550 | 44450 | 44550 | 44400 | 8738 |
| 254 | 20240910 | 150500 | 40860700500 | 44450 | 44450 | 44500 | 44400 | 5340 |
| 255 | 20240910 | 150400 | 40623383550 | 44500 | 44500 | 44550 | 44400 | 11475 |
| 256 | 20240910 | 150300 | 40113292200 | 44500 | 44500 | 44550 | 44450 | 6104 |
| 257 | 20240910 | 150200 | 39841687100 | 44550 | 44550 | 44600 | 44500 | 1992 |
| 258 | 20240910 | 150100 | 39753027700 | 44600 | 44600 | 44600 | 44450 | 10550 |
| 259 | 20240910 | 150000 | 39283435750 | 44600 | 44650 | 44650 | 44550 | 7833 |
| 260 | 20240910 | 145900 | 38934292900 | 44600 | 44650 | 44700 | 44600 | 4368 |
| 261 | 20240910 | 145800 | 38739348500 | 44700 | 44750 | 44800 | 44650 | 11068 |
| 262 | 20240910 | 145700 | 38244604500 | 44750 | 44750 | 44800 | 44750 | 1653 |
| 263 | 20240910 | 145600 | 38170630850 | 44750 | 44800 | 44850 | 44750 | 2238 |
| 264 | 20240910 | 145500 | 38070435350 | 44800 | 44750 | 44800 | 44750 | 4379 |
| 265 | 20240910 | 145400 | 37874402950 | 44750 | 44800 | 44850 | 44750 | 2412 |
| 266 | 20240910 | 145300 | 37766365450 | 44800 | 44900 | 44900 | 44800 | 1084 |
| 267 | 20240910 | 145200 | 37717775850 | 44850 | 44850 | 44900 | 44850 | 1991 |
| 268 | 20240910 | 145100 | 37628474000 | 44850 | 44900 | 44950 | 44850 | 1913 |
| 269 | 20240910 | 145000 | 37542608200 | 44900 | 44950 | 44950 | 44850 | 1723 |
| 270 | 20240910 | 144900 | 37465255350 | 44900 | 44900 | 45000 | 44900 | 1396 |
| 271 | 20240910 | 144800 | 37402521650 | 44900 | 44850 | 44950 | 44850 | 1690 |
| 272 | 20240910 | 144700 | 37326641050 | 44900 | 44850 | 44900 | 44850 | 2603 |
| 273 | 20240910 | 144600 | 37209834250 | 44850 | 44850 | 44900 | 44850 | 538 |
| 274 | 20240910 | 144500 | 37185700050 | 44850 | 44900 | 44900 | 44850 | 897 |
| 275 | 20240910 | 144400 | 37145466800 | 44900 | 44900 | 44950 | 44850 | 763 |
| 276 | 20240910 | 144300 | 37111219250 | 44900 | 44950 | 44950 | 44900 | 276 |
| 277 | 20240910 | 144200 | 37098815900 | 44950 | 44950 | 45000 | 44900 | 1120 |
| 278 | 20240910 | 144100 | 37048473100 | 45000 | 45050 | 45050 | 44900 | 3444 |
| 279 | 20240910 | 144000 | 36893587550 | 45050 | 45000 | 45050 | 44950 | 691 |
| 280 | 20240910 | 143900 | 36862495200 | 45000 | 44900 | 45000 | 44850 | 4192 |
| 281 | 20240910 | 143800 | 36674216450 | 44800 | 44900 | 44950 | 44800 | 3793 |
| 282 | 20240910 | 143700 | 36504073750 | 44900 | 44900 | 44950 | 44900 | 533 |
| 283 | 20240910 | 143600 | 36480118000 | 44900 | 44800 | 44950 | 44800 | 3626 |
| 284 | 20240910 | 143500 | 36317382850 | 44800 | 44800 | 44850 | 44800 | 314 |
| 285 | 20240910 | 143400 | 36303308150 | 44800 | 44850 | 44850 | 44800 | 4130 |
| 286 | 20240910 | 143300 | 36118084800 | 44850 | 44850 | 44900 | 44850 | 1483 |
| 287 | 20240910 | 143200 | 36051524150 | 44900 | 44850 | 44900 | 44850 | 361 |
| 288 | 20240910 | 143100 | 36035319550 | 44900 | 44900 | 44900 | 44850 | 2615 |
| 289 | 20240910 | 143000 | 35917953600 | 44850 | 44850 | 44850 | 44800 | 803 |
| 290 | 20240910 | 142900 | 35881954250 | 44800 | 44800 | 44850 | 44750 | 5913 |
| 291 | 20240910 | 142800 | 35616916050 | 44800 | 44750 | 44800 | 44700 | 2690 |
| 292 | 20240910 | 142700 | 35496539250 | 44750 | 44700 | 44750 | 44700 | 2740 |
| 293 | 20240910 | 142600 | 35374054900 | 44700 | 44750 | 44800 | 44700 | 7905 |
| 294 | 20240910 | 142500 | 35020595200 | 44750 | 44750 | 44800 | 44750 | 517 |
| 295 | 20240910 | 142400 | 34997452950 | 44750 | 44800 | 44850 | 44750 | 2981 |
| 296 | 20240910 | 142300 | 34863899450 | 44850 | 44850 | 44850 | 44800 | 243 |
| 297 | 20240910 | 142200 | 34853012250 | 44800 | 44800 | 44850 | 44800 | 483 |
| 298 | 20240910 | 142100 | 34831370650 | 44850 | 44850 | 44850 | 44800 | 236 |
