34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 193000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 3 | 20240913 | 192900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240913 | 192800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240913 | 192700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240913 | 192600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240913 | 192500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240913 | 192400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240913 | 192300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240913 | 192200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240913 | 192100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240913 | 192000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240913 | 191900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240913 | 191800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240913 | 191700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240913 | 191600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240913 | 191500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240913 | 191400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240913 | 191300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240913 | 191200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240913 | 191100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240913 | 191000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240913 | 190900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240913 | 190800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240913 | 190700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240913 | 190600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240913 | 190500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240913 | 190400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240913 | 190300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240913 | 190200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240913 | 190100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240913 | 190000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 33 | 20240913 | 185900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240913 | 185800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240913 | 185700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240913 | 185600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240913 | 185500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240913 | 185400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240913 | 185300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240913 | 185200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240913 | 185100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240913 | 185000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240913 | 184900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240913 | 184800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240913 | 184700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240913 | 184600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240913 | 184500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240913 | 184400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240913 | 184300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240913 | 184200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240913 | 184100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240913 | 184000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240913 | 183900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240913 | 183800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240913 | 183700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240913 | 183600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240913 | 183500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240913 | 183400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240913 | 183300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240913 | 183200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240913 | 183100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240913 | 183000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 63 | 20240913 | 182900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240913 | 182800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240913 | 182700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240913 | 182600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240913 | 182500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240913 | 182400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240913 | 182300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240913 | 182200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240913 | 182100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240913 | 182000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240913 | 181900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240913 | 181800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240913 | 181700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240913 | 181600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240913 | 181500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240913 | 181400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240913 | 181300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240913 | 181200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240913 | 181100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240913 | 181000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240913 | 180900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240913 | 180800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240913 | 180700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240913 | 180600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240913 | 180500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240913 | 180400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240913 | 180300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240913 | 180200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240913 | 180100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240913 | 180000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 93 | 20240913 | 175900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240913 | 175800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240913 | 175700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240913 | 175600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240913 | 175500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240913 | 175400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240913 | 175300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240913 | 175200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240913 | 175100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240913 | 175000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240913 | 174900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240913 | 174800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240913 | 174700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240913 | 174600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240913 | 174500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240913 | 174400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240913 | 174300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240913 | 174200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240913 | 174100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240913 | 174000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240913 | 173900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240913 | 173800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240913 | 173700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240913 | 173600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240913 | 173500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240913 | 173400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240913 | 173300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240913 | 173200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240913 | 173100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240913 | 173000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 123 | 20240913 | 172900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240913 | 172800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240913 | 172700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240913 | 172600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240913 | 172500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240913 | 172400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240913 | 172300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240913 | 172200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240913 | 172100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240913 | 172000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240913 | 171900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240913 | 171800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240913 | 171700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240913 | 171600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240913 | 171500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240913 | 171400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240913 | 171300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240913 | 171200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240913 | 171100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240913 | 171000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240913 | 170900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240913 | 170800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240913 | 170700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240913 | 170600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240913 | 170500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240913 | 170400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240913 | 170300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240913 | 170200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240913 | 170100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240913 | 170000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 153 | 20240913 | 165900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240913 | 165800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240913 | 165700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240913 | 165600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240913 | 165500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240913 | 165400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240913 | 165300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240913 | 165200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240913 | 165100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240913 | 165000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240913 | 164900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240913 | 164800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240913 | 164700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240913 | 164600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240913 | 164500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240913 | 164400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240913 | 164300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240913 | 164200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240913 | 164100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240913 | 164000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240913 | 163900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240913 | 