31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 3 | 20240909 | 183300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240909 | 183200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240909 | 183100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240909 | 183000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240909 | 182900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240909 | 182800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240909 | 182700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240909 | 182600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240909 | 182500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240909 | 182400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240909 | 182300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240909 | 182200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240909 | 182100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240909 | 182000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240909 | 181900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240909 | 181800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240909 | 181700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240909 | 181600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240909 | 181500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240909 | 181400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240909 | 181300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240909 | 181200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240909 | 181100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240909 | 181000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240909 | 180900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240909 | 180800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240909 | 180700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240909 | 180600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240909 | 180500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240909 | 180400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 33 | 20240909 | 180300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240909 | 180200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240909 | 180100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240909 | 180000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240909 | 175900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240909 | 175800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240909 | 175700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240909 | 175600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240909 | 175500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240909 | 175400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240909 | 175300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240909 | 175200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240909 | 175100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240909 | 175000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240909 | 174900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240909 | 174800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240909 | 174700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240909 | 174600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240909 | 174500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240909 | 174400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240909 | 174300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240909 | 174200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240909 | 174100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240909 | 174000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240909 | 173900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240909 | 173800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240909 | 173700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240909 | 173600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240909 | 173500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240909 | 173400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 63 | 20240909 | 173300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240909 | 173200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240909 | 173100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240909 | 173000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240909 | 172900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240909 | 172800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240909 | 172700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240909 | 172600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240909 | 172500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240909 | 172400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240909 | 172300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240909 | 172200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240909 | 172100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240909 | 172000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240909 | 171900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240909 | 171800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240909 | 171700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240909 | 171600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240909 | 171500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240909 | 171400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240909 | 171300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240909 | 171200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240909 | 171100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240909 | 171000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240909 | 170900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240909 | 170800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240909 | 170700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240909 | 170600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240909 | 170500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240909 | 170400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 93 | 20240909 | 170300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240909 | 170200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240909 | 170100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240909 | 170000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240909 | 165900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240909 | 165800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240909 | 165700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240909 | 165600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240909 | 165500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240909 | 165400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240909 | 165300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240909 | 165200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240909 | 165100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240909 | 165000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240909 | 164900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240909 | 164800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240909 | 164700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240909 | 164600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240909 | 164500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240909 | 164400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240909 | 164300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240909 | 164200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240909 | 164100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240909 | 164000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240909 | 163900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240909 | 163800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240909 | 163700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240909 | 163600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240909 | 163500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240909 | 163400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 123 | 20240909 | 163300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240909 | 