| 299 | 20240910 | 142000 | 34820791400 | 44800 | 44800 | 44850 | 44800 | 423 |
| 300 | 20240910 | 141900 | 34801826050 | 44800 | 44750 | 44850 | 44750 | 430 |
| 301 | 20240910 | 141800 | 34782562500 | 44750 | 44800 | 44850 | 44700 | 1661 |
| 302 | 20240910 | 141700 | 34708215550 | 44800 | 44750 | 44850 | 44700 | 2126 |
| 303 | 20240910 | 141600 | 34613068100 | 44750 | 44800 | 44850 | 44750 | 1106 |
| 304 | 20240910 | 141500 | 34563521400 | 44800 | 44800 | 44800 | 44700 | 7666 |
| 305 | 20240910 | 141400 | 34220313700 | 44800 | 44850 | 44850 | 44800 | 1689 |
| 306 | 20240910 | 141300 | 34144581250 | 44850 | 44900 | 44900 | 44850 | 664 |
| 307 | 20240910 | 141200 | 34114800150 | 44900 | 44900 | 44900 | 44850 | 491 |
| 308 | 20240910 | 141100 | 34092768650 | 44850 | 44850 | 44900 | 44800 | 4745 |
| 309 | 20240910 | 141000 | 33879949650 | 44850 | 44900 | 44950 | 44850 | 3256 |
| 310 | 20240910 | 140900 | 33733758950 | 44900 | 45000 | 45000 | 44900 | 1613 |
| 311 | 20240910 | 140800 | 33661260200 | 44950 | 44950 | 45000 | 44950 | 1000 |
| 312 | 20240910 | 140700 | 33616303450 | 45000 | 45000 | 45000 | 44950 | 371 |
| 313 | 20240910 | 140600 | 33599617850 | 45000 | 45000 | 45000 | 44950 | 350 |
| 314 | 20240910 | 140500 | 33583873200 | 44950 | 44950 | 45000 | 44950 | 344 |
| 315 | 20240910 | 140400 | 33568402650 | 44950 | 45000 | 45000 | 44950 | 432 |
| 316 | 20240910 | 140300 | 33548982600 | 45000 | 44900 | 45000 | 44900 | 986 |
| 317 | 20240910 | 140200 | 33504657550 | 44950 | 44900 | 44950 | 44900 | 190 |
| 318 | 20240910 | 140100 | 33496123100 | 44900 | 44850 | 44950 | 44850 | 427 |
| 319 | 20240910 | 140000 | 33476954050 | 44900 | 44900 | 44950 | 44900 | 1846 |
| 320 | 20240910 | 135900 | 33394065000 | 44900 | 44950 | 44950 | 44900 | 714 |
| 321 | 20240910 | 135800 | 33361995100 | 44950 | 44900 | 44950 | 44900 | 476 |
| 322 | 20240910 | 135700 | 33340615450 | 44950 | 44950 | 44950 | 44900 | 1247 |
| 323 | 20240910 | 135600 | 33284575950 | 44900 | 44900 | 44950 | 44900 | 938 |
| 324 | 20240910 | 135500 | 33242457650 | 44900 | 44900 | 44950 | 44850 | 748 |
| 325 | 20240910 | 135400 | 33208872250 | 44900 | 44900 | 44950 | 44850 | 593 |
| 326 | 20240910 | 135300 | 33182256800 | 44900 | 45000 | 45000 | 44900 | 1487 |
| 327 | 20240910 | 135200 | 33115419250 | 45000 | 45000 | 45000 | 44950 | 518 |
| 328 | 20240910 | 135100 | 33092117300 | 45000 | 45000 | 45000 | 44950 | 240 |
| 329 | 20240910 | 135000 | 33081324950 | 45000 | 45000 | 45050 | 44950 | 3937 |
| 330 | 20240910 | 134900 | 32904064150 | 45000 | 45000 | 45050 | 45000 | 3484 |
| 331 | 20240910 | 134800 | 32747212550 | 45000 | 44900 | 45000 | 44900 | 4091 |
| 332 | 20240910 | 134700 | 32563323150 | 44900 | 44900 | 44950 | 44850 | 528 |
| 333 | 20240910 | 134600 | 32539621850 | 44900 | 44800 | 44950 | 44800 | 3668 |
| 334 | 20240910 | 134500 | 32374965150 | 44800 | 44900 | 44900 | 44800 | 4474 |
| 335 | 20240910 | 134400 | 32174447850 | 44900 | 44900 | 44900 | 44850 | 360 |
| 336 | 20240910 | 134300 | 32158291450 | 44900 | 44950 | 44950 | 44900 | 1064 |
| 337 | 20240910 | 134200 | 32110506350 | 44900 | 44950 | 45000 | 44850 | 3479 |
| 338 | 20240910 | 134100 | 31954381800 | 44950 | 44900 | 44950 | 44850 | 1015 |
| 339 | 20240910 | 134000 | 31908773850 | 44900 | 44850 | 44900 | 44800 | 1590 |
| 340 | 20240910 | 133900 | 31837418450 | 44800 | 44850 | 44900 | 44800 | 7460 |
| 341 | 20240910 | 133800 | 31503113700 | 44850 | 44950 | 44950 | 44800 | 4674 |
| 342 | 20240910 | 133700 | 31293456350 | 44950 | 44950 | 45000 | 44900 | 505 |
| 343 | 20240910 | 133600 | 31270757200 | 45000 | 44950 | 45000 | 44950 | 1817 |
| 344 | 20240910 | 133500 | 31189034900 | 45000 | 44950 | 45000 | 44850 | 3247 |