163800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240913 | 163700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240913 | 163600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240913 | 163500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240913 | 163400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240913 | 163300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240913 | 163200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240913 | 163100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240913 | 163000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 183 | 20240913 | 162900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240913 | 162800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240913 | 162700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240913 | 162600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240913 | 162500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240913 | 162400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240913 | 162300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240913 | 162200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240913 | 162100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240913 | 162000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240913 | 161900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240913 | 161800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240913 | 161700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240913 | 161600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240913 | 161500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240913 | 161400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240913 | 161300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240913 | 161200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240913 | 161100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240913 | 161000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240913 | 160900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240913 | 160800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240913 | 160700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240913 | 160600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240913 | 160500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240913 | 160400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240913 | 160300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240913 | 160200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240913 | 160100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240913 | 160000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 12299 |
| 213 | 20240913 | 155900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240913 | 155800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240913 | 155700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240913 | 155600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240913 | 155500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240913 | 155400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240913 | 155300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240913 | 155200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240913 | 155100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240913 | 155000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240913 | 154900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240913 | 154800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240913 | 154700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240913 | 154600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240913 | 154500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240913 | 154400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240913 | 154300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20240913 | 154200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20240913 | 154100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240913 | 154000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240913 | 153900 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240913 | 153800 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240913 | 153700 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240913 | 153600 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240913 | 153500 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240913 | 153400 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240913 | 153300 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240913 | 153200 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240913 | 153100 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240913 | 153000 | 10813832550 | 43050 | 43050 | 43050 | 43050 | 24598 |
| 243 | 20240913 | 152900 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20240913 | 152800 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20240913 | 152700 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20240913 | 152600 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20240913 | 152500 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20240913 | 152400 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20240913 | 152300 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20240913 | 152200 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20240913 | 152100 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20240913 | 152000 | 10284360600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20240913 | 151900 | 10284360600 | 43000 | 43050 | 43050 | 42950 | 473 |
| 254 | 20240913 | 151800 | 10264024650 | 43000 | 42950 | 43050 | 42950 | 575 |
| 255 | 20240913 | 151700 | 10239301450 | 43000 | 42950 | 43000 | 42950 | 818 |
| 256 | 20240913 | 151600 | 10204138800 | 43000 | 43050 | 43050 | 42950 | 462 |
| 257 | 20240913 | 151500 | 10184272750 | 43000 | 43000 | 43000 | 42950 | 864 |
| 258 | 20240913 | 151400 | 10147129400 | 43000 | 42950 | 43000 | 42950 | 558 |
