32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 190200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 3 | 20240923 | 190100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240923 | 190000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240923 | 185900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240923 | 185800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240923 | 185700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240923 | 185600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240923 | 185500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240923 | 185400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240923 | 185300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240923 | 185200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240923 | 185100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240923 | 185000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240923 | 184900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240923 | 184800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240923 | 184700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240923 | 184600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240923 | 184500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240923 | 184400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240923 | 184300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240923 | 184200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240923 | 184100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240923 | 184000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240923 | 183900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240923 | 183800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240923 | 183700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240923 | 183600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240923 | 183500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240923 | 183400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240923 | 183300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240923 | 183200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 33 | 20240923 | 183100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240923 | 183000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240923 | 182900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240923 | 182800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240923 | 182700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240923 | 182600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240923 | 182500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240923 | 182400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240923 | 182300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240923 | 182200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240923 | 182100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240923 | 182000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240923 | 181900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240923 | 181800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240923 | 181700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240923 | 181600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240923 | 181500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240923 | 181400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240923 | 181300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240923 | 181200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240923 | 181100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240923 | 181000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240923 | 180900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240923 | 180800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240923 | 180700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240923 | 180600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240923 | 180500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240923 | 180400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240923 | 180300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240923 | 180200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 63 | 20240923 | 180100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240923 | 180000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240923 | 175900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240923 | 175800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240923 | 175700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240923 | 175600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240923 | 175500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240923 | 175400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240923 | 175300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240923 | 175200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240923 | 175100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240923 | 175000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240923 | 174900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240923 | 174800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240923 | 174700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240923 | 174600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240923 | 174500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240923 | 174400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240923 | 174300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240923 | 174200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240923 | 174100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240923 | 174000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240923 | 173900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240923 | 173800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240923 | 173700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240923 | 173600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240923 | 173500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240923 | 173400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240923 | 173300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240923 | 173200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 93 | 20240923 | 173100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240923 | 173000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240923 | 172900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240923 | 172800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240923 | 172700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240923 | 172600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240923 | 172500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240923 | 172400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240923 | 172300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240923 | 172200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240923 | 172100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240923 | 172000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240923 | 171900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240923 | 171800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240923 | 171700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240923 | 171600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240923 | 171500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240923 | 171400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240923 | 171300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240923 | 171200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240923 | 171100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240923 | 171000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240923 | 170900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240923 | 170800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240923 | 170700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240923 | 170600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240923 | 170500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240923 | 170400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240923 | 170300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240923 | 170200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 123 | 20240923 | 170100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240923 | 170000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240923 | 165900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240923 | 165800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240923 | 165700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240923 | 165600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240923 | 165500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240923 | 165400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240923 | 165300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240923 | 165200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240923 | 165100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240923 | 165000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240923 | 164900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240923 | 164800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240923 | 164700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240923 | 164600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240923 | 164500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240923 | 164400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240923 | 164300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240923 | 164200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240923 | 164100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240923 | 164000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240923 | 163900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240923 | 163800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240923 | 163700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240923 | 163600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240923 | 163500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240923 | 163400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240923 | 163300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240923 | 163200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 153 | 20240923 | 163100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240923 | 163000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240923 | 162900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240923 | 162800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240923 | 162700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240923 | 162600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240923 | 162500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240923 | 162400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240923 | 162300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240923 | 162200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240923 | 162100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240923 | 162000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240923 | 161900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240923 | 161800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240923 | 161700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240923 | 161600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240923 | 161500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240923 | 161400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240923 | 161300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240923 | 161200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240923 | 161100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240923 | 161000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240923 | 160900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240923 | 160800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240923 | 160700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240923 | 160600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240923 | 160500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240923 | 160400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240923 | 160300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240923 | 160200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 183 | 20240923 | 160100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240923 | 160000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240923 | 155900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240923 | 155800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240923 | 155700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240923 | 155600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240923 | 155500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240923 | 155400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240923 | 155300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240923 | 155200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240923 | 155100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240923 | 155000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240923 | 154900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240923 | 154800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240923 | 154700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240923 | 154600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240923 | 154500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240923 | 154400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240923 | 154300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240923 | 154200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240923 | 154100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240923 | 154000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240923 | 153900 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240923 | 153800 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240923 | 153700 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240923 | 153600 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240923 | 153500 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240923 | 153400 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240923 | 153300 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240923 | 153200 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 213 | 20240923 | 153100 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240923 | 153000 | 6864171800 | 46450 | 46450 | 46450 | 46450 | 10432 |
| 215 | 20240923 | 152900 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240923 | 152800 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240923 | 152700 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240923 | 152600 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240923 | 152500 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240923 | 152400 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240923 | 152300 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240923 | 152200 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240923 | 152100 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240923 | 152000 | 6379605400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240923 | 151900 | 6379605400 | 46450 | 46450 | 46500 | 46450 | 1099 |
| 226 | 20240923 | 151800 | 6328540900 | 46500 | 46450 | 46500 | 46450 | 610 |
| 227 | 20240923 | 151700 | 6300193550 | 46450 | 46450 | 46500 | 46450 | 350 |
| 228 | 20240923 | 151600 | 6283932550 | 46450 | 46500 | 46500 | 46450 | 300 |
| 229 | 20240923 | 151500 | 6269993850 | 46500 | 46500 | 46500 | 46450 | 386 |
| 230 | 20240923 | 151400 | 6252058900 | 46450 | 46500 | 46500 | 46450 | 384 |
| 231 | 20240923 | 151300 | 6234216950 | 46450 | 46500 | 46500 | 46450 | 460 |
| 232 | 20240923 | 151200 | 6212844950 | 46500 | 46500 | 46500 | 46450 | 303 |
| 233 | 20240923 | 151100 | 6198762950 | 46450 | 46500 | 46550 | 46450 | 453 |
| 234 | 20240923 | 151000 | 6177712500 | 46500 | 46500 | 46550 | 46400 | 771 |
| 235 | 20240923 | 150900 | 6141885700 | 46500 | 46450 | 46500 | 46400 | 695 |
| 236 | 20240923 | 150800 | 6109587850 | 46450 | 46450 | 46500 | 46400 | 834 |
| 237 | 20240923 | 150700 | 6070841750 | 46500 | 46500 | 46500 | 46450 | 410 |
| 238 | 20240923 | 150600 | 6051790350 | 46450 | 46500 | 46500 | 46450 | 403 |
| 239 | 20240923 | 150500 | 6033065700 | 46450 | 46450 | 46500 | 46450 | 310 |
| 240 | 20240923 | 150400 | 6018664850 | 46500 | 46500 | 46500 | 46450 | 267 |
| 241 | 20240923 | 150300 | 6006260750 | 46450 | 46500 | 46550 | 46450 | 433 |
| 242 | 20240923 | 150200 | 5986140650 | 46550 | 46500 | 46550 | 46500 | 481 |
| 243 | 20240923 | 150100 | 5963762850 | 46550 | 46550 | 46550 | 46500 | 381 |
| 244 | 20240923 | 150000 | 5946041350 | 46500 | 46600 | 46600 | 46500 | 391 |
| 245 | 20240923 | 145900 | 5927858350 | 46500 | 46600 | 46600 | 46500 | 386 |