| 345 | 20240910 | 133400 | 31043215250 | 44900 | 45000 | 45000 | 44900 | 6282 |
| 346 | 20240910 | 133300 | 30760881350 | 44950 | 45000 | 45050 | 44950 | 8227 |
| 347 | 20240910 | 133200 | 30390848850 | 45000 | 45000 | 45050 | 45000 | 2243 |
| 348 | 20240910 | 133100 | 30289908050 | 45000 | 45150 | 45150 | 45000 | 3874 |
| 349 | 20240910 | 133000 | 30115388150 | 45150 | 45100 | 45150 | 45100 | 473 |
| 350 | 20240910 | 132900 | 30094048850 | 45100 | 45150 | 45150 | 45100 | 896 |
| 351 | 20240910 | 132800 | 30053627100 | 45150 | 45150 | 45200 | 45100 | 211 |
| 352 | 20240910 | 132700 | 30044100850 | 45150 | 45100 | 45200 | 45050 | 1088 |
| 353 | 20240910 | 132600 | 29994960200 | 45100 | 45100 | 45150 | 45050 | 1110 |
| 354 | 20240910 | 132500 | 29944894450 | 45050 | 45050 | 45100 | 45050 | 1247 |
| 355 | 20240910 | 132400 | 29888714500 | 45050 | 45100 | 45100 | 45000 | 3386 |
| 356 | 20240910 | 132300 | 29736219750 | 45100 | 45100 | 45100 | 45050 | 496 |
| 357 | 20240910 | 132200 | 29713858050 | 45100 | 45100 | 45150 | 45050 | 1994 |
| 358 | 20240910 | 132100 | 29623940100 | 45050 | 45100 | 45100 | 45050 | 3422 |
| 359 | 20240910 | 132000 | 29469705600 | 45100 | 45100 | 45150 | 45100 | 1794 |
| 360 | 20240910 | 131900 | 29388779750 | 45150 | 45150 | 45150 | 45100 | 354 |
| 361 | 20240910 | 131800 | 29372801850 | 45100 | 45100 | 45150 | 45100 | 493 |
| 362 | 20240910 | 131700 | 29350561900 | 45100 | 45050 | 45150 | 45050 | 810 |
| 363 | 20240910 | 131600 | 29314025750 | 45050 | 45050 | 45150 | 45050 | 2931 |
| 364 | 20240910 | 131500 | 29181890050 | 45050 | 45050 | 45100 | 45050 | 3415 |
| 365 | 20240910 | 131400 | 29028034200 | 45050 | 45100 | 45100 | 45050 | 6283 |
| 366 | 20240910 | 131300 | 28744972600 | 45100 | 45150 | 45150 | 45050 | 4479 |
| 367 | 20240910 | 131200 | 28542966950 | 45150 | 45150 | 45200 | 45100 | 2873 |
| 368 | 20240910 | 131100 | 28413339650 | 45150 | 45150 | 45200 | 45100 | 2097 |
| 369 | 20240910 | 131000 | 28318658200 | 45150 | 45150 | 45200 | 45100 | 5007 |
| 370 | 20240910 | 130900 | 28092602550 | 45150 | 45150 | 45250 | 45150 | 1359 |
| 371 | 20240910 | 130800 | 28031211200 | 45250 | 45200 | 45250 | 45150 | 8293 |
| 372 | 20240910 | 130700 | 27656464400 | 45250 | 45250 | 45300 | 45200 | 3554 |
| 373 | 20240910 | 130600 | 27495654950 | 45300 | 45350 | 45350 | 45250 | 5817 |
| 374 | 20240910 | 130500 | 27232116300 | 45350 | 45400 | 45400 | 45350 | 262 |
| 375 | 20240910 | 130400 | 27220231750 | 45350 | 45350 | 45350 | 45300 | 594 |
| 376 | 20240910 | 130300 | 27193297350 | 45350 | 45300 | 45350 | 45300 | 561 |
| 377 | 20240910 | 130200 | 27167866100 | 45300 | 45350 | 45400 | 45300 | 2759 |
| 378 | 20240910 | 130100 | 27042737750 | 45350 | 45450 | 45450 | 45350 | 1105 |
| 379 | 20240910 | 130000 | 26992585800 | 45450 | 45450 | 45450 | 45400 | 256 |
| 380 | 20240910 | 125900 | 26980958750 | 45400 | 45400 | 45450 | 45400 | 1001 |
| 381 | 20240910 | 125800 | 26935513150 | 45450 | 45450 | 45450 | 45400 | 757 |
| 382 | 20240910 | 125700 | 26901109700 | 45450 | 45450 | 45450 | 45400 | 162 |
| 383 | 20240910 | 125600 | 26893754100 | 45450 | 45400 | 45450 | 45400 | 991 |
| 384 | 20240910 | 125500 | 26848714900 | 45400 | 45350 | 45450 | 45350 | 275 |
| 385 | 20240910 | 125400 | 26836225900 | 45400 | 45350 | 45450 | 45350 | 862 |
| 386 | 20240910 | 125300 | 26797105600 | 45400 | 45350 | 45400 | 45300 | 1632 |
| 387 | 20240910 | 125200 | 26723059500 | 45350 | 45350 | 45350 | 45300 | 306 |
| 388 | 20240910 | 125100 | 26709187700 | 45350 | 45350 | 45350 | 45300 | 498 |
| 389 | 20240910 | 125000 | 26686615700 | 45350 | 45300 | 45350 | 45300 | 606 |
| 390 | 20240910 | 124900 | 26659156550 | 45300 | 45350 | 45400 | 45300 | 3371 |