| 259 | 20240913 | 151300 | 10123136600 | 42950 | 43000 | 43000 | 42950 | 275 |
| 260 | 20240913 | 151200 | 10111312850 | 43000 | 43000 | 43000 | 42950 | 298 |
| 261 | 20240913 | 151100 | 10098504250 | 43000 | 43000 | 43000 | 42950 | 307 |
| 262 | 20240913 | 151000 | 10085306150 | 43000 | 43000 | 43000 | 42950 | 352 |
| 263 | 20240913 | 150900 | 10070171650 | 42950 | 43000 | 43000 | 42950 | 1204 |
| 264 | 20240913 | 150800 | 10018432300 | 42950 | 42950 | 43000 | 42950 | 944 |
| 265 | 20240913 | 150700 | 9977843350 | 43000 | 42950 | 43000 | 42950 | 922 |
| 266 | 20240913 | 150600 | 9938199450 | 43000 | 42950 | 43000 | 42950 | 252 |
| 267 | 20240913 | 150500 | 9927364600 | 43000 | 42950 | 43000 | 42950 | 73 |
| 268 | 20240913 | 150400 | 9924226450 | 42950 | 43000 | 43000 | 42950 | 526 |
| 269 | 20240913 | 150300 | 9901609150 | 43000 | 43050 | 43050 | 42950 | 476 |
| 270 | 20240913 | 150200 | 9881140000 | 43000 | 43000 | 43050 | 43000 | 188 |
| 271 | 20240913 | 150100 | 9873052850 | 43050 | 43000 | 43050 | 43000 | 765 |
| 272 | 20240913 | 150000 | 9840152100 | 43050 | 43050 | 43050 | 43000 | 294 |
| 273 | 20240913 | 145900 | 9827498000 | 43050 | 43000 | 43050 | 43000 | 306 |
| 274 | 20240913 | 145800 | 9814324950 | 43050 | 43000 | 43050 | 43000 | 549 |
| 275 | 20240913 | 145700 | 9790696650 | 43050 | 43050 | 43050 | 43000 | 190 |
| 276 | 20240913 | 145600 | 9782517800 | 43000 | 43000 | 43050 | 43000 | 113 |
| 277 | 20240913 | 145500 | 9777653450 | 43050 | 43000 | 43050 | 43000 | 340 |
| 278 | 20240913 | 145400 | 9763022300 | 43050 | 43050 | 43050 | 43000 | 1032 |
| 279 | 20240913 | 145300 | 9718620450 | 43050 | 43000 | 43050 | 43000 | 361 |
| 280 | 20240913 | 145200 | 9703090700 | 43050 | 43050 | 43050 | 43000 | 324 |
| 281 | 20240913 | 145100 | 9689142950 | 43000 | 43050 | 43050 | 43000 | 382 |
| 282 | 20240913 | 145000 | 9672699550 | 43000 | 43050 | 43050 | 43000 | 322 |
| 283 | 20240913 | 144900 | 9658842600 | 43050 | 43000 | 43050 | 43000 | 840 |
| 284 | 20240913 | 144800 | 9622716750 | 43050 | 43050 | 43050 | 43000 | 768 |
| 285 | 20240913 | 144700 | 9589681500 | 43050 | 43050 | 43050 | 43000 | 409 |
| 286 | 20240913 | 144600 | 9572079100 | 43000 | 43000 | 43050 | 42950 | 1404 |
| 287 | 20240913 | 144500 | 9511704150 | 42950 | 43000 | 43000 | 42950 | 339 |
| 288 | 20240913 | 144400 | 9497127300 | 43000 | 43000 | 43000 | 42950 | 125 |
| 289 | 20240913 | 144300 | 9491752400 | 43000 | 43000 | 43000 | 42950 | 176 |
| 290 | 20240913 | 144200 | 9484184550 | 43000 | 43000 | 43000 | 42950 | 258 |
| 291 | 20240913 | 144100 | 9473090750 | 43000 | 42950 | 43000 | 42950 | 347 |
| 292 | 20240913 | 144000 | 9458170300 | 43000 | 43000 | 43050 | 42950 | 9790 |
| 293 | 20240913 | 143900 | 9037167100 | 43000 | 43000 | 43000 | 42950 | 505 |
| 294 | 20240913 | 143800 | 9015469400 | 43000 | 43000 | 43000 | 42950 | 307 |
| 295 | 20240913 | 143700 | 9002268500 | 43000 | 43000 | 43000 | 42950 | 275 |
| 296 | 20240913 | 143600 | 8990443600 | 43000 | 42950 | 43000 | 42950 | 138 |
| 297 | 20240913 | 143500 | 8984509800 | 43000 | 42900 | 43000 | 42900 | 5704 |
| 298 | 20240913 | 143400 | 8739501600 | 42900 | 42950 | 42950 | 42900 | 340 |
| 299 | 20240913 | 143300 | 8724906750 | 42950 | 42950 | 42950 | 42950 | 206 |
| 300 | 20240913 | 143200 | 8716059050 | 42950 | 42900 | 42950 | 42900 | 120 |
| 301 | 20240913 | 143100 | 8710905150 | 42950 | 42950 | 42950 | 42900 | 133 |
| 302 | 20240913 | 143000 | 8705192900 | 42900 | 42950 | 42950 | 42900 | 157 |
| 303 | 20240913 | 142900 | 8698450550 | 42900 | 42900 | 42950 | 42900 | 614 |
| 304 | 20240913 | 142800 | 8672103050 | 42900 | 42900 | 42900 | 42850 | 228 |
| 305 | 20240913 | 142700 | 8662322000 | 42900 | 42900 | 42900 | 42850 | 286 |
| 306 | 20240913 | 142600 | 8650055750 | 42900 | 42900 | 42900 | 42850 | 460 |
| 307 | 20240913 | 142500 | 8630321850 | 42900 | 42900 | 42900 | 42850 | 206 |
| 308 | 20240913 | 142400 | 8621484550 | 42900 | 42900 | 42900 | 42850 | 112 |
| 309 | 20240913 | 142300 | 8616679850 | 42900 | 42900 | 42950 | 42900 | 1145 |
| 310 | 20240913 | 142200 | 8567559250 | 42950 | 42900 | 42950 | 42900 | 27 |
| 311 | 20240913 | 142100 | 8566399700 | 42950 | 42900 | 42950 | 42900 | 22 |
| 312 | 20240913 | 142000 | 8565455150 | 42900 | 42900 | 42950 | 42900 | 248 |
| 313 | 20240913 | 141900 | 8554815800 | 42900 | 42900 | 42950 | 42900 | 122 |
| 314 | 20240913 | 141800 | 8549578250 | 42900 | 42950 | 42950 | 42900 | 79 |
| 315 | 20240913 | 141700 | 8546188150 | 42950 | 42950 | 42950 | 42900 | 119 |
| 316 | 20240913 | 141600 | 8541077350 | 42950 | 42900 | 42950 | 42900 | 98 |
| 317 | 20240913 | 141500 | 8536872400 | 42900 | 42900 | 42950 | 42900 | 14 |
| 318 | 20240913 | 141400 | 8536271700 | 42950 | 42900 | 42950 | 42900 | 2447 |
| 319 | 20240913 | 141300 | 8431294700 | 42900 | 42900 | 42900 | 42850 | 96 |
| 320 | 20240913 | 141200 | 8427176800 | 42900 | 42900 | 42900 | 42900 | 12 |
| 321 | 20240913 | 141100 | 8426662000 | 42850 | 42850 | 42900 | 42850 | 30 |
| 322 | 20240913 | 141000 | 8425375750 | 42900 | 42850 | 42900 | 42750 | 1664 |
| 323 | 20240913 | 140900 | 8354073600 | 42750 | 42800 | 42850 | 42750 | 577 |
| 324 | 20240913 | 140800 | 8329378150 | 42800 | 42800 | 42800 | 42800 | 15 |
| 325 | 20240913 | 140700 | 8328736150 | 42800 | 42800 | 42800 | 42750 | 308 |
| 326 | 20240913 | 140600 | 8315553850 | 42800 | 42750 | 42800 | 42750 | 14 |
| 327 | 20240913 | 140500 | 8314955200 | 42800 | 42750 | 42800 | 42750 | 1571 |
| 328 | 20240913 | 140400 | 8247716650 | 42750 | 42800 | 42800 | 42750 | 55 |
| 329 | 20240913 | 140300 | 8245364300 | 42750 | 42800 | 42800 | 42750 | 15 |
| 330 | 20240913 | 140200 | 8244722950 | 42750 | 42750 | 42750 | 42700 | 685 |
| 331 | 20240913 | 140100 | 8215439700 | 42750 | 42800 | 42800 | 42750 | 251 |
| 332 | 20240913 | 140000 | 8204697750 | 42750 | 42800 | 42800 | 42750 | 78 |