| 246 | 20240923 | 145800 | 5909886850 | 46550 | 46550 | 46600 | 46550 | 504 |
| 247 | 20240923 | 145700 | 5886422800 | 46600 | 46550 | 46600 | 46550 | 122 |
| 248 | 20240923 | 145600 | 5880742200 | 46550 | 46600 | 46600 | 46550 | 213 |
| 249 | 20240923 | 145500 | 5870820550 | 46550 | 46550 | 46600 | 46550 | 97 |
| 250 | 20240923 | 145400 | 5866301200 | 46600 | 46600 | 46600 | 46550 | 160 |
| 251 | 20240923 | 145300 | 5858847050 | 46600 | 46550 | 46600 | 46550 | 114 |
| 252 | 20240923 | 145200 | 5853538400 | 46600 | 46550 | 46600 | 46550 | 95 |
| 253 | 20240923 | 145100 | 5849111750 | 46550 | 46550 | 46600 | 46500 | 210 |
| 254 | 20240923 | 145000 | 5839336200 | 46550 | 46500 | 46550 | 46500 | 98 |
| 255 | 20240923 | 144900 | 5834774500 | 46550 | 46600 | 46600 | 46500 | 135 |
| 256 | 20240923 | 144800 | 5828491500 | 46600 | 46600 | 46600 | 46550 | 265 |
| 257 | 20240923 | 144700 | 5816152950 | 46600 | 46550 | 46600 | 46500 | 1757 |
| 258 | 20240923 | 144600 | 5734365150 | 46550 | 46550 | 46550 | 46500 | 233 |
| 259 | 20240923 | 144500 | 5723528300 | 46550 | 46550 | 46550 | 46500 | 76 |
| 260 | 20240923 | 144400 | 5719991200 | 46550 | 46500 | 46550 | 46500 | 45 |
| 261 | 20240923 | 144300 | 5717896950 | 46500 | 46550 | 46550 | 46500 | 377 |
| 262 | 20240923 | 144200 | 5700354900 | 46550 | 46500 | 46550 | 46500 | 172 |
| 263 | 20240923 | 144100 | 5692351800 | 46500 | 46550 | 46550 | 46500 | 198 |
| 264 | 20240923 | 144000 | 5683143200 | 46550 | 46500 | 46550 | 46500 | 379 |
| 265 | 20240923 | 143900 | 5665502250 | 46550 | 46500 | 46550 | 46500 | 107 |
| 266 | 20240923 | 143800 | 5660525550 | 46500 | 46550 | 46550 | 46500 | 68 |
| 267 | 20240923 | 143700 | 5657360800 | 46550 | 46550 | 46550 | 46500 | 106 |
| 268 | 20240923 | 143600 | 5652429750 | 46500 | 46500 | 46550 | 46500 | 571 |
| 269 | 20240923 | 143500 | 5625866900 | 46550 | 46550 | 46550 | 46500 | 311 |
| 270 | 20240923 | 143400 | 5611402050 | 46550 | 46500 | 46550 | 46500 | 49 |
| 271 | 20240923 | 143300 | 5609121450 | 46500 | 46550 | 46550 | 46500 | 53 |
| 272 | 20240923 | 143200 | 5606655050 | 46550 | 46550 | 46550 | 46500 | 303 |
| 273 | 20240923 | 143100 | 5592550550 | 46550 | 46550 | 46550 | 46500 | 374 |
| 274 | 20240923 | 143000 | 5575157300 | 46550 | 46500 | 46550 | 46500 | 36 |
| 275 | 20240923 | 142900 | 5573482150 | 46550 | 46500 | 46550 | 46450 | 2272 |
| 276 | 20240923 | 142800 | 5467833650 | 46500 | 46500 | 46500 | 46450 | 142 |
| 277 | 20240923 | 142700 | 5461235850 | 46500 | 46450 | 46500 | 46450 | 34 |
| 278 | 20240923 | 142600 | 5459655000 | 46500 | 46500 | 46500 | 46400 | 52 |
| 279 | 20240923 | 142500 | 5457237750 | 46450 | 46450 | 46500 | 46400 | 352 |
| 280 | 20240923 | 142400 | 5440887450 | 46450 | 46500 | 46500 | 46400 | 382 |
| 281 | 20240923 | 142300 | 5423149450 | 46450 | 46500 | 46500 | 46450 | 53 |
| 282 | 20240923 | 142200 | 5420685450 | 46500 | 46500 | 46500 | 46450 | 82 |
| 283 | 20240923 | 142100 | 5416873150 | 46450 | 46500 | 46550 | 46450 | 1292 |
| 284 | 20240923 | 142000 | 5356794650 | 46500 | 46500 | 46550 | 46500 | 264 |
| 285 | 20240923 | 141900 | 5344506100 | 46600 | 46600 | 46600 | 46500 | 435 |
| 286 | 20240923 | 141800 | 5324273300 | 46550 | 46550 | 46600 | 46500 | 1212 |
| 287 | 20240923 | 141700 | 5267855050 | 46500 | 46550 | 46550 | 46500 | 487 |
| 288 | 20240923 | 141600 | 5245207850 | 46500 | 46500 | 46550 | 46500 | 51 |
| 289 | 20240923 | 141500 | 5242834450 | 46500 | 46550 | 46550 | 46500 | 95 |
| 290 | 20240923 | 141400 | 5238413900 | 46550 | 46550 | 46550 | 46500 | 75 |
| 291 | 20240923 | 141300 | 5234923450 | 46500 | 46550 | 46550 | 46500 | 115 |
| 292 | 20240923 | 141200 | 5229574450 | 46550 | 46550 | 46550 | 46500 | 52 |
| 293 | 20240923 | 141100 | 5227154550 | 46550 | 46550 | 46550 | 46500 | 683 |
| 294 | 20240923 | 141000 | 5195393100 | 46500 | 46550 | 46600 | 46500 | 91 |
| 295 | 20240923 | 140900 | 5191157250 | 46600 | 46600 | 46600 | 46550 | 39 |
| 296 | 20240923 | 140800 | 5189339950 | 46550 | 46650 | 46650 | 46550 | 225 |
| 297 | 20240923 | 140700 | 5178856650 | 46650 | 46550 | 46650 | 46550 | 472 |
| 298 | 20240923 | 140600 | 5156862450 | 46550 | 46500 | 46600 | 46500 | 119 |
| 299 | 20240923 | 140500 | 5151321500 | 46600 | 46550 | 46600 | 46500 | 276 |
| 300 | 20240923 | 140400 | 5138473650 | 46550 | 46500 | 46600 | 46500 | 39 |
| 301 | 20240923 | 140300 | 5136656900 | 46500 | 46500 | 46550 | 46500 | 517 |
| 302 | 20240923 | 140200 | 5112594400 | 46550 | 46550 | 46600 | 46550 | 105 |
| 303 | 20240923 | 140100 | 5107705150 | 46600 | 46550 | 46600 | 46550 | 136 |
| 304 | 20240923 | 140000 | 5101368150 | 46550 | 46550 | 46600 | 46550 | 38 |
| 305 | 20240923 | 135900 | 5099597950 | 46600 | 46550 | 46600 | 46500 | 389 |
| 306 | 20240923 | 135800 | 5081478000 | 46600 | 46500 | 46600 | 46500 | 681 |
| 307 | 20240923 | 135700 | 5049797250 | 46450 | 46500 | 46500 | 46450 | 57 |
| 308 | 20240923 | 135600 | 5047147350 | 46500 | 46450 | 46500 | 46400 | 748 |
| 309 | 20240923 | 135500 | 5012402350 | 46450 | 46350 | 46450 | 46350 | 1749 |
| 310 | 20240923 | 135400 | 4931251650 | 46400 | 46400 | 46400 | 46350 | 230 |
| 311 | 20240923 | 135300 | 4920579950 | 46400 | 46400 | 46400 | 46350 | 444 |
| 312 | 20240923 | 135200 | 4899997550 | 46400 | 46350 | 46400 | 46350 | 154 |
| 313 | 20240923 | 135100 | 4892858250 | 46400 | 46350 | 46400 | 46350 | 198 |
| 314 | 20240923 | 135000 | 4883679550 | 46400 | 46350 | 46400 | 46350 | 204 |
| 315 | 20240923 | 134900 | 4874222250 | 46350 | 46400 | 46400 | 46350 | 195 |
| 316 | 20240923 | 134800 | 4865182750 | 46350 | 46350 | 46400 | 46350 | 425 |