| 391 | 20240910 | 124800 | 26506431000 | 45350 | 45350 | 45400 | 45300 | 2716 |
| 392 | 20240910 | 124700 | 26383304100 | 45350 | 45400 | 45400 | 45350 | 728 |
| 393 | 20240910 | 124600 | 26350288450 | 45350 | 45350 | 45400 | 45350 | 655 |
| 394 | 20240910 | 124500 | 26320571900 | 45400 | 45350 | 45400 | 45350 | 174 |
| 395 | 20240910 | 124400 | 26312680800 | 45350 | 45400 | 45400 | 45350 | 562 |
| 396 | 20240910 | 124300 | 26287177200 | 45350 | 45450 | 45450 | 45350 | 4809 |
| 397 | 20240910 | 124200 | 26068933350 | 45400 | 45400 | 45450 | 45400 | 126 |
| 398 | 20240910 | 124100 | 26063212650 | 45400 | 45400 | 45450 | 45400 | 101 |
| 399 | 20240910 | 124000 | 26058627000 | 45400 | 45400 | 45450 | 45400 | 528 |
| 400 | 20240910 | 123900 | 26034655550 | 45400 | 45400 | 45450 | 45400 | 549 |
| 401 | 20240910 | 123800 | 26009709600 | 45450 | 45400 | 45450 | 45400 | 750 |
| 402 | 20240910 | 123700 | 25975649000 | 45400 | 45450 | 45450 | 45400 | 278 |
| 403 | 20240910 | 123600 | 25963020350 | 45450 | 45450 | 45500 | 45400 | 344 |
| 404 | 20240910 | 123500 | 25947386050 | 45450 | 45500 | 45500 | 45450 | 188 |
| 405 | 20240910 | 123400 | 25938839050 | 45450 | 45450 | 45500 | 45450 | 393 |
| 406 | 20240910 | 123300 | 25920970200 | 45500 | 45450 | 45500 | 45450 | 495 |
| 407 | 20240910 | 123200 | 25898472200 | 45500 | 45450 | 45500 | 45400 | 721 |
| 408 | 20240910 | 123100 | 25865698850 | 45450 | 45400 | 45450 | 45350 | 1379 |
| 409 | 20240910 | 123000 | 25803106700 | 45400 | 45400 | 45450 | 45400 | 420 |
| 410 | 20240910 | 122900 | 25784034650 | 45400 | 45400 | 45450 | 45400 | 522 |
| 411 | 20240910 | 122800 | 25760335750 | 45400 | 45400 | 45450 | 45400 | 378 |
| 412 | 20240910 | 122700 | 25743173950 | 45400 | 45450 | 45450 | 45400 | 39 |
| 413 | 20240910 | 122600 | 25741403150 | 45400 | 45450 | 45450 | 45350 | 1985 |
| 414 | 20240910 | 122500 | 25651284150 | 45450 | 45450 | 45500 | 45400 | 246 |
| 415 | 20240910 | 122400 | 25640104100 | 45450 | 45400 | 45500 | 45400 | 235 |
| 416 | 20240910 | 122300 | 25629420900 | 45400 | 45450 | 45450 | 45400 | 311 |
| 417 | 20240910 | 122200 | 25615288450 | 45400 | 45400 | 45450 | 45400 | 158 |
| 418 | 20240910 | 122100 | 25608113550 | 45400 | 45450 | 45500 | 45400 | 1071 |
| 419 | 20240910 | 122000 | 25559446700 | 45450 | 45500 | 45550 | 45450 | 559 |
| 420 | 20240910 | 121900 | 25534008600 | 45500 | 45450 | 45500 | 45450 | 1907 |
| 421 | 20240910 | 121800 | 25447317000 | 45400 | 45350 | 45450 | 45350 | 1425 |
| 422 | 20240910 | 121700 | 25382658800 | 45350 | 45350 | 45400 | 45300 | 1325 |
| 423 | 20240910 | 121600 | 25322584350 | 45350 | 45350 | 45400 | 45350 | 1868 |
| 424 | 20240910 | 121500 | 25237858450 | 45350 | 45350 | 45400 | 45350 | 1590 |
| 425 | 20240910 | 121400 | 25165742550 | 45400 | 45350 | 45400 | 45350 | 1052 |
| 426 | 20240910 | 121300 | 25118019000 | 45350 | 45350 | 45400 | 45350 | 473 |
| 427 | 20240910 | 121200 | 25096560100 | 45350 | 45400 | 45400 | 45350 | 2355 |
| 428 | 20240910 | 121100 | 24989645550 | 45400 | 45450 | 45450 | 45400 | 2073 |
| 429 | 20240910 | 121000 | 24895531000 | 45450 | 45400 | 45450 | 45400 | 83 |
| 430 | 20240910 | 120900 | 24891762450 | 45400 | 45400 | 45450 | 45350 | 1325 |
| 431 | 20240910 | 120800 | 24831618350 | 45400 | 45400 | 45450 | 45350 | 631 |
| 432 | 20240910 | 120700 | 24802974200 | 45400 | 45400 | 45400 | 45350 | 604 |
| 433 | 20240910 | 120600 | 24775559200 | 45350 | 45400 | 45400 | 45350 | 3953 |
| 434 | 20240910 | 120500 | 24596219000 | 45400 | 45400 | 45450 | 45400 | 2765 |
| 435 | 20240910 | 120400 | 24470680400 | 45400 | 45450 | 45500 | 45400 | 2088 |
| 436 | 20240910 | 120300 | 24375801250 | 45450 | 45450 | 45500 | 45450 | 813 |