163200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240909 | 163100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240909 | 163000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240909 | 162900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240909 | 162800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240909 | 162700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240909 | 162600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240909 | 162500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240909 | 162400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240909 | 162300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240909 | 162200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240909 | 162100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240909 | 162000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240909 | 161900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240909 | 161800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240909 | 161700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240909 | 161600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240909 | 161500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240909 | 161400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240909 | 161300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240909 | 161200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240909 | 161100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240909 | 161000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240909 | 160900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240909 | 160800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240909 | 160700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240909 | 160600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240909 | 160500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240909 | 160400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 153 | 20240909 | 160300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240909 | 160200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240909 | 160100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240909 | 160000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240909 | 155900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240909 | 155800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240909 | 155700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240909 | 155600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240909 | 155500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240909 | 155400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240909 | 155300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240909 | 155200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240909 | 155100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240909 | 155000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240909 | 154900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240909 | 154800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240909 | 154700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240909 | 154600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240909 | 154500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240909 | 154400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240909 | 154300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240909 | 154200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240909 | 154100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240909 | 154000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240909 | 153900 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240909 | 153800 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240909 | 153700 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240909 | 153600 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240909 | 153500 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240909 | 153400 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 183 | 20240909 | 153300 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240909 | 153200 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240909 | 153100 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240909 | 153000 | 23446875800 | 43300 | 43300 | 43300 | 43300 | 9299 |