| 317 | 20240923 | 134700 | 4845473050 | 46400 | 46350 | 46400 | 46350 | 216 |
| 318 | 20240923 | 134600 | 4835459550 | 46350 | 46350 | 46400 | 46350 | 161 |
| 319 | 20240923 | 134500 | 4827995450 | 46350 | 46400 | 46400 | 46350 | 503 |
| 320 | 20240923 | 134400 | 4804679200 | 46350 | 46400 | 46400 | 46350 | 637 |
| 321 | 20240923 | 134300 | 4775133700 | 46350 | 46350 | 46400 | 46350 | 412 |
| 322 | 20240923 | 134200 | 4756037150 | 46350 | 46350 | 46400 | 46350 | 202 |
| 323 | 20240923 | 134100 | 4746674400 | 46350 | 46400 | 46400 | 46350 | 956 |
| 324 | 20240923 | 134000 | 4702321850 | 46400 | 46400 | 46450 | 46400 | 16 |
| 325 | 20240923 | 133900 | 4701579350 | 46450 | 46450 | 46450 | 46400 | 43 |
| 326 | 20240923 | 133800 | 4699584050 | 46450 | 46400 | 46450 | 46400 | 28 |
| 327 | 20240923 | 133700 | 4698283950 | 46400 | 46400 | 46450 | 46400 | 111 |
| 328 | 20240923 | 133600 | 4693133100 | 46400 | 46400 | 46450 | 46400 | 168 |
| 329 | 20240923 | 133500 | 4685337800 | 46400 | 46450 | 46450 | 46400 | 895 |
| 330 | 20240923 | 133400 | 4643768150 | 46500 | 46500 | 46500 | 46450 | 146 |
| 331 | 20240923 | 133300 | 4636983250 | 46450 | 46450 | 46500 | 46450 | 47 |
| 332 | 20240923 | 133200 | 4634799450 | 46450 | 46450 | 46500 | 46450 | 25 |
| 333 | 20240923 | 133100 | 4633638150 | 46450 | 46450 | 46500 | 46450 | 16 |
| 334 | 20240923 | 133000 | 4632894900 | 46450 | 46450 | 46500 | 46450 | 115 |
| 335 | 20240923 | 132900 | 4627552650 | 46500 | 46500 | 46500 | 46450 | 19 |
| 336 | 20240923 | 132800 | 4626669250 | 46450 | 46450 | 46500 | 46450 | 60 |
| 337 | 20240923 | 132700 | 4623881450 | 46450 | 46500 | 46500 | 46450 | 76 |
| 338 | 20240923 | 132600 | 4620350550 | 46500 | 46500 | 46500 | 46450 | 501 |
| 339 | 20240923 | 132500 | 4597054650 | 46500 | 46450 | 46500 | 46450 | 14 |
| 340 | 20240923 | 132400 | 4596403800 | 46500 | 46500 | 46500 | 46450 | 57 |
| 341 | 20240923 | 132300 | 4593753950 | 46450 | 46500 | 46500 | 46450 | 423 |
| 342 | 20240923 | 132200 | 4574095650 | 46500 | 46550 | 46550 | 46450 | 1108 |
| 343 | 20240923 | 132100 | 4522573550 | 46550 | 46550 | 46550 | 46500 | 1514 |
| 344 | 20240923 | 132000 | 4452096950 | 46500 | 46500 | 46550 | 46500 | 144 |
| 345 | 20240923 | 131900 | 4445398750 | 46550 | 46500 | 46550 | 46500 | 276 |
| 346 | 20240923 | 131800 | 4432554600 | 46550 | 46550 | 46550 | 46500 | 35 |
| 347 | 20240923 | 131700 | 4430925950 | 46500 | 46500 | 46550 | 46500 | 115 |
| 348 | 20240923 | 131600 | 4425576000 | 46500 | 46550 | 46550 | 46500 | 112 |
| 349 | 20240923 | 131500 | 4420367750 | 46500 | 46500 | 46550 | 46500 | 16 |
| 350 | 20240923 | 131400 | 4419623600 | 46550 | 46500 | 46550 | 46500 | 3 |
| 351 | 20240923 | 131300 | 4419484000 | 46550 | 46500 | 46550 | 46500 | 151 |
| 352 | 20240923 | 131200 | 4412460400 | 46550 | 46550 | 46550 | 46550 | 3 |
| 353 | 20240923 | 131100 | 4412320750 | 46500 | 46500 | 46500 | 46500 | 17 |
| 354 | 20240923 | 131000 | 4411530250 | 46550 | 46450 | 46550 | 46450 | 343 |
| 355 | 20240923 | 130900 | 4395579400 | 46450 | 46450 | 46450 | 46450 | 74 |
| 356 | 20240923 | 130800 | 4392142100 | 46450 | 46450 | 46450 | 46450 | 2 |
| 357 | 20240923 | 130700 | 4392049200 | 46500 | 46500 | 46500 | 46450 | 64 |
| 358 | 20240923 | 130600 | 4389073700 | 46450 | 46550 | 46550 | 46450 | 738 |
| 359 | 20240923 | 130500 | 4354736100 | 46550 | 46550 | 46600 | 46550 | 81 |
| 360 | 20240923 | 130400 | 4350965100 | 46550 | 46550 | 46550 | 46550 | 42 |
| 361 | 20240923 | 130300 | 4349010000 | 46550 | 46550 | 46550 | 46550 | 11 |
| 362 | 20240923 | 130200 | 4348497950 | 46550 | 46550 | 46550 | 46550 | 142 |
| 363 | 20240923 | 130100 | 4341887850 | 46550 | 46600 | 46600 | 46550 | 109 |
| 364 | 20240923 | 130000 | 4336813800 | 46550 | 46600 | 46600 | 46550 | 157 |
| 365 | 20240923 | 125900 | 4329497800 | 46550 | 46500 | 46550 | 46500 | 141 |
| 366 | 20240923 | 125800 | 4322937800 | 46500 | 46500 | 46500 | 46500 | 100 |
| 367 | 20240923 | 125700 | 4318287800 | 46500 | 46650 | 46650 | 46500 | 1002 |
| 368 | 20240923 | 125600 | 4271608100 | 46600 | 46550 | 46600 | 46550 | 163 |
| 369 | 20240923 | 125500 | 4264013950 | 46550 | 46600 | 46600 | 46550 | 156 |
| 370 | 20240923 | 125400 | 4256746650 | 46600 | 46650 | 46650 | 46600 | 490 |
| 371 | 20240923 | 125300 | 4233910000 | 46600 | 46600 | 46650 | 46600 | 1000 |
| 372 | 20240923 | 125200 | 4187260950 | 46650 | 46650 | 46650 | 46600 | 205 |
| 373 | 20240923 | 125100 | 4177702400 | 46600 | 46600 | 46600 | 46600 | 186 |
| 374 | 20240923 | 125000 | 4169034800 | 46600 | 46650 | 46650 | 46600 | 294 |
| 375 | 20240923 | 124900 | 4155320600 | 46550 | 46600 | 46600 | 46550 | 83 |
| 376 | 20240923 | 124800 | 4151452900 | 46600 | 46600 | 46600 | 46550 | 181 |
| 377 | 20240923 | 124700 | 4143018850 | 46600 | 46550 | 46600 | 46550 | 169 |
| 378 | 20240923 | 124600 | 4135146550 | 46550 | 46600 | 46600 | 46550 | 853 |
| 379 | 20240923 | 124500 | 4095397800 | 46600 | 46550 | 46600 | 46550 | 16 |
| 380 | 20240923 | 124400 | 4094652950 | 46550 | 46550 | 46600 | 46550 | 277 |
| 381 | 20240923 | 124300 | 4081757700 | 46550 | 46600 | 46600 | 46550 | 35 |
| 382 | 20240923 | 124200 | 4080126750 | 46550 | 46550 | 46550 | 46550 | 214 |
| 383 | 20240923 | 124100 | 4070165050 | 46550 | 46600 | 46600 | 46550 | 89 |
| 384 | 20240923 | 124000 | 4066017750 | 46550 | 46550 | 46550 | 46550 | 74 |
| 385 | 20240923 | 123900 | 4062573050 | 46550 | 46550 | 46600 | 46500 | 119 |
| 386 | 20240923 | 123800 | 4057031500 | 46550 | 46650 | 46650 | 46550 | 1576 |
| 387 | 20240923 | 123700 | 3983604550 | 46650 | 46600 | 46650 | 46600 | 85 |
| 388 | 20240923 | 123600 | 3979643350 | 46600 | 46600 | 46650 | 46600 | 76 |