| 437 | 20240910 | 120200 | 24338825400 | 45450 | 45450 | 45500 | 45450 | 328 |
| 438 | 20240910 | 120100 | 24323917600 | 45450 | 45500 | 45500 | 45450 | 934 |
| 439 | 20240910 | 120000 | 24281465750 | 45500 | 45450 | 45500 | 45450 | 667 |
| 440 | 20240910 | 115900 | 24251140250 | 45450 | 45500 | 45500 | 45450 | 1693 |
| 441 | 20240910 | 115800 | 24174192800 | 45500 | 45450 | 45500 | 45450 | 312 |
| 442 | 20240910 | 115700 | 24160005950 | 45450 | 45500 | 45500 | 45450 | 564 |
| 443 | 20240910 | 115600 | 24134362850 | 45500 | 45500 | 45500 | 45450 | 548 |
| 444 | 20240910 | 115500 | 24109430900 | 45500 | 45500 | 45500 | 45450 | 772 |
| 445 | 20240910 | 115400 | 24074333050 | 45500 | 45500 | 45550 | 45500 | 1070 |
| 446 | 20240910 | 115300 | 24025644700 | 45450 | 45450 | 45500 | 45400 | 2304 |
| 447 | 20240910 | 115200 | 23920937250 | 45450 | 45500 | 45500 | 45450 | 4849 |
| 448 | 20240910 | 115100 | 23700546600 | 45500 | 45600 | 45600 | 45450 | 13442 |
| 449 | 20240910 | 115000 | 23088790200 | 45550 | 45550 | 45600 | 45550 | 412 |
| 450 | 20240910 | 114900 | 23070017550 | 45550 | 45600 | 45600 | 45550 | 3179 |
| 451 | 20240910 | 114800 | 22925123050 | 45550 | 45550 | 45600 | 45550 | 309 |
| 452 | 20240910 | 114700 | 22911045400 | 45550 | 45550 | 45600 | 45550 | 1358 |
| 453 | 20240910 | 114600 | 22849185950 | 45600 | 45600 | 45700 | 45600 | 2318 |
| 454 | 20240910 | 114500 | 22743480500 | 45650 | 45700 | 45700 | 45600 | 2482 |
| 455 | 20240910 | 114400 | 22630110800 | 45650 | 45700 | 45750 | 45650 | 1112 |
| 456 | 20240910 | 114300 | 22579295100 | 45700 | 45700 | 45700 | 45650 | 387 |
| 457 | 20240910 | 114200 | 22561623950 | 45650 | 45700 | 45700 | 45650 | 75 |
| 458 | 20240910 | 114100 | 22558198650 | 45700 | 45700 | 45700 | 45650 | 107 |
| 459 | 20240910 | 114000 | 22553311550 | 45650 | 45600 | 45650 | 45600 | 1281 |
| 460 | 20240910 | 113900 | 22494836600 | 45650 | 45600 | 45650 | 45600 | 202 |
| 461 | 20240910 | 113800 | 22485622050 | 45600 | 45650 | 45650 | 45600 | 192 |
| 462 | 20240910 | 113700 | 22476859450 | 45650 | 45600 | 45650 | 45600 | 324 |
| 463 | 20240910 | 113600 | 22462073750 | 45650 | 45550 | 45650 | 45550 | 1560 |
| 464 | 20240910 | 113500 | 22390943200 | 45600 | 45550 | 45600 | 45550 | 1142 |
| 465 | 20240910 | 113400 | 22338892000 | 45600 | 45600 | 45600 | 45550 | 346 |
| 466 | 20240910 | 113300 | 22323121250 | 45600 | 45600 | 45600 | 45550 | 1312 |
| 467 | 20240910 | 113200 | 22263350000 | 45600 | 45550 | 45600 | 45550 | 902 |
| 468 | 20240910 | 113100 | 22222262350 | 45550 | 45600 | 45600 | 45550 | 746 |
| 469 | 20240910 | 113000 | 22188270250 | 45600 | 45650 | 45650 | 45600 | 2382 |
| 470 | 20240910 | 112900 | 22079642150 | 45600 | 45600 | 45650 | 45600 | 647 |
| 471 | 20240910 | 112800 | 22050136950 | 45600 | 45600 | 45650 | 45600 | 3803 |
| 472 | 20240910 | 112700 | 21876717700 | 45600 | 45700 | 45750 | 45600 | 6798 |
| 473 | 20240910 | 112600 | 21566188300 | 45750 | 45700 | 45800 | 45700 | 311 |
| 474 | 20240910 | 112500 | 21551962100 | 45750 | 45700 | 45750 | 45700 | 317 |
| 475 | 20240910 | 112400 | 21537465350 | 45700 | 45750 | 45800 | 45700 | 764 |
| 476 | 20240910 | 112300 | 21502515600 | 45750 | 45750 | 45750 | 45700 | 839 |
| 477 | 20240910 | 112200 | 21464137550 | 45700 | 45700 | 45750 | 45700 | 392 |
| 478 | 20240910 | 112100 | 21446221700 | 45700 | 45650 | 45700 | 45650 | 1794 |
| 479 | 20240910 | 112000 | 21364241150 | 45650 | 45650 | 45700 | 45650 | 417 |
| 480 | 20240910 | 111900 | 21345204850 | 45650 | 45700 | 45700 | 45650 | 233 |
| 481 | 20240910 | 111800 | 21334562200 | 45650 | 45650 | 45700 | 45650 | 933 |
| 482 | 20240910 | 111700 | 21291967100 | 45650 | 45650 | 45700 | 45650 | 1830 |