| 333 | 20240913 | 135900 | 8201360150 | 42750 | 42750 | 42750 | 42700 | 20 |
| 334 | 20240913 | 135800 | 8200505250 | 42700 | 42800 | 42800 | 42700 | 262 |
| 335 | 20240913 | 135700 | 8189302700 | 42800 | 42750 | 42800 | 42750 | 565 |
| 336 | 20240913 | 135600 | 8165136650 | 42750 | 42800 | 42800 | 42750 | 74 |
| 337 | 20240913 | 135500 | 8161969600 | 42750 | 42800 | 42800 | 42750 | 37 |
| 338 | 20240913 | 135400 | 8160387700 | 42800 | 42750 | 42800 | 42750 | 18 |
| 339 | 20240913 | 135300 | 8159617450 | 42750 | 42800 | 42800 | 42750 | 21 |
| 340 | 20240913 | 135200 | 8158718950 | 42750 | 42750 | 42750 | 42750 | 27 |
| 341 | 20240913 | 135100 | 8157564700 | 42800 | 42800 | 42800 | 42750 | 31 |
| 342 | 20240913 | 135000 | 8156237950 | 42750 | 42800 | 42850 | 42750 | 30 |
| 343 | 20240913 | 134900 | 8154953400 | 42800 | 42800 | 42800 | 42800 | 47 |
| 344 | 20240913 | 134800 | 8152941800 | 42750 | 42800 | 42800 | 42750 | 419 |
| 345 | 20240913 | 134700 | 8135008950 | 42800 | 42800 | 42800 | 42750 | 346 |
| 346 | 20240913 | 134600 | 8120201700 | 42700 | 42800 | 42800 | 42700 | 709 |
| 347 | 20240913 | 134500 | 8089861400 | 42800 | 42800 | 42800 | 42700 | 24 |
| 348 | 20240913 | 134400 | 8088834700 | 42800 | 42800 | 42800 | 42800 | 58 |
| 349 | 20240913 | 134300 | 8086352300 | 42800 | 42700 | 42800 | 42700 | 62 |
| 350 | 20240913 | 134200 | 8083703700 | 42700 | 42700 | 42800 | 42700 | 310 |
| 351 | 20240913 | 134100 | 8070466500 | 42700 | 42750 | 42800 | 42700 | 305 |
| 352 | 20240913 | 134000 | 8057429600 | 42750 | 42850 | 42850 | 42750 | 291 |
| 353 | 20240913 | 133900 | 8044963950 | 42850 | 42800 | 42850 | 42800 | 72 |
| 354 | 20240913 | 133800 | 8041878800 | 42800 | 42800 | 42800 | 42750 | 7 |
| 355 | 20240913 | 133700 | 8041579300 | 42850 | 42750 | 42850 | 42750 | 75 |
| 356 | 20240913 | 133600 | 8038371850 | 42750 | 42750 | 42750 | 42650 | 1327 |
| 357 | 20240913 | 133500 | 7981711100 | 42750 | 42850 | 42850 | 42750 | 347 |
| 358 | 20240913 | 133400 | 7966876550 | 42750 | 42850 | 42850 | 42750 | 18 |
| 359 | 20240913 | 133300 | 7966106200 | 42850 | 42850 | 42850 | 42850 | 17 |
| 360 | 20240913 | 133200 | 7965377750 | 42850 | 42750 | 42850 | 42700 | 1181 |
| 361 | 20240913 | 133100 | 7914892300 | 42750 | 42800 | 42900 | 42750 | 32 |
| 362 | 20240913 | 133000 | 7913521850 | 42800 | 42900 | 42950 | 42800 | 1673 |
| 363 | 20240913 | 132900 | 7841844550 | 42950 | 42950 | 42950 | 42900 | 577 |
| 364 | 20240913 | 132800 | 7817090450 | 42950 | 42900 | 42950 | 42900 | 567 |
| 365 | 20240913 | 132700 | 7792765400 | 42900 | 42850 | 42950 | 42850 | 7131 |
| 366 | 20240913 | 132600 | 7486859150 | 42850 | 42850 | 42850 | 42750 | 35 |
| 367 | 20240913 | 132500 | 7485360250 | 42850 | 42800 | 42850 | 42800 | 135 |
| 368 | 20240913 | 132400 | 7479578600 | 42800 | 42850 | 42850 | 42800 | 1157 |
| 369 | 20240913 | 132300 | 7430056350 | 42850 | 42800 | 42850 | 42800 | 218 |
| 370 | 20240913 | 132200 | 7420724200 | 42850 | 42800 | 42850 | 42800 | 48 |
| 371 | 20240913 | 132100 | 7418667450 | 42850 | 42850 | 42850 | 42800 | 80 |
| 372 | 20240913 | 132000 | 7415240300 | 42850 | 42800 | 42850 | 42800 | 1426 |
| 373 | 20240913 | 131900 | 7354206650 | 42850 | 42850 | 42850 | 42850 | 47 |
| 374 | 20240913 | 131800 | 7352192700 | 42800 | 42800 | 42800 | 42800 | 47 |
| 375 | 20240913 | 131700 | 7350181100 | 42850 | 42800 | 42850 | 42800 | 19 |
| 376 | 20240913 | 131600 | 7349367100 | 42850 | 42850 | 42850 | 42850 | 58 |
| 377 | 20240913 | 131500 | 7346881800 | 42850 | 42850 | 42850 | 42800 | 51 |
| 378 | 20240913 | 131400 | 7344697450 | 42850 | 42850 | 42850 | 42850 | 89 |
| 379 | 20240913 | 131300 | 7340883800 | 42800 | 42800 | 42800 | 42800 | 2 |
| 380 | 20240913 | 131200 | 7340798200 | 42850 | 42850 | 42850 | 42800 | 201 |
| 381 | 20240913 | 131100 | 7332194400 | 42850 | 42800 | 42850 | 42800 | 584 |
| 382 | 20240913 | 131000 | 7307171600 | 42850 | 42850 | 42850 | 42800 | 23 |
| 383 | 20240913 | 130900 | 7306186150 | 42850 | 42850 | 42850 | 42800 | 103 |
| 384 | 20240913 | 130800 | 7301772700 | 42850 | 42800 | 42850 | 42800 | 21 |
| 385 | 20240913 | 130700 | 7300873100 | 42850 | 42800 | 42850 | 42800 | 1386 |
| 386 | 20240913 | 130600 | 7241483150 | 42850 | 42850 | 42850 | 42800 | 97 |
| 387 | 20240913 | 130500 | 7237330550 | 42850 | 42850 | 42850 | 42800 | 28 |
| 388 | 20240913 | 130400 | 7236130800 | 42850 | 42800 | 42850 | 42800 | 208 |
| 389 | 20240913 | 130300 | 7227220600 | 42850 | 42800 | 42850 | 42800 | 120 |
| 390 | 20240913 | 130200 | 7222081200 | 42800 | 42750 | 42850 | 42700 | 4077 |
| 391 | 20240913 | 130100 | 7047685900 | 42750 | 42700 | 42750 | 42700 | 20 |
| 392 | 20240913 | 130000 | 7046831150 | 42700 | 42650 | 42750 | 42650 | 2313 |
| 393 | 20240913 | 125900 | 6948067800 | 42650 | 42650 | 42650 | 42650 | 12 |
| 394 | 20240913 | 125800 | 6947556000 | 42700 | 42650 | 42700 | 42650 | 322 |
| 395 | 20240913 | 125700 | 6933821900 | 42700 | 42700 | 42700 | 42650 | 549 |
| 396 | 20240913 | 125600 | 6910380200 | 42700 | 42750 | 42800 | 42700 | 108 |
| 397 | 20240913 | 125500 | 6905763750 | 42800 | 42750 | 42800 | 42750 | 83 |
| 398 | 20240913 | 125400 | 6902211900 | 42750 | 42750 | 42800 | 42750 | 193 |
| 399 | 20240913 | 125300 | 6893952450 | 42800 | 42800 | 42800 | 42750 | 223 |
| 400 | 20240913 | 125200 | 6884409200 | 42800 | 42750 | 42800 | 42750 | 73 |
| 401 | 20240913 | 125100 | 6881287750 | 42800 | 42800 | 42800 | 42800 | 24 |
| 402 | 20240913 | 125000 | 6880260550 | 42750 | 42750 | 42750 | 42700 | 64 |
| 403 | 20240913 | 124900 | 6877524750 | 42750 | 42750 | 42750 | 42750 | 144 |
| 404 | 20240913 | 124800 | 6871368750 | 42700 | 42750 | 42750 | 42700 | 136 |
| 405 | 20240913 | 124700 | 6865558000 | 42700 | 42700 | 42750 | 42700 | 116 |
| 406 | 20240913 | 124600 | 6860604050 | 42700 | 42750 | 42750 | 42700 | 79 |
| 407 | 20240913 | 124500 | 6857227000 | 42750 | 42750 | 42750 | 42700 | 317 |
| 408 | 20240913 | 124400 | 6843675550 | 42750 | 42700 | 42750 | 42700 | 17 |