| 187 | 20240909 | 152900 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240909 | 152800 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240909 | 152700 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240909 | 152600 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240909 | 152500 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240909 | 152400 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240909 | 152300 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240909 | 152200 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240909 | 152100 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240909 | 152000 | 23044229100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240909 | 151900 | 23044229100 | 43100 | 43100 | 43200 | 43100 | 2774 |
| 198 | 20240909 | 151800 | 22924473550 | 43150 | 43150 | 43150 | 43100 | 674 |
| 199 | 20240909 | 151700 | 22895406000 | 43150 | 43200 | 43200 | 43100 | 1721 |
| 200 | 20240909 | 151600 | 22821123700 | 43150 | 43250 | 43250 | 43150 | 1455 |
| 201 | 20240909 | 151500 | 22758266100 | 43200 | 43200 | 43250 | 43200 | 514 |
| 202 | 20240909 | 151400 | 22736059150 | 43200 | 43200 | 43250 | 43200 | 330 |
| 203 | 20240909 | 151300 | 22721800850 | 43200 | 43200 | 43250 | 43150 | 351 |
| 204 | 20240909 | 151200 | 22706632600 | 43200 | 43150 | 43200 | 43150 | 743 |
| 205 | 20240909 | 151100 | 22674537550 | 43150 | 43200 | 43200 | 43150 | 1064 |
| 206 | 20240909 | 151000 | 22628573100 | 43200 | 43250 | 43300 | 43200 | 173 |
| 207 | 20240909 | 150900 | 22621095500 | 43250 | 43200 | 43300 | 43150 | 1997 |
| 208 | 20240909 | 150800 | 22534790500 | 43200 | 43250 | 43250 | 43200 | 284 |
| 209 | 20240909 | 150700 | 22522515900 | 43250 | 43300 | 43300 | 43250 | 1452 |
| 210 | 20240909 | 150600 | 22459716000 | 43250 | 43300 | 43300 | 43250 | 1152 |
| 211 | 20240909 | 150500 | 22409852500 | 43350 | 43250 | 43350 | 43250 | 1464 |
| 212 | 20240909 | 150400 | 22346479050 | 43250 | 43300 | 43300 | 43200 | 1015 |
| 213 | 20240909 | 150300 | 22302581850 | 43300 | 43350 | 43350 | 43250 | 877 |
| 214 | 20240909 | 150200 | 22264628950 | 43350 | 43350 | 43350 | 43250 | 914 |
| 215 | 20240909 | 150100 | 22225044350 | 43350 | 43350 | 43400 | 43350 | 725 |
| 216 | 20240909 | 150000 | 22193615400 | 43300 | 43350 | 43400 | 43300 | 1008 |
| 217 | 20240909 | 145900 | 22149923150 | 43350 | 43400 | 43450 | 43350 | 715 |
| 218 | 20240909 | 145800 | 22118893900 | 43400 | 43450 | 43450 | 43400 | 535 |
| 219 | 20240909 | 145700 | 22095658200 | 43450 | 43450 | 43500 | 43450 | 500 |
| 220 | 20240909 | 145600 | 22073929000 | 43450 | 43450 | 43550 | 43400 | 246 |
| 221 | 20240909 | 145500 | 22063236700 | 43450 | 43400 | 43500 | 43400 | 537 |
| 222 | 20240909 | 145400 | 22039916650 | 43400 | 43650 | 43650 | 43400 | 1099 |
| 223 | 20240909 | 145300 | 21992132600 | 43600 | 43650 | 43700 | 43600 | 286 |
| 224 | 20240909 | 145200 | 21979645300 | 43650 | 43650 | 43700 | 43650 | 149 |
| 225 | 20240909 | 145100 | 21973140850 | 43650 | 43700 | 43700 | 43650 | 70 |
| 226 | 20240909 | 145000 | 21970083900 | 43650 | 43600 | 43650 | 43550 | 1415 |
| 227 | 20240909 | 144900 | 21908346300 | 43550 | 43450 | 43550 | 43450 | 1636 |
| 228 | 20240909 | 144800 | 21837156550 | 43500 | 43550 | 43550 | 43450 | 1275 |
| 229 | 20240909 | 144700 | 21781703550 | 43550 | 43600 | 43650 | 43550 | 322 |
| 230 | 20240909 | 144600 | 21767665600 | 43650 | 43600 | 43650 | 43550 | 853 |
| 231 | 20240909 | 144500 | 21730489250 | 43600 | 43700 | 43700 | 43600 | 682 |
| 232 | 20240909 | 144400 | 21700707100 | 43750 | 43850 | 43850 | 43700 | 745 |
| 233 | 20240909 | 144300 | 21668089800 | 43800 | 43850 | 43900 | 43800 | 1634 |
| 234 | 20240909 | 144200 | 21596494900 | 43850 | 43800 | 43900 | 43800 | 395 |
| 235 | 20240909 | 144100 | 21579174850 | 43800 | 43850 | 43900 | 43800 | 1034 |
| 236 | 20240909 | 144000 | 21533828600 | 43850 | 43800 | 43850 | 43800 | 156 |
| 237 | 20240909 | 143900 | 21526990550 | 43800 | 43850 | 43850 | 43800 | 562 |
| 238 | 20240909 | 143800 | 21502356350 | 43850 | 43850 | 43850 | 43800 | 71 |