| 483 | 20240910 | 111600 | 21208417650 | 45650 | 45700 | 45700 | 45650 | 741 |
| 484 | 20240910 | 111500 | 21174585650 | 45650 | 45650 | 45700 | 45650 | 1920 |
| 485 | 20240910 | 111400 | 21086924550 | 45700 | 45700 | 45700 | 45650 | 1857 |
| 486 | 20240910 | 111300 | 21002065950 | 45750 | 45700 | 45750 | 45700 | 854 |
| 487 | 20240910 | 111200 | 20963031500 | 45750 | 45700 | 45750 | 45700 | 879 |
| 488 | 20240910 | 111100 | 20922833900 | 45700 | 45700 | 45750 | 45700 | 1306 |
| 489 | 20240910 | 111000 | 20863149650 | 45700 | 45700 | 45750 | 45650 | 728 |
| 490 | 20240910 | 110900 | 20829881150 | 45700 | 45700 | 45750 | 45650 | 5827 |
| 491 | 20240910 | 110800 | 20563741600 | 45700 | 45750 | 45750 | 45700 | 453 |
| 492 | 20240910 | 110700 | 20543033750 | 45700 | 45700 | 45750 | 45700 | 1079 |
| 493 | 20240910 | 110600 | 20493696850 | 45700 | 45750 | 45800 | 45700 | 10251 |
| 494 | 20240910 | 110500 | 20024812250 | 45800 | 45800 | 45850 | 45750 | 2281 |
| 495 | 20240910 | 110400 | 19920369150 | 45800 | 45950 | 45950 | 45800 | 4878 |
| 496 | 20240910 | 110300 | 19696652900 | 45900 | 45950 | 45950 | 45900 | 282 |
| 497 | 20240910 | 110200 | 19683702800 | 45900 | 45950 | 45950 | 45900 | 1494 |
| 498 | 20240910 | 110100 | 19615083550 | 45950 | 46000 | 46050 | 45900 | 3680 |
| 499 | 20240910 | 110000 | 19445895650 | 46000 | 46050 | 46050 | 46000 | 332 |
| 500 | 20240910 | 105900 | 19430621800 | 46050 | 46100 | 46100 | 46000 | 1149 |
| 501 | 20240910 | 105800 | 19377702850 | 46100 | 46000 | 46100 | 46000 | 1283 |
| 502 | 20240910 | 105700 | 19318617850 | 46000 | 46050 | 46050 | 46000 | 469 |
| 503 | 20240910 | 105600 | 19297024700 | 46100 | 46050 | 46100 | 46050 | 856 |
| 504 | 20240910 | 105500 | 19257592550 | 46000 | 46000 | 46050 | 46000 | 929 |
| 505 | 20240910 | 105400 | 19214837000 | 46000 | 46050 | 46050 | 46000 | 743 |
| 506 | 20240910 | 105300 | 19180637700 | 46050 | 46000 | 46050 | 45950 | 1004 |
| 507 | 20240910 | 105200 | 19134460050 | 45950 | 46000 | 46050 | 45950 | 1657 |
| 508 | 20240910 | 105100 | 19058243350 | 46000 | 46050 | 46100 | 46000 | 4859 |
| 509 | 20240910 | 105000 | 18834630000 | 46100 | 46100 | 46100 | 46050 | 328 |
| 510 | 20240910 | 104900 | 18819514200 | 46100 | 46050 | 46150 | 46050 | 484 |
| 511 | 20240910 | 104800 | 18797199400 | 46100 | 46050 | 46150 | 46050 | 3008 |
| 512 | 20240910 | 104700 | 18658502050 | 46100 | 46050 | 46100 | 46000 | 366 |
| 513 | 20240910 | 104600 | 18641648800 | 46050 | 46000 | 46050 | 46000 | 924 |
| 514 | 20240910 | 104500 | 18599111250 | 46050 | 46050 | 46100 | 46050 | 1836 |
| 515 | 20240910 | 104400 | 18514558350 | 46100 | 46100 | 46100 | 46050 | 429 |
| 516 | 20240910 | 104300 | 18494798250 | 46100 | 46050 | 46100 | 46050 | 671 |
| 517 | 20240910 | 104200 | 18463870900 | 46100 | 46100 | 46150 | 46100 | 1424 |
| 518 | 20240910 | 104100 | 18398202750 | 46150 | 46150 | 46150 | 46100 | 809 |
| 519 | 20240910 | 104000 | 18360881950 | 46150 | 46100 | 46150 | 46100 | 4203 |
| 520 | 20240910 | 103900 | 18167095400 | 46150 | 46150 | 46150 | 46100 | 1991 |
| 521 | 20240910 | 103800 | 18075220800 | 46100 | 46050 | 46150 | 46050 | 2614 |
| 522 | 20240910 | 103700 | 17954693500 | 46100 | 46000 | 46100 | 46000 | 1480 |
| 523 | 20240910 | 103600 | 17886543200 | 46000 | 45900 | 46050 | 45900 | 635 |
| 524 | 20240910 | 103500 | 17857327150 | 45900 | 45950 | 46000 | 45900 | 4063 |
| 525 | 20240910 | 103400 | 17670729750 | 45900 | 45900 | 45950 | 45900 | 1706 |
| 526 | 20240910 | 103300 | 17592416350 | 45900 | 45900 | 45950 | 45900 | 923 |
| 527 | 20240910 | 103200 | 17550024350 | 45950 | 45900 | 45950 | 45900 | 1313 |