| 409 | 20240913 | 124300 | 6842949000 | 42750 | 42750 | 42750 | 42750 | 98 |
| 410 | 20240913 | 124200 | 6838759500 | 42700 | 42700 | 42750 | 42700 | 34 |
| 411 | 20240913 | 124100 | 6837307550 | 42750 | 42700 | 42750 | 42700 | 362 |
| 412 | 20240913 | 124000 | 6821846600 | 42650 | 42750 | 42750 | 42650 | 23 |
| 413 | 20240913 | 123900 | 6820864000 | 42700 | 42700 | 42700 | 42700 | 233 |
| 414 | 20240913 | 123800 | 6810914900 | 42700 | 42700 | 42750 | 42700 | 274 |
| 415 | 20240913 | 123700 | 6799206650 | 42700 | 42750 | 42750 | 42700 | 528 |
| 416 | 20240913 | 123600 | 6776660250 | 42700 | 42750 | 42750 | 42700 | 96 |
| 417 | 20240913 | 123500 | 6772560450 | 42750 | 42650 | 42750 | 42650 | 442 |
| 418 | 20240913 | 123400 | 6753665350 | 42700 | 42750 | 42750 | 42700 | 1434 |
| 419 | 20240913 | 123300 | 6692432900 | 42750 | 42700 | 42750 | 42700 | 29 |
| 420 | 20240913 | 123200 | 6691194350 | 42750 | 42750 | 42750 | 42700 | 81 |
| 421 | 20240913 | 123100 | 6687731650 | 42750 | 42750 | 42750 | 42700 | 29 |
| 422 | 20240913 | 123000 | 6686492900 | 42750 | 42750 | 42750 | 42700 | 36 |
| 423 | 20240913 | 122900 | 6684954950 | 42750 | 42700 | 42750 | 42700 | 70 |
| 424 | 20240913 | 122800 | 6681965150 | 42750 | 42750 | 42750 | 42750 | 32 |
| 425 | 20240913 | 122700 | 6680597150 | 42750 | 42750 | 42750 | 42700 | 296 |
| 426 | 20240913 | 122600 | 6667943350 | 42700 | 42750 | 42750 | 42700 | 39 |
| 427 | 20240913 | 122500 | 6666277100 | 42750 | 42750 | 42750 | 42700 | 62 |
| 428 | 20240913 | 122400 | 6663626850 | 42750 | 42700 | 42750 | 42700 | 23 |
| 429 | 20240913 | 122300 | 6662644000 | 42700 | 42750 | 42750 | 42700 | 129 |
| 430 | 20240913 | 122200 | 6657134650 | 42750 | 42700 | 42750 | 42700 | 88 |
| 431 | 20240913 | 122100 | 6653374150 | 42700 | 42750 | 42800 | 42700 | 2224 |
| 432 | 20240913 | 122000 | 6558295750 | 42800 | 42800 | 42800 | 42800 | 267 |
| 433 | 20240913 | 121900 | 6546868150 | 42800 | 42750 | 42800 | 42750 | 63 |
| 434 | 20240913 | 121800 | 6544172850 | 42750 | 42800 | 42800 | 42750 | 128 |
| 435 | 20240913 | 121700 | 6538694950 | 42750 | 42750 | 42800 | 42750 | 106 |
| 436 | 20240913 | 121600 | 6534163350 | 42800 | 42800 | 42800 | 42800 | 15 |
| 437 | 20240913 | 121500 | 6533521350 | 42800 | 42800 | 42800 | 42750 | 230 |
| 438 | 20240913 | 121400 | 6523677550 | 42750 | 42750 | 42800 | 42750 | 32 |
| 439 | 20240913 | 121300 | 6522309450 | 42750 | 42800 | 42800 | 42750 | 63 |
| 440 | 20240913 | 121200 | 6519613800 | 42850 | 42750 | 42850 | 42750 | 434 |
| 441 | 20240913 | 121100 | 6501037900 | 42850 | 42800 | 42850 | 42800 | 139 |
| 442 | 20240913 | 121000 | 6495088550 | 42800 | 42850 | 42850 | 42750 | 1681 |
| 443 | 20240913 | 120900 | 6423096400 | 42850 | 42850 | 42850 | 42850 | 17 |
| 444 | 20240913 | 120800 | 6422367950 | 42800 | 42800 | 42850 | 42800 | 89 |
| 445 | 20240913 | 120700 | 6418558650 | 42850 | 42800 | 42850 | 42800 | 17 |
| 446 | 20240913 | 120600 | 6417830300 | 42800 | 42800 | 42850 | 42750 | 247 |
| 447 | 20240913 | 120500 | 6407258250 | 42750 | 42800 | 42800 | 42750 | 470 |
| 448 | 20240913 | 120400 | 6387142500 | 42750 | 42800 | 42800 | 42750 | 94 |
| 449 | 20240913 | 120300 | 6383120150 | 42800 | 42800 | 42800 | 42800 | 28 |
| 450 | 20240913 | 120200 | 6381921750 | 42800 | 42800 | 42800 | 42750 | 158 |
| 451 | 20240913 | 120100 | 6375164700 | 42800 | 42750 | 42800 | 42750 | 227 |
| 452 | 20240913 | 120000 | 6365449650 | 42750 | 42800 | 42800 | 42750 | 28 |
| 453 | 20240913 | 115900 | 6364252000 | 42800 | 42800 | 42800 | 42750 | 225 |
| 454 | 20240913 | 115800 | 6354624500 | 42750 | 42800 | 42800 | 42750 | 72 |
| 455 | 20240913 | 115700 | 6351543100 | 42800 | 42800 | 42800 | 42800 | 116 |
| 456 | 20240913 | 115600 | 6346578300 | 42800 | 42800 | 42800 | 42750 | 38 |
| 457 | 20240913 | 115500 | 6344953050 | 42750 | 42800 | 42800 | 42750 | 148 |
| 458 | 20240913 | 115400 | 6338618750 | 42800 | 42800 | 42800 | 42750 | 364 |
| 459 | 20240913 | 115300 | 6323039800 | 42800 | 42800 | 42850 | 42800 | 210 |
| 460 | 20240913 | 115200 | 6314045900 | 42800 | 42850 | 42850 | 42800 | 813 |
| 461 | 20240913 | 115100 | 6279246150 | 42800 | 42850 | 42850 | 42800 | 25 |
| 462 | 20240913 | 115000 | 6278176000 | 42800 | 42800 | 42850 | 42800 | 219 |
| 463 | 20240913 | 114900 | 6268802150 | 42800 | 42800 | 42850 | 42800 | 360 |
| 464 | 20240913 | 114800 | 6253389650 | 42800 | 42850 | 42850 | 42800 | 72 |
| 465 | 20240913 | 114700 | 6250305300 | 42850 | 42850 | 42900 | 42850 | 1002 |
| 466 | 20240913 | 114600 | 6207366150 | 42850 | 42900 | 42900 | 42850 | 311 |
| 467 | 20240913 | 114500 | 6194038500 | 42900 | 42900 | 42900 | 42850 | 371 |
| 468 | 20240913 | 114400 | 6178136700 | 42850 | 42900 | 42900 | 42850 | 133 |
| 469 | 20240913 | 114300 | 6172431250 | 42900 | 42900 | 42900 | 42850 | 82 |
| 470 | 20240913 | 114200 | 6168913850 | 42900 | 42850 | 42900 | 42850 | 186 |
| 471 | 20240913 | 114100 | 6160938000 | 42900 | 42850 | 42900 | 42800 | 1328 |
| 472 | 20240913 | 114000 | 6104030050 | 42850 | 42850 | 42900 | 42850 | 1774 |
| 473 | 20240913 | 113900 | 6028014050 | 42850 | 42900 | 42900 | 42850 | 1553 |
| 474 | 20240913 | 113800 | 5961465400 | 42900 | 42850 | 42900 | 42850 | 544 |
| 475 | 20240913 | 113700 | 5938132850 | 42850 | 42900 | 42900 | 42850 | 43 |
| 476 | 20240913 | 113600 | 5936289250 | 42900 | 42850 | 42900 | 42850 | 491 |
| 477 | 20240913 | 113500 | 5915228050 | 42850 | 42900 | 42900 | 42850 | 117 |
| 478 | 20240913 | 113400 | 5910211200 | 42850 | 42850 | 42900 | 42850 | 60 |
| 479 | 20240913 | 113300 | 5907637350 | 42850 | 42850 | 42900 | 42850 | 343 |
| 480 | 20240913 | 113200 | 5892933850 | 42850 | 42850 | 42900 | 42800 | 3145 |
| 481 | 20240913 | 113100 | 5758149700 | 42850 | 42800 | 42850 | 42750 | 1206 |
| 482 | 20240913 | 113000 | 5706534700 | 42800 | 42800 | 42800 | 42750 | 198 |
| 483 | 20240913 | 112900 | 5698066700 | 42750 | 42800 | 42800 | 42750 | 136 |