| 239 | 20240909 | 143700 | 21499243050 | 43850 | 43850 | 43850 | 43850 | 160 |
| 240 | 20240909 | 143600 | 21492227050 | 43850 | 43800 | 43850 | 43800 | 160 |
| 241 | 20240909 | 143500 | 21485217500 | 43800 | 43850 | 43850 | 43800 | 192 |
| 242 | 20240909 | 143400 | 21476801150 | 43850 | 43900 | 43900 | 43800 | 289 |
| 243 | 20240909 | 143300 | 21464134000 | 43850 | 43950 | 43950 | 43850 | 413 |
| 244 | 20240909 | 143200 | 21446004150 | 43900 | 43900 | 43950 | 43900 | 192 |
| 245 | 20240909 | 143100 | 21437574950 | 43950 | 43950 | 43950 | 43900 | 241 |
| 246 | 20240909 | 143000 | 21426992000 | 43900 | 43950 | 43950 | 43900 | 2834 |
| 247 | 20240909 | 142900 | 21302516150 | 43950 | 43900 | 43950 | 43900 | 1492 |
| 248 | 20240909 | 142800 | 21236951000 | 43900 | 43900 | 43950 | 43900 | 471 |
| 249 | 20240909 | 142700 | 21216258800 | 43950 | 43950 | 43950 | 43900 | 742 |
| 250 | 20240909 | 142600 | 21183650450 | 43800 | 43800 | 43950 | 43800 | 4896 |
| 251 | 20240909 | 142500 | 20968888600 | 43800 | 43750 | 43800 | 43750 | 340 |
| 252 | 20240909 | 142400 | 20953998100 | 43750 | 43750 | 43800 | 43750 | 368 |
| 253 | 20240909 | 142300 | 20937896700 | 43800 | 43800 | 43850 | 43800 | 115 |
| 254 | 20240909 | 142200 | 20932857850 | 43800 | 43800 | 43850 | 43750 | 325 |
| 255 | 20240909 | 142100 | 20918625250 | 43800 | 43800 | 43850 | 43700 | 496 |
| 256 | 20240909 | 142000 | 20896918500 | 43800 | 43800 | 43850 | 43800 | 288 |
| 257 | 20240909 | 141900 | 20884301150 | 43800 | 43700 | 43800 | 43700 | 2238 |
| 258 | 20240909 | 141800 | 20786333250 | 43700 | 43750 | 43750 | 43700 | 511 |
| 259 | 20240909 | 141700 | 20764002250 | 43750 | 43750 | 43750 | 43700 | 143 |
| 260 | 20240909 | 141600 | 20757748700 | 43750 | 43750 | 43750 | 43700 | 145 |
| 261 | 20240909 | 141500 | 20751408900 | 43750 | 43700 | 43750 | 43700 | 112 |
| 262 | 20240909 | 141400 | 20746510650 | 43750 | 43700 | 43750 | 43650 | 438 |
| 263 | 20240909 | 141300 | 20727370850 | 43700 | 43600 | 43700 | 43600 | 695 |
| 264 | 20240909 | 141200 | 20697018000 | 43600 | 43650 | 43650 | 43600 | 151 |
| 265 | 20240909 | 141100 | 20690428700 | 43650 | 43500 | 43650 | 43500 | 1496 |
| 266 | 20240909 | 141000 | 20625256300 | 43550 | 43500 | 43550 | 43500 | 485 |
| 267 | 20240909 | 140900 | 20604149950 | 43500 | 43500 | 43550 | 43500 | 171 |
| 268 | 20240909 | 140800 | 20596709200 | 43500 | 43550 | 43550 | 43500 | 150 |
| 269 | 20240909 | 140700 | 20590177050 | 43550 | 43550 | 43550 | 43500 | 239 |
| 270 | 20240909 | 140600 | 20579772900 | 43500 | 43550 | 43550 | 43500 | 417 |
| 271 | 20240909 | 140500 | 20561629450 | 43550 | 43550 | 43550 | 43500 | 116 |
| 272 | 20240909 | 140400 | 20556577850 | 43550 | 43550 | 43550 | 43500 | 104 |
| 273 | 20240909 | 140300 | 20552049700 | 43550 | 43500 | 43550 | 43500 | 166 |
| 274 | 20240909 | 140200 | 20544827200 | 43500 | 43500 | 43550 | 43500 | 202 |
| 275 | 20240909 | 140100 | 20536035350 | 43350 | 43350 | 43400 | 43350 | 251 |
| 276 | 20240909 | 140000 | 20525149800 | 43350 | 43350 | 43400 | 43300 | 1261 |
| 277 | 20240909 | 135900 | 20470484100 | 43400 | 43350 | 43550 | 43300 | 516 |
| 278 | 20240909 | 135800 | 20448073350 | 43350 | 43600 | 43600 | 43300 | 4109 |
| 279 | 20240909 | 135700 | 20269432250 | 43600 | 43650 | 43650 | 43600 | 319 |
| 280 | 20240909 | 135600 | 20255523800 | 43600 | 43600 | 43700 | 43600 | 293 |
| 281 | 20240909 | 135500 | 20242735800 | 43600 | 43700 | 43700 | 43600 | 545 |
| 282 | 20240909 | 135400 | 20218952400 | 43700 | 43700 | 43750 | 43700 | 266 |
| 283 | 20240909 | 135300 | 20207328150 | 43700 | 43750 | 43750 | 43700 | 841 |
| 284 | 20240909 | 135200 | 20170557850 | 43750 | 43700 | 43750 | 43650 | 480 |
| 285 | 20240909 | 135100 | 20149571850 | 43650 | 43700 | 43700 | 43600 | 851 |
| 286 | 20240909 | 135000 | 20112392800 | 43700 | 43650 | 43750 | 43650 | 428 |
| 287 | 20240909 | 134900 | 20093693000 | 43650 | 43600 | 43650 | 43600 | 764 |
| 288 | 20240909 | 134800 | 20060356900 | 43600 | 43450 | 43600 | 43450 | 272 |
| 289 | 20240909 | 134700 | 20048505350 | 43400 | 43400 | 43500 | 43400 | 3568 |
| 290 | 20240909 | 134600 | 19893361450 | 43400 | 43450 | 43450 | 43350 | 92 |