| 528 | 20240910 | 103100 | 17489747750 | 45900 | 45950 | 46000 | 45900 | 1908 |
| 529 | 20240910 | 103000 | 17402075250 | 45950 | 46050 | 46050 | 45950 | 1461 |
| 530 | 20240910 | 102900 | 17334897300 | 46000 | 46050 | 46050 | 46000 | 3277 |
| 531 | 20240910 | 102800 | 17184123250 | 46000 | 46000 | 46050 | 46000 | 1191 |
| 532 | 20240910 | 102700 | 17129330050 | 46000 | 46150 | 46150 | 46000 | 9733 |
| 533 | 20240910 | 102600 | 16680757200 | 46150 | 46150 | 46150 | 46100 | 1577 |
| 534 | 20240910 | 102500 | 16607999100 | 46150 | 46050 | 46150 | 46050 | 2755 |
| 535 | 20240910 | 102400 | 16480989900 | 46050 | 46150 | 46150 | 46050 | 3709 |
| 536 | 20240910 | 102300 | 16309962350 | 46150 | 46150 | 46150 | 46100 | 2836 |
| 537 | 20240910 | 102200 | 16179109750 | 46150 | 46150 | 46150 | 46050 | 3449 |
| 538 | 20240910 | 102100 | 16020077300 | 46100 | 46100 | 46150 | 46050 | 3229 |
| 539 | 20240910 | 102000 | 15871221150 | 46100 | 46050 | 46100 | 46000 | 5590 |
| 540 | 20240910 | 101900 | 15613642350 | 46000 | 45950 | 46050 | 45950 | 4296 |
| 541 | 20240910 | 101800 | 15416025550 | 45950 | 45900 | 46000 | 45900 | 2921 |
| 542 | 20240910 | 101700 | 15281811000 | 45900 | 46000 | 46000 | 45900 | 1465 |
| 543 | 20240910 | 101600 | 15214506150 | 45950 | 45800 | 46000 | 45800 | 7283 |
| 544 | 20240910 | 101500 | 14880156400 | 45800 | 45850 | 45850 | 45800 | 1409 |
| 545 | 20240910 | 101400 | 14815569450 | 45850 | 45800 | 45850 | 45800 | 1180 |
| 546 | 20240910 | 101300 | 14761472100 | 45800 | 45800 | 45850 | 45800 | 183 |
| 547 | 20240910 | 101200 | 14753084250 | 45850 | 45800 | 45850 | 45750 | 930 |
| 548 | 20240910 | 101100 | 14710471650 | 45850 | 45750 | 45850 | 45750 | 1037 |
| 549 | 20240910 | 101000 | 14662979350 | 45750 | 45750 | 45800 | 45750 | 1094 |
| 550 | 20240910 | 100900 | 14612913300 | 45750 | 45750 | 45800 | 45700 | 1501 |
| 551 | 20240910 | 100800 | 14544246750 | 45750 | 45700 | 45750 | 45700 | 976 |
| 552 | 20240910 | 100700 | 14499623900 | 45750 | 45750 | 45750 | 45700 | 639 |
| 553 | 20240910 | 100600 | 14470409450 | 45700 | 45700 | 45750 | 45650 | 1023 |
| 554 | 20240910 | 100500 | 14423657200 | 45700 | 45650 | 45750 | 45650 | 1112 |
| 555 | 20240910 | 100400 | 14372840050 | 45700 | 45750 | 45750 | 45650 | 1135 |
| 556 | 20240910 | 100300 | 14320969650 | 45750 | 45700 | 45750 | 45650 | 1224 |
| 557 | 20240910 | 100200 | 14265036200 | 45700 | 45750 | 45750 | 45700 | 3684 |
| 558 | 20240910 | 100100 | 14096647150 | 45750 | 45750 | 45800 | 45700 | 1725 |
| 559 | 20240910 | 100000 | 14017724400 | 45750 | 45750 | 45800 | 45750 | 635 |
| 560 | 20240910 | 095900 | 13988653450 | 45800 | 45750 | 45800 | 45700 | 1073 |
| 561 | 20240910 | 095800 | 13939569850 | 45700 | 45700 | 45750 | 45700 | 419 |
| 562 | 20240910 | 095700 | 13920415950 | 45700 | 45750 | 45850 | 45700 | 840 |
| 563 | 20240910 | 095600 | 13881990600 | 45850 | 45700 | 45850 | 45700 | 1032 |
| 564 | 20240910 | 095500 | 13834800700 | 45700 | 45800 | 45800 | 45700 | 3697 |
| 565 | 20240910 | 095400 | 13665764650 | 45800 | 45900 | 45900 | 45750 | 5718 |
| 566 | 20240910 | 095300 | 13403778450 | 45850 | 46000 | 46000 | 45850 | 7188 |
| 567 | 20240910 | 095200 | 13073496000 | 46000 | 45900 | 46000 | 45900 | 5967 |
| 568 | 20240910 | 095100 | 12799251700 | 45900 | 45900 | 45950 | 45850 | 3053 |
| 569 | 20240910 | 095000 | 12659113450 | 45900 | 45950 | 45950 | 45850 | 2718 |
| 570 | 20240910 | 094900 | 12534355650 | 45900 | 45950 | 45950 | 45900 | 5301 |
| 571 | 20240910 | 094800 | 12290888850 | 45950 | 45950 | 45950 | 45900 | 1555 |
| 572 | 20240910 | 094700 | 12219454250 | 45950 | 45950 | 46000 | 45900 | 4206 |
| 573 | 20240910 | 094600 | 12026052000 | 46000 | 45850 | 46000 | 45850 | 9465 |