| 484 | 20240913 | 112800 | 5692246350 | 42750 | 42750 | 42800 | 42750 | 120 |
| 485 | 20240913 | 112700 | 5687112900 | 42750 | 42800 | 42800 | 42750 | 132 |
| 486 | 20240913 | 112600 | 5681463500 | 42800 | 42750 | 42800 | 42750 | 195 |
| 487 | 20240913 | 112500 | 5673127200 | 42750 | 42750 | 42800 | 42750 | 930 |
| 488 | 20240913 | 112400 | 5633368850 | 42800 | 42800 | 42800 | 42750 | 141 |
| 489 | 20240913 | 112300 | 5627334350 | 42800 | 42850 | 42850 | 42800 | 491 |
| 490 | 20240913 | 112200 | 5606309150 | 42850 | 42800 | 42850 | 42800 | 1301 |
| 491 | 20240913 | 112100 | 5550625650 | 42800 | 42800 | 42800 | 42750 | 175 |
| 492 | 20240913 | 112000 | 5543138300 | 42800 | 42800 | 42800 | 42700 | 65 |
| 493 | 20240913 | 111900 | 5540357000 | 42800 | 42750 | 42800 | 42700 | 856 |
| 494 | 20240913 | 111800 | 5503762850 | 42750 | 42750 | 42750 | 42700 | 268 |
| 495 | 20240913 | 111700 | 5492306050 | 42750 | 42750 | 42750 | 42750 | 188 |
| 496 | 20240913 | 111600 | 5484269050 | 42750 | 42700 | 42750 | 42700 | 107 |
| 497 | 20240913 | 111500 | 5479695300 | 42700 | 42650 | 42700 | 42650 | 1998 |
| 498 | 20240913 | 111400 | 5394417850 | 42650 | 42600 | 42650 | 42600 | 314 |
| 499 | 20240913 | 111300 | 5381026050 | 42600 | 42650 | 42650 | 42600 | 554 |
| 500 | 20240913 | 111200 | 5357421900 | 42600 | 42650 | 42650 | 42600 | 63 |
| 501 | 20240913 | 111100 | 5354735150 | 42650 | 42650 | 42650 | 42600 | 166 |
| 502 | 20240913 | 111000 | 5347656650 | 42650 | 42700 | 42700 | 42600 | 137 |
| 503 | 20240913 | 110900 | 5341813900 | 42600 | 42600 | 42700 | 42600 | 64 |
| 504 | 20240913 | 110800 | 5339081900 | 42600 | 42750 | 42800 | 42600 | 3576 |
| 505 | 20240913 | 110700 | 5186436850 | 42750 | 42750 | 42800 | 42750 | 312 |
| 506 | 20240913 | 110600 | 5173098800 | 42750 | 42750 | 42750 | 42700 | 648 |
| 507 | 20240913 | 110500 | 5145397200 | 42800 | 42750 | 42800 | 42700 | 1557 |
| 508 | 20240913 | 110400 | 5078832900 | 42700 | 42650 | 42750 | 42650 | 3211 |
| 509 | 20240913 | 110300 | 4941747250 | 42650 | 42500 | 42650 | 42500 | 1626 |
| 510 | 20240913 | 110200 | 4872480100 | 42500 | 42550 | 42600 | 42500 | 96 |
| 511 | 20240913 | 110100 | 4868394950 | 42600 | 42550 | 42600 | 42500 | 698 |
| 512 | 20240913 | 110000 | 4838692350 | 42600 | 42600 | 42600 | 42550 | 172 |
| 513 | 20240913 | 105900 | 4831370600 | 42550 | 42550 | 42600 | 42550 | 318 |
| 514 | 20240913 | 105800 | 4817836950 | 42600 | 42600 | 42600 | 42550 | 31 |
| 515 | 20240913 | 105700 | 4816517350 | 42550 | 42550 | 42600 | 42550 | 286 |
| 516 | 20240913 | 105600 | 4804347850 | 42600 | 42600 | 42600 | 42550 | 57 |
| 517 | 20240913 | 105500 | 4801919700 | 42550 | 42600 | 42600 | 42550 | 156 |
| 518 | 20240913 | 105400 | 4795274200 | 42600 | 42550 | 42600 | 42550 | 637 |
| 519 | 20240913 | 105300 | 4768164650 | 42550 | 42550 | 42550 | 42550 | 77 |
| 520 | 20240913 | 105200 | 4764888300 | 42500 | 42600 | 42600 | 42500 | 579 |
| 521 | 20240913 | 105100 | 4740227650 | 42600 | 42500 | 42600 | 42500 | 655 |
| 522 | 20240913 | 105000 | 4712360450 | 42550 | 42500 | 42550 | 42500 | 443 |
| 523 | 20240913 | 104900 | 4693529050 | 42550 | 42500 | 42550 | 42500 | 32 |
| 524 | 20240913 | 104800 | 4692168250 | 42500 | 42550 | 42550 | 42450 | 105 |
| 525 | 20240913 | 104700 | 4687705650 | 42550 | 42550 | 42550 | 42500 | 263 |
| 526 | 20240913 | 104600 | 4676522300 | 42550 | 42550 | 42550 | 42500 | 111 |
| 527 | 20240913 | 104500 | 4671799600 | 42500 | 42500 | 42550 | 42450 | 1224 |
| 528 | 20240913 | 104400 | 4619782750 | 42450 | 42450 | 42500 | 42450 | 93 |
| 529 | 20240913 | 104300 | 4615830600 | 42500 | 42450 | 42500 | 42450 | 73 |
| 530 | 20240913 | 104200 | 4612728200 | 42500 | 42500 | 42500 | 42500 | 63 |
| 531 | 20240913 | 104100 | 4610050700 | 42500 | 42500 | 42500 | 42450 | 104 |
| 532 | 20240913 | 104000 | 4605631900 | 42500 | 42500 | 42550 | 42500 | 162 |
| 533 | 20240913 | 103900 | 4598741950 | 42500 | 42450 | 42550 | 42450 | 151 |
| 534 | 20240913 | 103800 | 4592319600 | 42500 | 42450 | 42500 | 42450 | 788 |
| 535 | 20240913 | 103700 | 4558845950 | 42450 | 42400 | 42450 | 42400 | 432 |
| 536 | 20240913 | 103600 | 4540528750 | 42400 | 42400 | 42400 | 42400 | 89 |
| 537 | 20240913 | 103500 | 4536755150 | 42400 | 42400 | 42400 | 42350 | 208 |
| 538 | 20240913 | 103400 | 4527936950 | 42400 | 42400 | 42400 | 42400 | 880 |
| 539 | 20240913 | 103300 | 4490624950 | 42400 | 42350 | 42400 | 42350 | 448 |
| 540 | 20240913 | 103200 | 4471629950 | 42350 | 42400 | 42400 | 42350 | 66 |
| 541 | 20240913 | 103100 | 4468834800 | 42350 | 42400 | 42400 | 42350 | 375 |
| 542 | 20240913 | 103000 | 4452952950 | 42400 | 42350 | 42400 | 42350 | 164 |
| 543 | 20240913 | 102900 | 4446007500 | 42300 | 42300 | 42300 | 42250 | 93 |
| 544 | 20240913 | 102800 | 4442075300 | 42300 | 42300 | 42300 | 42300 | 48 |
| 545 | 20240913 | 102700 | 4440044900 | 42350 | 42250 | 42350 | 42250 | 605 |
| 546 | 20240913 | 102600 | 4414455900 | 42300 | 42300 | 42300 | 42250 | 520 |
| 547 | 20240913 | 102500 | 4392485050 | 42300 | 42200 | 42300 | 42200 | 1406 |
| 548 | 20240913 | 102400 | 4333081550 | 42250 | 42250 | 42250 | 42200 | 28 |
| 549 | 20240913 | 102300 | 4331898800 | 42250 | 42200 | 42250 | 42200 | 26 |
| 550 | 20240913 | 102200 | 4330800450 | 42200 | 42250 | 42250 | 42200 | 13 |
| 551 | 20240913 | 102100 | 4330251800 | 42200 | 42200 | 42200 | 42200 | 253 |
| 552 | 20240913 | 102000 | 4319575200 | 42200 | 42200 | 42250 | 42200 | 20 |
| 553 | 20240913 | 101900 | 4318731150 | 42250 | 42250 | 42250 | 42250 | 11 |
| 554 | 20240913 | 101800 | 4318266400 | 42250 | 42250 | 42250 | 42250 | 22 |
| 555 | 20240913 | 101700 | 4317336900 | 42250 | 42200 | 42250 | 42200 | 151 |
| 556 | 20240913 | 101600 | 4310958700 | 42250 | 42200 | 42250 | 42200 | 142 |
| 557 | 20240913 | 101500 | 4304964800 | 42250 | 42300 | 42300 | 42250 | 100 |