| 389 | 20240923 | 123500 | 3976100050 | 46600 | 46600 | 46600 | 46600 | 1 |
| 390 | 20240923 | 123400 | 3976053450 | 46600 | 46650 | 46650 | 46600 | 77 |
| 391 | 20240923 | 123300 | 3972463150 | 46650 | 46550 | 46650 | 46550 | 366 |
| 392 | 20240923 | 123200 | 3955411850 | 46550 | 46600 | 46600 | 46550 | 49 |
| 393 | 20240923 | 123100 | 3953129100 | 46550 | 46550 | 46550 | 46550 | 1 |
| 394 | 20240923 | 123000 | 3953082550 | 46550 | 46550 | 46600 | 46550 | 74 |
| 395 | 20240923 | 122900 | 3949637800 | 46550 | 46550 | 46550 | 46550 | 279 |
| 396 | 20240923 | 122800 | 3936650350 | 46500 | 46550 | 46550 | 46500 | 233 |
| 397 | 20240923 | 122700 | 3925804950 | 46550 | 46550 | 46550 | 46450 | 275 |
| 398 | 20240923 | 122600 | 3913012700 | 46550 | 46700 | 46700 | 46450 | 15047 |
| 399 | 20240923 | 122500 | 3213809800 | 46650 | 46700 | 46700 | 46650 | 62 |
| 400 | 20240923 | 122400 | 3210915500 | 46700 | 46700 | 46700 | 46700 | 560 |
| 401 | 20240923 | 122300 | 3184763500 | 46650 | 46650 | 46700 | 46650 | 633 |
| 402 | 20240923 | 122200 | 3155205250 | 46650 | 46600 | 46650 | 46600 | 221 |
| 403 | 20240923 | 122100 | 3144898500 | 46550 | 46600 | 46600 | 46550 | 42 |
| 404 | 20240923 | 122000 | 3142943350 | 46600 | 46550 | 46650 | 46500 | 287 |
| 405 | 20240923 | 121900 | 3129573100 | 46500 | 46550 | 46600 | 46500 | 169 |
| 406 | 20240923 | 121800 | 3121709450 | 46550 | 46600 | 46650 | 46550 | 1642 |
| 407 | 20240923 | 121700 | 3045152850 | 46550 | 46650 | 46650 | 46550 | 517 |
| 408 | 20240923 | 121600 | 3021040750 | 46600 | 46600 | 46650 | 46600 | 60 |
| 409 | 20240923 | 121500 | 3018242100 | 46650 | 46550 | 46650 | 46550 | 1038 |
| 410 | 20240923 | 121400 | 2969901400 | 46550 | 46500 | 46550 | 46500 | 23 |
| 411 | 20240923 | 121300 | 2968831200 | 46500 | 46500 | 46550 | 46500 | 63 |
| 412 | 20240923 | 121200 | 2965899800 | 46500 | 46500 | 46500 | 46500 | 124 |
| 413 | 20240923 | 121100 | 2960133800 | 46500 | 46550 | 46550 | 46500 | 48 |
| 414 | 20240923 | 121000 | 2957899950 | 46500 | 46450 | 46550 | 46450 | 1104 |
| 415 | 20240923 | 120900 | 2906564500 | 46450 | 46450 | 46500 | 46450 | 474 |
| 416 | 20240923 | 120800 | 2884536300 | 46450 | 46450 | 46500 | 46400 | 181 |
| 417 | 20240923 | 120700 | 2876132350 | 46450 | 46450 | 46450 | 46450 | 61 |
| 418 | 20240923 | 120600 | 2873298900 | 46450 | 46450 | 46500 | 46450 | 427 |
| 419 | 20240923 | 120500 | 2853447800 | 46450 | 46500 | 46500 | 46450 | 165 |
| 420 | 20240923 | 120400 | 2845781500 | 46500 | 46450 | 46500 | 46450 | 63 |
| 421 | 20240923 | 120300 | 2842852950 | 46450 | 46450 | 46450 | 46450 | 2 |
| 422 | 20240923 | 120200 | 2842760050 | 46450 | 46400 | 46450 | 46400 | 65 |
| 423 | 20240923 | 120100 | 2839740850 | 46500 | 46400 | 46500 | 46400 | 1710 |
| 424 | 20240923 | 120000 | 2760315650 | 46400 | 46400 | 46400 | 46400 | 17 |
| 425 | 20240923 | 115900 | 2759526850 | 46350 | 46350 | 46450 | 46350 | 50 |
| 426 | 20240923 | 115800 | 2757205550 | 46350 | 46350 | 46400 | 46350 | 1293 |
| 427 | 20240923 | 115700 | 2697218600 | 46350 | 46350 | 46400 | 46350 | 249 |
| 428 | 20240923 | 115600 | 2685675650 | 46350 | 46350 | 46350 | 46350 | 20 |
| 429 | 20240923 | 115500 | 2684748650 | 46350 | 46350 | 46400 | 46350 | 233 |
| 430 | 20240923 | 115400 | 2673945200 | 46350 | 46350 | 46400 | 46350 | 184 |
| 431 | 20240923 | 115300 | 2665415100 | 46400 | 46350 | 46400 | 46350 | 19 |
| 432 | 20240923 | 115200 | 2664534200 | 46350 | 46350 | 46400 | 46350 | 91 |
| 433 | 20240923 | 115100 | 2660314500 | 46350 | 46350 | 46350 | 46350 | 30 |
| 434 | 20240923 | 115000 | 2658924000 | 46350 | 46400 | 46400 | 46350 | 134 |
| 435 | 20240923 | 114900 | 2652711300 | 46350 | 46350 | 46350 | 46350 | 31 |
| 436 | 20240923 | 114800 | 2651274450 | 46350 | 46400 | 46400 | 46350 | 14 |
| 437 | 20240923 | 114700 | 2650625500 | 46350 | 46400 | 46400 | 46350 | 112 |
| 438 | 20240923 | 114600 | 2645432550 | 46400 | 46350 | 46400 | 46350 | 5 |
| 439 | 20240923 | 114500 | 2645200650 | 46350 | 46350 | 46400 | 46350 | 71 |
| 440 | 20240923 | 114400 | 2641906900 | 46350 | 46350 | 46350 | 46350 | 447 |
| 441 | 20240923 | 114300 | 2621188450 | 46400 | 46450 | 46450 | 46400 | 57 |
| 442 | 20240923 | 114200 | 2618541450 | 46400 | 46450 | 46450 | 46350 | 96 |
| 443 | 20240923 | 114100 | 2614084500 | 46450 | 46350 | 46450 | 46350 | 501 |
| 444 | 20240923 | 114000 | 2590826150 | 46350 | 46350 | 46400 | 46350 | 139 |
| 445 | 20240923 | 113900 | 2584381200 | 46350 | 46350 | 46350 | 46350 | 11 |
| 446 | 20240923 | 113800 | 2583871350 | 46350 | 46350 | 46400 | 46350 | 103 |
| 447 | 20240923 | 113700 | 2579094700 | 46350 | 46350 | 46400 | 46350 | 124 |
| 448 | 20240923 | 113600 | 2573342700 | 46350 | 46350 | 46400 | 46350 | 424 |
| 449 | 20240923 | 113500 | 2553678300 | 46350 | 46350 | 46350 | 46350 | 75 |
| 450 | 20240923 | 113400 | 2550202050 | 46350 | 46350 | 46350 | 46350 | 3 |
| 451 | 20240923 | 113300 | 2550063000 | 46350 | 46350 | 46400 | 46350 | 237 |
| 452 | 20240923 | 113200 | 2539076200 | 46400 | 46400 | 46450 | 46400 | 1147 |
| 453 | 20240923 | 113100 | 2485855200 | 46400 | 46400 | 46450 | 46400 | 293 |
| 454 | 20240923 | 113000 | 2472246250 | 46450 | 46400 | 46450 | 46400 | 12 |
| 455 | 20240923 | 112900 | 2471689050 | 46400 | 46400 | 46450 | 46400 | 246 |
| 456 | 20240923 | 112800 | 2460271400 | 46400 | 46400 | 46450 | 46400 | 288 |
| 457 | 20240923 | 112700 | 2446896400 | 46400 | 46400 | 46400 | 46400 | 10 |
| 458 | 20240923 | 112600 | 2446432400 | 46400 | 46450 | 46450 | 46400 | 151 |
| 459 | 20240923 | 112500 | 2439423650 | 46400 | 46400 | 46450 | 46400 | 330 |
| 460 | 20240923 | 112400 | 2424109500 | 46400 | 46400 | 46400 | 46400 | 4 |