| 291 | 20240909 | 134500 | 19889367000 | 43450 | 43350 | 43450 | 43300 | 276 |
| 292 | 20240909 | 134400 | 19877379150 | 43400 | 43300 | 43400 | 43250 | 933 |
| 293 | 20240909 | 134300 | 19836980200 | 43300 | 43350 | 43350 | 43300 | 352 |
| 294 | 20240909 | 134200 | 19821730550 | 43350 | 43400 | 43400 | 43350 | 628 |
| 295 | 20240909 | 134100 | 19794495300 | 43400 | 43300 | 43450 | 43300 | 723 |
| 296 | 20240909 | 134000 | 19763109350 | 43350 | 43350 | 43350 | 43300 | 34 |
| 297 | 20240909 | 133900 | 19761636100 | 43350 | 43350 | 43350 | 43250 | 239 |
| 298 | 20240909 | 133800 | 19751279850 | 43350 | 43300 | 43400 | 43250 | 797 |
| 299 | 20240909 | 133700 | 19716757650 | 43300 | 43300 | 43300 | 43250 | 146 |
| 300 | 20240909 | 133600 | 19710437350 | 43250 | 43250 | 43300 | 43250 | 148 |
| 301 | 20240909 | 133500 | 19704035850 | 43250 | 43350 | 43350 | 43250 | 645 |
| 302 | 20240909 | 133400 | 19676107350 | 43350 | 43300 | 43350 | 43250 | 368 |
| 303 | 20240909 | 133300 | 19660180950 | 43250 | 43250 | 43300 | 43250 | 127 |
| 304 | 20240909 | 133200 | 19654687700 | 43200 | 43200 | 43250 | 43200 | 304 |
| 305 | 20240909 | 133100 | 19641554000 | 43250 | 43200 | 43250 | 43150 | 138 |
| 306 | 20240909 | 133000 | 19635590950 | 43150 | 43200 | 43250 | 43150 | 185 |
| 307 | 20240909 | 132900 | 19627599650 | 43150 | 43200 | 43250 | 43150 | 180 |
| 308 | 20240909 | 132800 | 19619822450 | 43200 | 43200 | 43250 | 43200 | 168 |
| 309 | 20240909 | 132700 | 19612563900 | 43250 | 43200 | 43250 | 43200 | 29 |
| 310 | 20240909 | 132600 | 19611310450 | 43200 | 43100 | 43250 | 43100 | 139 |
| 311 | 20240909 | 132500 | 19605306550 | 43050 | 43050 | 43150 | 43000 | 1609 |
| 312 | 20240909 | 132400 | 19535962850 | 43050 | 43050 | 43100 | 42900 | 2785 |
| 313 | 20240909 | 132300 | 19416181600 | 43050 | 43100 | 43150 | 43050 | 818 |
| 314 | 20240909 | 132200 | 19380940900 | 43150 | 43200 | 43200 | 43100 | 577 |
| 315 | 20240909 | 132100 | 19356053800 | 43200 | 43200 | 43200 | 43150 | 1068 |
| 316 | 20240909 | 132000 | 19309944450 | 43200 | 43150 | 43200 | 43150 | 474 |
| 317 | 20240909 | 131900 | 19289489350 | 43150 | 43200 | 43250 | 43150 | 215 |
| 318 | 20240909 | 131800 | 19280203200 | 43200 | 43200 | 43250 | 43150 | 1167 |
| 319 | 20240909 | 131700 | 19229794850 | 43250 | 43250 | 43300 | 43250 | 633 |
| 320 | 20240909 | 131600 | 19202412450 | 43250 | 43350 | 43350 | 43250 | 441 |
| 321 | 20240909 | 131500 | 19183325000 | 43350 | 43350 | 43400 | 43350 | 127 |
| 322 | 20240909 | 131400 | 19177817900 | 43400 | 43400 | 43450 | 43400 | 179 |
| 323 | 20240909 | 131300 | 19170049200 | 43400 | 43350 | 43450 | 43300 | 421 |
| 324 | 20240909 | 131200 | 19151800250 | 43300 | 43450 | 43450 | 43300 | 262 |
| 325 | 20240909 | 131100 | 19140438450 | 43450 | 43400 | 43450 | 43350 | 413 |
| 326 | 20240909 | 131000 | 19122514100 | 43400 | 43250 | 43400 | 43250 | 515 |
| 327 | 20240909 | 130900 | 19100201850 | 43250 | 43150 | 43250 | 43150 | 692 |
| 328 | 20240909 | 130800 | 19070317750 | 43150 | 43400 | 43500 | 43150 | 1767 |
| 329 | 20240909 | 130700 | 18993852050 | 43450 | 43500 | 43600 | 43450 | 1020 |
| 330 | 20240909 | 130600 | 18949483750 | 43500 | 43600 | 43650 | 43450 | 99 |
| 331 | 20240909 | 130500 | 18945177150 | 43650 | 43350 | 43650 | 43350 | 661 |
| 332 | 20240909 | 130400 | 18916377150 | 43400 | 43500 | 43600 | 43400 | 622 |
| 333 | 20240909 | 130300 | 18889355550 | 43500 | 43500 | 43550 | 43450 | 180 |
| 334 | 20240909 | 130200 | 18881519050 | 43500 | 43600 | 43600 | 43450 | 1007 |
| 335 | 20240909 | 130100 | 18837657700 | 43550 | 43450 | 43600 | 43450 | 491 |
| 336 | 20240909 | 130000 | 18816288800 | 43500 | 43450 | 43500 | 43450 | 223 |
| 337 | 20240909 | 125900 | 18806591900 | 43450 | 43450 | 43500 | 43400 | 560 |
| 338 | 20240909 | 125800 | 18782266400 | 43450 | 43450 | 43500 | 43400 | 668 |
| 339 | 20240909 | 125700 | 18753230300 | 43400 | 43300 | 43400 | 43250 | 2200 |
| 340 | 20240909 | 125600 | 18657915000 | 43300 | 43400 | 43400 | 43300 | 659 |
| 341 | 20240909 | 125500 | 18629367850 | 43350 | 43500 | 43500 | 43350 | 906 |
| 342 | 20240909 | 125400 | 18590021900 | 43500 | 43550 | 43600 | 43450 | 4087 |