| 558 | 20240913 | 101400 | 4300736650 | 42200 | 42300 | 42300 | 42200 | 2326 |
| 559 | 20240913 | 101300 | 4202519300 | 42300 | 42300 | 42300 | 42300 | 29 |
| 560 | 20240913 | 101200 | 4201292600 | 42300 | 42350 | 42350 | 42250 | 41 |
| 561 | 20240913 | 101100 | 4199559000 | 42300 | 42300 | 42300 | 42300 | 308 |
| 562 | 20240913 | 101000 | 4186530600 | 42300 | 42350 | 42350 | 42300 | 555 |
| 563 | 20240913 | 100900 | 4163053850 | 42450 | 42400 | 42450 | 42350 | 191 |
| 564 | 20240913 | 100800 | 4154958050 | 42400 | 42350 | 42400 | 42350 | 717 |
| 565 | 20240913 | 100700 | 4124593050 | 42300 | 42350 | 42350 | 42300 | 503 |
| 566 | 20240913 | 100600 | 4103306100 | 42300 | 42300 | 42350 | 42300 | 541 |
| 567 | 20240913 | 100500 | 4080415050 | 42300 | 42300 | 42300 | 42250 | 8 |
| 568 | 20240913 | 100400 | 4080076750 | 42300 | 42300 | 42300 | 42250 | 1068 |
| 569 | 20240913 | 100300 | 4034905150 | 42300 | 42300 | 42350 | 42300 | 56 |
| 570 | 20240913 | 100200 | 4032536250 | 42300 | 42300 | 42350 | 42300 | 13 |
| 571 | 20240913 | 100100 | 4031985800 | 42350 | 42350 | 42350 | 42350 | 7 |
| 572 | 20240913 | 100000 | 4031689350 | 42350 | 42350 | 42350 | 42300 | 21 |
| 573 | 20240913 | 095900 | 4030800050 | 42350 | 42300 | 42350 | 42300 | 10 |
| 574 | 20240913 | 095800 | 4030376600 | 42350 | 42350 | 42350 | 42300 | 70 |
| 575 | 20240913 | 095700 | 4027414600 | 42350 | 42300 | 42350 | 42250 | 1321 |
| 576 | 20240913 | 095600 | 3971536300 | 42250 | 42300 | 42300 | 42250 | 193 |
| 577 | 20240913 | 095500 | 3963379950 | 42250 | 42250 | 42300 | 42250 | 263 |
| 578 | 20240913 | 095400 | 3952262750 | 42250 | 42250 | 42250 | 42200 | 384 |
| 579 | 20240913 | 095300 | 3936040800 | 42250 | 42200 | 42250 | 42200 | 331 |
| 580 | 20240913 | 095200 | 3922066200 | 42250 | 42350 | 42400 | 42250 | 2570 |
| 581 | 20240913 | 095100 | 3813306000 | 42400 | 42350 | 42400 | 42350 | 229 |
| 582 | 20240913 | 095000 | 3803602800 | 42350 | 42350 | 42350 | 42300 | 1534 |
| 583 | 20240913 | 094900 | 3738637950 | 42350 | 42350 | 42350 | 42350 | 413 |
| 584 | 20240913 | 094800 | 3721147400 | 42300 | 42300 | 42350 | 42300 | 257 |
| 585 | 20240913 | 094700 | 3710275350 | 42300 | 42300 | 42300 | 42250 | 911 |
| 586 | 20240913 | 094600 | 3671740100 | 42250 | 42250 | 42300 | 42250 | 963 |
| 587 | 20240913 | 094500 | 3631052750 | 42250 | 42250 | 42250 | 42200 | 616 |
| 588 | 20240913 | 094400 | 3605043600 | 42250 | 42250 | 42250 | 42200 | 821 |
| 589 | 20240913 | 094300 | 3570357600 | 42250 | 42350 | 42350 | 42250 | 3454 |
| 590 | 20240913 | 094200 | 3424419300 | 42300 | 42350 | 42400 | 42300 | 1938 |
| 591 | 20240913 | 094100 | 3342432700 | 42350 | 42350 | 42400 | 42300 | 310 |
| 592 | 20240913 | 094000 | 3329310200 | 42400 | 42500 | 42500 | 42350 | 2142 |
| 593 | 20240913 | 093900 | 3238542400 | 42400 | 42500 | 42550 | 42400 | 854 |
| 594 | 20240913 | 093800 | 3202257250 | 42500 | 42450 | 42500 | 42450 | 232 |
| 595 | 20240913 | 093700 | 3192408650 | 42450 | 42450 | 42500 | 42400 | 1188 |
| 596 | 20240913 | 093600 | 3141995450 | 42400 | 42400 | 42500 | 42350 | 194 |
| 597 | 20240913 | 093500 | 3133769800 | 42400 | 42500 | 42500 | 42400 | 2086 |
| 598 | 20240913 | 093400 | 3045225050 | 42600 | 42600 | 42600 | 42450 | 1653 |
| 599 | 20240913 | 093300 | 2974891050 | 42600 | 42650 | 42700 | 42600 | 513 |
| 600 | 20240913 | 093200 | 2953009250 | 42650 | 42650 | 42650 | 42600 | 189 |
| 601 | 20240913 | 093100 | 2944954700 | 42600 | 42600 | 42650 | 42600 | 343 |
| 602 | 20240913 | 093000 | 2930342400 | 42550 | 42500 | 42550 | 42450 | 985 |
| 603 | 20240913 | 092900 | 2888473700 | 42500 | 42450 | 42500 | 42450 | 144 |
| 604 | 20240913 | 092800 | 2882360800 | 42450 | 42450 | 42450 | 42450 | 48 |
| 605 | 20240913 | 092700 | 2880323200 | 42450 | 42550 | 42550 | 42450 | 404 |
| 606 | 20240913 | 092600 | 2863166450 | 42550 | 42500 | 42550 | 42450 | 314 |
| 607 | 20240913 | 092500 | 2849823150 | 42450 | 42350 | 42450 | 42300 | 783 |
| 608 | 20240913 | 092400 | 2816658400 | 42350 | 42400 | 42400 | 42350 | 167 |
| 609 | 20240913 | 092300 | 2809585050 | 42350 | 42300 | 42400 | 42300 | 563 |
| 610 | 20240913 | 092200 | 2785763700 | 42300 | 42350 | 42400 | 42300 | 1234 |
| 611 | 20240913 | 092100 | 2733519300 | 42350 | 42450 | 42450 | 42300 | 1297 |
| 612 | 20240913 | 092000 | 2678588750 | 42400 | 42450 | 42500 | 42300 | 1794 |
| 613 | 20240913 | 091900 | 2602554400 | 42450 | 42550 | 42550 | 42400 | 2520 |
| 614 | 20240913 | 091800 | 2495518300 | 42550 | 42650 | 42700 | 42550 | 2095 |
| 615 | 20240913 | 091700 | 2406262200 | 42700 | 42700 | 42750 | 42650 | 2224 |
| 616 | 20240913 | 091600 | 2311218950 | 42650 | 42700 | 42700 | 42600 | 1100 |
| 617 | 20240913 | 091500 | 2264272050 | 42700 | 42650 | 42750 | 42650 | 1958 |
| 618 | 20240913 | 091400 | 2180703300 | 42700 | 42600 | 42700 | 42600 | 1096 |
| 619 | 20240913 | 091300 | 2133972400 | 42600 | 42600 | 42650 | 42600 | 1696 |
| 620 | 20240913 | 091200 | 2061699350 | 42650 | 42650 | 42700 | 42600 | 1135 |
| 621 | 20240913 | 091100 | 2013298600 | 42650 | 42850 | 42850 | 42600 | 5089 |
| 622 | 20240913 | 091000 | 1795696250 | 42850 | 42950 | 42950 | 42800 | 2064 |
| 623 | 20240913 | 090900 | 1707186900 | 42900 | 42900 | 42950 | 42900 | 3240 |
| 624 | 20240913 | 090800 | 1568079150 | 42900 | 42900 | 42950 | 42850 | 1417 |
| 625 | 20240913 | 090700 | 1507290150 | 42900 | 42850 | 42900 | 42850 | 1147 |
| 626 | 20240913 | 090600 | 1458110950 | 42900 | 42950 | 42950 | 42850 | 923 |
| 627 | 20240913 | 090500 | 1418538850 | 42850 | 42900 | 42950 | 42800 | 3312 |
| 628 | 20240913 | 090400 | 1276534800 | 42900 | 42950 | 43000 | 42900 | 4495 |
| 629 | 20240913 | 090300 | 1083363600 | 42900 | 42950 | 42950 | 42700 | 3697 |
| 630 | 20240913 | 090200 | 924868050 | 42950 | 42800 | 43000 | 42650 | 4271 |
| 631 | 20240913 | 090100 | 742004850 | 42800 | 42850 | 43050 | 42750 | 7463 |
| 632 | 20240913 | 090000 | 421850450 | 42800 | 42450 | 42800 | 42400 | 9921 |