| 574 | 20240910 | 094500 | 11591342450 | 45900 | 45800 | 45900 | 45800 | 8888 |
| 575 | 20240910 | 094400 | 11183848950 | 45800 | 45750 | 45800 | 45750 | 657 |
| 576 | 20240910 | 094300 | 11153771950 | 45750 | 45800 | 45800 | 45700 | 1952 |
| 577 | 20240910 | 094200 | 11064414450 | 45800 | 45700 | 45800 | 45650 | 6125 |
| 578 | 20240910 | 094100 | 10784441700 | 45700 | 45650 | 45700 | 45650 | 1279 |
| 579 | 20240910 | 094000 | 10726034500 | 45700 | 45600 | 45700 | 45600 | 2124 |
| 580 | 20240910 | 093900 | 10629074150 | 45600 | 45600 | 45650 | 45600 | 2250 |
| 581 | 20240910 | 093800 | 10526391300 | 45600 | 45600 | 45650 | 45600 | 1852 |
| 582 | 20240910 | 093700 | 10441932300 | 45650 | 45550 | 45650 | 45550 | 2283 |
| 583 | 20240910 | 093600 | 10337839500 | 45600 | 45550 | 45600 | 45550 | 1851 |
| 584 | 20240910 | 093500 | 10253511750 | 45550 | 45550 | 45600 | 45500 | 5709 |
| 585 | 20240910 | 093400 | 9993488700 | 45600 | 45550 | 45600 | 45550 | 2288 |
| 586 | 20240910 | 093300 | 9889246550 | 45600 | 45600 | 45650 | 45550 | 2933 |
| 587 | 20240910 | 093200 | 9755509700 | 45600 | 45650 | 45700 | 45600 | 1893 |
| 588 | 20240910 | 093100 | 9669113200 | 45650 | 45650 | 45700 | 45600 | 2389 |
| 589 | 20240910 | 093000 | 9560063000 | 45650 | 45750 | 45750 | 45550 | 7908 |
| 590 | 20240910 | 092900 | 9199131750 | 45750 | 45700 | 45750 | 45650 | 914 |
| 591 | 20240910 | 092800 | 9157352550 | 45700 | 45700 | 45750 | 45650 | 1215 |
| 592 | 20240910 | 092700 | 9101843350 | 45700 | 45750 | 45750 | 45650 | 2207 |
| 593 | 20240910 | 092600 | 9000978200 | 45750 | 45750 | 45800 | 45750 | 1737 |
| 594 | 20240910 | 092500 | 8921498950 | 45700 | 45750 | 45750 | 45700 | 3176 |
| 595 | 20240910 | 092400 | 8776308550 | 45750 | 45700 | 45750 | 45700 | 1267 |
| 596 | 20240910 | 092300 | 8718346100 | 45700 | 45750 | 45850 | 45700 | 2268 |
| 597 | 20240910 | 092200 | 8614520250 | 45750 | 45750 | 45750 | 45650 | 4393 |
| 598 | 20240910 | 092100 | 8413639000 | 45750 | 45800 | 45850 | 45750 | 2429 |
| 599 | 20240910 | 092000 | 8302323250 | 45800 | 45800 | 45850 | 45750 | 2513 |
| 600 | 20240910 | 091900 | 8187227400 | 45800 | 45800 | 45850 | 45750 | 2524 |
| 601 | 20240910 | 091800 | 8071611800 | 45800 | 45750 | 45800 | 45750 | 2494 |
| 602 | 20240910 | 091700 | 7957447100 | 45750 | 45700 | 45800 | 45650 | 2953 |
| 603 | 20240910 | 091600 | 7822423250 | 45700 | 45700 | 45750 | 45650 | 1430 |
| 604 | 20240910 | 091500 | 7757072200 | 45700 | 45650 | 45700 | 45600 | 2996 |
| 605 | 20240910 | 091400 | 7620291450 | 45650 | 45650 | 45700 | 45600 | 2088 |
| 606 | 20240910 | 091300 | 7524982950 | 45650 | 45750 | 45800 | 45650 | 4558 |
| 607 | 20240910 | 091200 | 7316635000 | 45750 | 45800 | 45800 | 45700 | 4761 |
| 608 | 20240910 | 091100 | 7098822000 | 45800 | 45850 | 45850 | 45750 | 3791 |
| 609 | 20240910 | 091000 | 6925138850 | 45850 | 45700 | 45900 | 45700 | 4454 |
| 610 | 20240910 | 090900 | 6721244300 | 45650 | 45550 | 45650 | 45450 | 10880 |
| 611 | 20240910 | 090800 | 6226119200 | 45550 | 45600 | 45650 | 45500 | 11127 |
| 612 | 20240910 | 090700 | 5719485750 | 45600 | 45750 | 45750 | 45600 | 17656 |
| 613 | 20240910 | 090600 | 4913201350 | 45750 | 45850 | 45850 | 45650 | 14039 |
| 614 | 20240910 | 090500 | 4271252850 | 45800 | 45800 | 45950 | 45750 | 14153 |
| 615 | 20240910 | 090400 | 3622523700 | 45800 | 45700 | 46000 | 45700 | 11839 |
| 616 | 20240910 | 090300 | 3080038750 | 45700 | 45700 | 45700 | 45600 | 11503 |
| 617 | 20240910 | 090200 | 2554787550 | 45650 | 45650 | 45750 | 45600 | 5626 |
| 618 | 20240910 | 090100 | 2297786350 | 45650 | 45650 | 45750 | 45550 | 11243 |
| 619 | 20240910 | 090000 | 1784458750 | 45650 | 45650 | 45950 | 45600 | 39080 |