| 343 | 20240909 | 125300 | 18412176450 | 43600 | 43650 | 43700 | 43600 | 1590 |
| 344 | 20240909 | 125200 | 18342811500 | 43650 | 43800 | 43800 | 43650 | 1431 |
| 345 | 20240909 | 125100 | 18280283750 | 43800 | 43800 | 43850 | 43750 | 1003 |
| 346 | 20240909 | 125000 | 18236351250 | 43750 | 43900 | 43950 | 43750 | 1248 |
| 347 | 20240909 | 124900 | 18181651650 | 43900 | 44050 | 44100 | 43900 | 2941 |
| 348 | 20240909 | 124800 | 18052152050 | 44050 | 44100 | 44150 | 43950 | 8005 |
| 349 | 20240909 | 124700 | 17699431950 | 44050 | 44050 | 44200 | 44000 | 3734 |
| 350 | 20240909 | 124600 | 17534737050 | 44000 | 43850 | 44100 | 43850 | 3657 |
| 351 | 20240909 | 124500 | 17373930600 | 43900 | 43750 | 43900 | 43750 | 6041 |
| 352 | 20240909 | 124400 | 17109223400 | 43750 | 43650 | 43750 | 43600 | 2004 |
| 353 | 20240909 | 124300 | 17021625050 | 43600 | 43600 | 43700 | 43500 | 3015 |
| 354 | 20240909 | 124200 | 16890171900 | 43600 | 43600 | 43700 | 43550 | 1767 |
| 355 | 20240909 | 124100 | 16813087600 | 43550 | 43550 | 43600 | 43550 | 644 |
| 356 | 20240909 | 124000 | 16785013050 | 43550 | 43550 | 43600 | 43500 | 1960 |
| 357 | 20240909 | 123900 | 16699684550 | 43550 | 43450 | 43550 | 43450 | 1612 |
| 358 | 20240909 | 123800 | 16629563650 | 43450 | 43450 | 43500 | 43450 | 689 |
| 359 | 20240909 | 123700 | 16599597100 | 43450 | 43500 | 43500 | 43450 | 408 |
| 360 | 20240909 | 123600 | 16581850050 | 43500 | 43450 | 43500 | 43450 | 203 |
| 361 | 20240909 | 123500 | 16573025100 | 43450 | 43450 | 43500 | 43450 | 344 |
| 362 | 20240909 | 123400 | 16558070050 | 43450 | 43450 | 43450 | 43400 | 925 |
| 363 | 20240909 | 123300 | 16517878850 | 43450 | 43450 | 43450 | 43400 | 269 |
| 364 | 20240909 | 123200 | 16506196550 | 43400 | 43400 | 43450 | 43400 | 105 |
| 365 | 20240909 | 123100 | 16501636300 | 43400 | 43350 | 43400 | 43350 | 814 |
| 366 | 20240909 | 123000 | 16466308950 | 43350 | 43400 | 43400 | 43350 | 237 |
| 367 | 20240909 | 122900 | 16456029700 | 43350 | 43400 | 43400 | 43350 | 614 |
| 368 | 20240909 | 122800 | 16429385500 | 43400 | 43400 | 43450 | 43350 | 2109 |
| 369 | 20240909 | 122700 | 16337850200 | 43400 | 43350 | 43400 | 43350 | 634 |
| 370 | 20240909 | 122600 | 16310337650 | 43350 | 43400 | 43400 | 43350 | 266 |
| 371 | 20240909 | 122500 | 16298803450 | 43400 | 43350 | 43400 | 43350 | 58 |
| 372 | 20240909 | 122400 | 16296288600 | 43350 | 43350 | 43400 | 43300 | 330 |
| 373 | 20240909 | 122300 | 16281984200 | 43300 | 43400 | 43400 | 43300 | 1095 |
| 374 | 20240909 | 122200 | 16234504400 | 43350 | 43350 | 43400 | 43350 | 240 |
| 375 | 20240909 | 122100 | 16224095150 | 43400 | 43400 | 43400 | 43350 | 946 |
| 376 | 20240909 | 122000 | 16183061400 | 43400 | 43300 | 43400 | 43300 | 1344 |
| 377 | 20240909 | 121900 | 16124797850 | 43300 | 43350 | 43350 | 43300 | 136 |
| 378 | 20240909 | 121800 | 16118907700 | 43350 | 43300 | 43350 | 43300 | 241 |
| 379 | 20240909 | 121700 | 16108472250 | 43300 | 43300 | 43350 | 43250 | 810 |
| 380 | 20240909 | 121600 | 16073396650 | 43300 | 43350 | 43350 | 43250 | 253 |
| 381 | 20240909 | 121500 | 16062437150 | 43350 | 43250 | 43350 | 43250 | 620 |
| 382 | 20240909 | 121400 | 16035588900 | 43250 | 43300 | 43300 | 43250 | 289 |
| 383 | 20240909 | 121300 | 16023075350 | 43300 | 43400 | 43400 | 43300 | 555 |
| 384 | 20240909 | 121200 | 15999013300 | 43350 | 43350 | 43400 | 43350 | 2661 |
| 385 | 20240909 | 121100 | 15883652850 | 43350 | 43350 | 43350 | 43300 | 686 |
| 386 | 20240909 | 121000 | 15853915000 | 43350 | 43350 | 43350 | 43300 | 131 |
| 387 | 20240909 | 120900 | 15848241500 | 43350 | 43250 | 43350 | 43250 | 1300 |
| 388 | 20240909 | 120800 | 15791957500 | 43250 | 43200 | 43250 | 43200 | 214 |
| 389 | 20240909 | 120700 | 15782702100 | 43250 | 43250 | 43300 | 43250 | 89 |
| 390 | 20240909 | 120600 | 15778852800 | 43250 | 43250 | 43300 | 43250 | 374 |
| 391 | 20240909 | 120500 | 15762675300 | 43250 | 43250 | 43300 | 43200 | 368 |
| 392 | 20240909 | 120400 | 15746753700 | 43250 | 43300 | 43300 | 43200 | 492 |
| 393 | 20240909 | 120300 | 15725477150 | 43250 | 43300 | 43300 | 43250 | 273 |
| 394 | 20240909 | 120200 | 15713669000 | 43250 | 43250 | 43300 | 43100 | 917 |
| 395 | 20240909 | 120100 | 15674056600 | 43300 | 43300 | 43300 | 43250 | 183 |