| 461 | 20240923 | 112300 | 2423923900 | 46450 | 46400 | 46450 | 46400 | 389 |
| 462 | 20240923 | 112200 | 2405872900 | 46400 | 46400 | 46450 | 46400 | 203 |
| 463 | 20240923 | 112100 | 2396451150 | 46400 | 46400 | 46450 | 46400 | 51 |
| 464 | 20240923 | 112000 | 2394082900 | 46450 | 46450 | 46450 | 46400 | 10 |
| 465 | 20240923 | 111900 | 2393618600 | 46400 | 46400 | 46450 | 46400 | 158 |
| 466 | 20240923 | 111800 | 2386284200 | 46450 | 46450 | 46450 | 46400 | 1483 |
| 467 | 20240923 | 111700 | 2317413850 | 46400 | 46400 | 46450 | 46400 | 148 |
| 468 | 20240923 | 111600 | 2310544150 | 46400 | 46450 | 46450 | 46400 | 194 |
| 469 | 20240923 | 111500 | 2301534200 | 46400 | 46450 | 46450 | 46400 | 249 |
| 470 | 20240923 | 111400 | 2289977900 | 46450 | 46400 | 46450 | 46400 | 341 |
| 471 | 20240923 | 111300 | 2274142750 | 46400 | 46450 | 46450 | 46400 | 69 |
| 472 | 20240923 | 111200 | 2270938700 | 46400 | 46400 | 46450 | 46400 | 54 |
| 473 | 20240923 | 111100 | 2268432600 | 46400 | 46400 | 46400 | 46400 | 77 |
| 474 | 20240923 | 111000 | 2264859800 | 46400 | 46400 | 46450 | 46400 | 87 |
| 475 | 20240923 | 110900 | 2260821150 | 46400 | 46400 | 46400 | 46400 | 31 |
| 476 | 20240923 | 110800 | 2259382750 | 46400 | 46400 | 46450 | 46400 | 62 |
| 477 | 20240923 | 110700 | 2256504150 | 46400 | 46350 | 46450 | 46350 | 178 |
| 478 | 20240923 | 110600 | 2248244150 | 46350 | 46450 | 46450 | 46350 | 220 |
| 479 | 20240923 | 110500 | 2238038900 | 46400 | 46500 | 46500 | 46400 | 1757 |
| 480 | 20240923 | 110400 | 2156456400 | 46500 | 46500 | 46500 | 46450 | 202 |
| 481 | 20240923 | 110300 | 2147069350 | 46450 | 46450 | 46500 | 46450 | 99 |
| 482 | 20240923 | 110200 | 2142470550 | 46500 | 46450 | 46500 | 46450 | 47 |
| 483 | 20240923 | 110100 | 2140287200 | 46500 | 46450 | 46500 | 46450 | 40 |
| 484 | 20240923 | 110000 | 2138427350 | 46450 | 46500 | 46500 | 46450 | 141 |
| 485 | 20240923 | 105900 | 2131877850 | 46450 | 46450 | 46450 | 46450 | 13 |
| 486 | 20240923 | 105800 | 2131274000 | 46450 | 46500 | 46500 | 46450 | 59 |
| 487 | 20240923 | 105700 | 2128531900 | 46500 | 46450 | 46500 | 46450 | 221 |
| 488 | 20240923 | 105600 | 2118259250 | 46450 | 46550 | 46550 | 46450 | 1018 |
| 489 | 20240923 | 105500 | 2070919450 | 46550 | 46500 | 46550 | 46500 | 20 |
| 490 | 20240923 | 105400 | 2069988600 | 46500 | 46550 | 46550 | 46500 | 141 |
| 491 | 20240923 | 105300 | 2063426800 | 46550 | 46550 | 46550 | 46500 | 91 |
| 492 | 20240923 | 105200 | 2059194800 | 46500 | 46550 | 46550 | 46500 | 46 |
| 493 | 20240923 | 105100 | 2057054050 | 46500 | 46500 | 46500 | 46500 | 109 |
| 494 | 20240923 | 105000 | 2051985550 | 46500 | 46500 | 46550 | 46500 | 159 |
| 495 | 20240923 | 104900 | 2044589750 | 46550 | 46500 | 46550 | 46500 | 316 |
| 496 | 20240923 | 104800 | 2029884100 | 46500 | 46500 | 46500 | 46500 | 45 |
| 497 | 20240923 | 104700 | 2027791600 | 46500 | 46500 | 46550 | 46500 | 125 |
| 498 | 20240923 | 104600 | 2021977000 | 46500 | 46500 | 46550 | 46500 | 61 |
| 499 | 20240923 | 104500 | 2019139750 | 46500 | 46550 | 46550 | 46500 | 45 |
| 500 | 20240923 | 104400 | 2017045600 | 46500 | 46550 | 46550 | 46500 | 112 |
| 501 | 20240923 | 104300 | 2011833100 | 46550 | 46550 | 46600 | 46500 | 248 |
| 502 | 20240923 | 104200 | 2000291750 | 46600 | 46550 | 46600 | 46550 | 20 |
| 503 | 20240923 | 104100 | 1999360250 | 46550 | 46550 | 46550 | 46500 | 316 |
| 504 | 20240923 | 104000 | 1984652700 | 46500 | 46450 | 46600 | 46400 | 1965 |
| 505 | 20240923 | 103900 | 1893264950 | 46450 | 46450 | 46450 | 46400 | 134 |
| 506 | 20240923 | 103800 | 1887045400 | 46450 | 46450 | 46450 | 46400 | 264 |
| 507 | 20240923 | 103700 | 1874784550 | 46400 | 46400 | 46400 | 46400 | 111 |
| 508 | 20240923 | 103600 | 1869634150 | 46400 | 46450 | 46450 | 46400 | 49 |
| 509 | 20240923 | 103500 | 1867358150 | 46450 | 46450 | 46450 | 46400 | 93 |
| 510 | 20240923 | 103400 | 1863042700 | 46400 | 46450 | 46450 | 46400 | 603 |
| 511 | 20240923 | 103300 | 1835037650 | 46450 | 46400 | 46450 | 46400 | 102 |
| 512 | 20240923 | 103200 | 1830301000 | 46400 | 46400 | 46400 | 46400 | 106 |
| 513 | 20240923 | 103100 | 1825382600 | 46450 | 46450 | 46450 | 46400 | 126 |
| 514 | 20240923 | 103000 | 1819534000 | 46450 | 46400 | 46450 | 46400 | 300 |
| 515 | 20240923 | 102900 | 1805609100 | 46400 | 46400 | 46450 | 46400 | 144 |
| 516 | 20240923 | 102800 | 1798925150 | 46450 | 46400 | 46450 | 46400 | 195 |
| 517 | 20240923 | 102700 | 1789876750 | 46400 | 46450 | 46450 | 46400 | 12 |
| 518 | 20240923 | 102600 | 1789319550 | 46450 | 46400 | 46450 | 46400 | 40 |
| 519 | 20240923 | 102500 | 1787461750 | 46400 | 46400 | 46400 | 46400 | 90 |
| 520 | 20240923 | 102400 | 1783285750 | 46400 | 46450 | 46450 | 46400 | 39 |
| 521 | 20240923 | 102300 | 1781474400 | 46400 | 46400 | 46400 | 46400 | 21 |
| 522 | 20240923 | 102200 | 1780500000 | 46400 | 46450 | 46450 | 46400 | 41 |
| 523 | 20240923 | 102100 | 1778595600 | 46400 | 46400 | 46400 | 46400 | 144 |
| 524 | 20240923 | 102000 | 1771914000 | 46400 | 46500 | 46500 | 46400 | 594 |
| 525 | 20240923 | 101900 | 1744323400 | 46500 | 46450 | 46500 | 46450 | 607 |
| 526 | 20240923 | 101800 | 1716116400 | 46450 | 46450 | 46450 | 46450 | 92 |
| 527 | 20240923 | 101700 | 1711843000 | 46450 | 46450 | 46450 | 46400 | 176 |
| 528 | 20240923 | 101600 | 1703667900 | 46450 | 46450 | 46450 | 46400 | 313 |
| 529 | 20240923 | 101500 | 1689130950 | 46450 | 46500 | 46500 | 46400 | 113 |
| 530 | 20240923 | 101400 | 1683881300 | 46450 | 46450 | 46450 | 46450 | 61 |
| 531 | 20240923 | 101300 | 1681047850 | 46450 | 46450 | 46500 | 46450 | 26 |
| 532 | 20240923 | 101200 | 1679840100 | 46450 | 46500 | 46500 | 46450 | 597 |
| 533 | 20240923 | 101100 | 1652085850 | 46450 | 46500 | 46500 | 46450 | 1059 |
| 534 | 20240923 | 101000 | 1602850400 | 46500 | 46550 | 46600 | 46500 | 350 |
| 535 | 20240923 | 100900 | 1586558850 | 46550 | 46600 | 46600 | 46550 | 24 |
| 536 | 20240923 | 100800 | 1585441400 | 46500 | 46600 | 46600 | 46500 | 1280 |
| 537 | 20240923 | 100700 | 1525842450 | 46550 | 46550 | 46600 | 46550 | 112 |
| 538 | 20240923 | 100600 | 1520628600 | 46550 | 46600 | 46600 | 46550 | 65 |
| 539 | 20240923 | 100500 | 1517600900 | 46550 | 46500 | 46550 | 46500 | 232 |
| 540 | 20240923 | 100400 | 1506802500 | 46500 | 46550 | 46550 | 46500 | 72 |
| 541 | 20240923 | 100300 | 1503454200 | 46550 | 46550 | 46550 | 46500 | 259 |
| 542 | 20240923 | 100200 | 1491400150 | 46550 | 46500 | 46550 | 46500 | 14 |
| 543 | 20240923 | 100100 | 1490748500 | 46550 | 46500 | 46550 | 46450 | 243 |
| 544 | 20240923 | 100000 | 1479446850 | 46500 | 46450 | 46500 | 46450 | 107 |
| 545 | 20240923 | 095900 | 1474475600 | 46500 | 46500 | 46500 | 46500 | 37 |
| 546 | 20240923 | 095800 | 1472755100 | 46450 | 46500 | 46550 | 46450 | 450 |
| 547 | 20240923 | 095700 | 1451825250 | 46500 | 46500 | 46550 | 46450 | 54 |
| 548 | 20240923 | 095600 | 1449316150 | 46500 | 46450 | 46500 | 46450 | 364 |
| 549 | 20240923 | 095500 | 1432391450 | 46500 | 46450 | 46500 | 46450 | 36 |
| 550 | 20240923 | 095400 | 1430717650 | 46450 | 46450 | 46500 | 46450 | 167 |
| 551 | 20240923 | 095300 | 1422958200 | 46500 | 46350 | 46500 | 46300 | 86 |
| 552 | 20240923 | 095200 | 1418974100 | 46300 | 46300 | 46300 | 46300 | 3 |
| 553 | 20240923 | 095100 | 1418835200 | 46300 | 46300 | 46450 | 46300 | 456 |
| 554 | 20240923 | 095000 | 1397700950 | 46300 | 46300 | 46350 | 46300 | 101 |
| 555 | 20240923 | 094900 | 1393024600 | 46300 | 46350 | 46350 | 46300 | 271 |
| 556 | 20240923 | 094800 | 1380471850 | 46300 | 46300 | 46350 | 46300 | 354 |
| 557 | 20240923 | 094700 | 1364081550 | 46300 | 46300 | 46350 | 46300 | 153 |
| 558 | 20240923 | 094600 | 1356995500 | 46300 | 46300 | 46350 | 46300 | 175 |
| 559 | 20240923 | 094500 | 1348892750 | 46300 | 46350 | 46400 | 46300 | 1083 |
| 560 | 20240923 | 094400 | 1298708900 | 46350 | 46400 | 46400 | 46350 | 201 |
| 561 | 20240923 | 094300 | 1289388750 | 46400 | 46350 | 46400 | 46350 | 226 |
| 562 | 20240923 | 094200 | 1278913400 | 46350 | 46400 | 46400 | 46350 | 272 |
| 563 | 20240923 | 094100 | 1266295150 | 46400 | 46400 | 46500 | 46400 | 139 |
| 564 | 20240923 | 094000 | 1259844200 | 46400 | 46450 | 46500 | 46400 | 180 |
| 565 | 20240923 | 093900 | 1251482700 | 46400 | 46400 | 46450 | 46400 | 488 |
| 566 | 20240923 | 093800 | 1228827750 | 46400 | 46400 | 46450 | 46400 | 44 |
| 567 | 20240923 | 093700 | 1226785500 | 46400 | 46350 | 46450 | 46350 | 1310 |
| 568 | 20240923 | 093600 | 1165999650 | 46400 | 46350 | 46400 | 46350 | 70 |
| 569 | 20240923 | 093500 | 1162755000 | 46350 | 46400 | 46400 | 46350 | 1212 |
| 570 | 20240923 | 093400 | 1106529900 | 46350 | 46400 | 46400 | 46350 | 853 |
| 571 | 20240923 | 093300 | 1066959100 | 46400 | 46400 | 46400 | 46400 | 59 |
| 572 | 20240923 | 093200 | 1064221500 | 46400 | 46350 | 46400 | 46300 | 1952 |
| 573 | 20240923 | 093100 | 973787850 | 46350 | 46350 | 46350 | 46300 | 124 |
| 574 | 20240923 | 093000 | 968042200 | 46300 | 46300 | 46350 | 46250 | 489 |
| 575 | 20240923 | 092900 | 945402700 | 46300 | 46300 | 46350 | 46300 | 285 |
| 576 | 20240923 | 092800 | 932206250 | 46250 | 46300 | 46300 | 46250 | 389 |
| 577 | 20240923 | 092700 | 914212050 | 46300 | 46250 | 46300 | 46250 | 49 |
| 578 | 20240923 | 092600 | 911944450 | 46250 | 46250 | 46350 | 46250 | 93 |
| 579 | 20240923 | 092500 | 907639200 | 46250 | 46300 | 46300 | 46250 | 551 |
| 580 | 20240923 | 092400 | 882132250 | 46300 | 46300 | 46350 | 46300 | 121 |
| 581 | 20240923 | 092300 | 876529750 | 46300 | 46350 | 46350 | 46300 | 155 |
| 582 | 20240923 | 092200 | 869349850 | 46350 | 46350 | 46350 | 46300 | 296 |
| 583 | 20240923 | 092100 | 855631250 | 46350 | 46250 | 46350 | 46200 | 712 |
| 584 | 20240923 | 092000 | 822691350 | 46250 | 46200 | 46250 | 46200 | 252 |
| 585 | 20240923 | 091900 | 811038100 | 46200 | 46250 | 46300 | 46200 | 712 |
| 586 | 20240923 | 091800 | 778108700 | 46250 | 46250 | 46250 | 46250 | 124 |
| 587 | 20240923 | 091700 | 772373700 | 46250 | 46300 | 46300 | 46250 | 149 |
| 588 | 20240923 | 091600 | 765480450 | 46300 | 46250 | 46300 | 46250 | 258 |
| 589 | 20240923 | 091500 | 753546050 | 46250 | 46300 | 46300 | 46250 | 118 |
| 590 | 20240923 | 091400 | 748088050 | 46350 | 46350 | 46350 | 46250 | 201 |
| 591 | 20240923 | 091300 | 738778350 | 46450 | 46200 | 46450 | 46200 | 736 |
| 592 | 20240923 | 091200 | 704686650 | 46200 | 46250 | 46300 | 46200 | 779 |
| 593 | 20240923 | 091100 | 668681650 | 46300 | 46200 | 46350 | 46200 | 484 |
| 594 | 20240923 | 091000 | 646290450 | 46200 | 46350 | 46350 | 46200 | 371 |
| 595 | 20240923 | 090900 | 629131150 | 46200 | 46400 | 46400 | 46200 | 1489 |
| 596 | 20240923 | 090800 | 560196150 | 46400 | 46300 | 46450 | 46300 | 622 |
| 597 | 20240923 | 090700 | 531346150 | 46300 | 46300 | 46300 | 46200 | 1453 |
| 598 | 20240923 | 090600 | 464126300 | 46250 | 46200 | 46400 | 46200 | 277 |
| 599 | 20240923 | 090500 | 451303050 | 46150 | 46200 | 46300 | 46100 | 2824 |
| 600 | 20240923 | 090400 | 320808800 | 46200 | 46300 | 46350 | 46200 | 839 |
| 601 | 20240923 | 090300 | 282001450 | 46250 | 46650 | 46650 | 46250 | 1816 |
| 602 | 20240923 | 090200 | 197756050 | 46550 | 46600 | 46700 | 46500 | 960 |
| 603 | 20240923 | 090100 | 153030500 | 46600 | 46750 | 46900 | 46600 | 905 |
| 604 | 20240923 | 090000 | 110699950 | 46750 | 46700 | 46800 | 46700 | 2350 |