| 396 | 20240909 | 120000 | 15666139000 | 43250 | 43250 | 43300 | 43200 | 588 |
| 397 | 20240909 | 115900 | 15640695400 | 43200 | 43300 | 43300 | 43200 | 814 |
| 398 | 20240909 | 115800 | 15605476550 | 43300 | 43250 | 43300 | 43250 | 1333 |
| 399 | 20240909 | 115700 | 15547800150 | 43250 | 43100 | 43250 | 43100 | 2348 |
| 400 | 20240909 | 115600 | 15446402800 | 43100 | 43100 | 43150 | 43100 | 87 |
| 401 | 20240909 | 115500 | 15442652750 | 43100 | 43100 | 43150 | 43100 | 589 |
| 402 | 20240909 | 115400 | 15417255900 | 43100 | 43100 | 43100 | 43000 | 475 |
| 403 | 20240909 | 115300 | 15396784300 | 43050 | 43000 | 43050 | 42950 | 502 |
| 404 | 20240909 | 115200 | 15375191100 | 42950 | 43000 | 43000 | 42950 | 212 |
| 405 | 20240909 | 115100 | 15366075150 | 43000 | 43050 | 43050 | 43000 | 415 |
| 406 | 20240909 | 115000 | 15348229850 | 43050 | 43000 | 43100 | 43000 | 45 |
| 407 | 20240909 | 114900 | 15346291600 | 43050 | 43050 | 43100 | 43000 | 858 |
| 408 | 20240909 | 114800 | 15309357950 | 43100 | 43100 | 43100 | 43050 | 897 |
| 409 | 20240909 | 114700 | 15270725950 | 43150 | 43100 | 43150 | 43100 | 820 |
| 410 | 20240909 | 114600 | 15235362000 | 43150 | 43100 | 43150 | 43100 | 262 |
| 411 | 20240909 | 114500 | 15224061300 | 43100 | 43000 | 43150 | 42950 | 2860 |
| 412 | 20240909 | 114400 | 15100918200 | 42950 | 43000 | 43000 | 42950 | 481 |
| 413 | 20240909 | 114300 | 15080236850 | 43000 | 42950 | 43000 | 42950 | 286 |
| 414 | 20240909 | 114200 | 15067951950 | 42950 | 43000 | 43000 | 42950 | 1052 |
| 415 | 20240909 | 114100 | 15022717850 | 43000 | 43000 | 43050 | 43000 | 532 |
| 416 | 20240909 | 114000 | 14999839900 | 43000 | 43000 | 43050 | 42950 | 2153 |
| 417 | 20240909 | 113900 | 14907358100 | 43000 | 42950 | 43000 | 42950 | 2609 |
| 418 | 20240909 | 113800 | 14795172350 | 42950 | 42950 | 42950 | 42950 | 270 |
| 419 | 20240909 | 113700 | 14783575850 | 42950 | 43000 | 43000 | 42950 | 1182 |
| 420 | 20240909 | 113600 | 14732762950 | 42950 | 42950 | 43000 | 42950 | 451 |
| 421 | 20240909 | 113500 | 14713389000 | 42950 | 42900 | 42950 | 42900 | 301 |
| 422 | 20240909 | 113400 | 14700466500 | 42900 | 42950 | 42950 | 42900 | 150 |
| 423 | 20240909 | 113300 | 14694030500 | 42950 | 42950 | 43000 | 42900 | 358 |
| 424 | 20240909 | 113200 | 14678653700 | 42950 | 42900 | 42950 | 42900 | 764 |
| 425 | 20240909 | 113100 | 14645852400 | 42900 | 42850 | 42900 | 42850 | 729 |
| 426 | 20240909 | 113000 | 14614609750 | 42850 | 42850 | 42900 | 42850 | 401 |
| 427 | 20240909 | 112900 | 14597423800 | 42850 | 42850 | 42850 | 42850 | 270 |
| 428 | 20240909 | 112800 | 14585854300 | 42850 | 42850 | 42900 | 42850 | 486 |
| 429 | 20240909 | 112700 | 14565024750 | 42900 | 42900 | 42900 | 42850 | 125 |
| 430 | 20240909 | 112600 | 14559663900 | 42900 | 42900 | 42900 | 42850 | 149 |
| 431 | 20240909 | 112500 | 14553271900 | 42900 | 42900 | 42950 | 42900 | 1002 |
| 432 | 20240909 | 112400 | 14510271450 | 42950 | 42950 | 42950 | 42900 | 95 |
| 433 | 20240909 | 112300 | 14506191350 | 42950 | 42900 | 42950 | 42900 | 650 |
| 434 | 20240909 | 112200 | 14478283800 | 42900 | 42900 | 42900 | 42900 | 317 |
| 435 | 20240909 | 112100 | 14464684500 | 42800 | 42800 | 42850 | 42800 | 221 |
| 436 | 20240909 | 112000 | 14455225650 | 42800 | 42800 | 42850 | 42800 | 740 |
| 437 | 20240909 | 111900 | 14423547150 | 42800 | 42850 | 42850 | 42800 | 146 |
| 438 | 20240909 | 111800 | 14417291350 | 42900 | 42850 | 42900 | 42850 | 340 |
| 439 | 20240909 | 111700 | 14402722200 | 42850 | 42850 | 42950 | 42800 | 1740 |
| 440 | 20240909 | 111600 | 14328154500 | 42800 | 42800 | 42800 | 42800 | 46 |
| 441 | 20240909 | 111500 | 14326185700 | 42850 | 42800 | 42850 | 42750 | 786 |
| 442 | 20240909 | 111400 | 14292541750 | 42750 | 42800 | 42800 | 42700 | 697 |
| 443 | 20240909 | 111300 | 14262746700 | 42800 | 42800 | 42800 | 42750 | 355 |
| 444 | 20240909 | 111200 | 14247552750 | 42800 | 42750 | 42800 | 42750 | 62 |
| 445 | 20240909 | 111100 | 14244900350 | 42750 | 42700 | 42750 | 42650 | 646 |
| 446 | 20240909 | 111000 | 14217292950 | 42700 | 42750 | 42800 | 42700 | 569 |
| 447 | 20240909 | 110900 | 14192945800 | 42750 | 42700 | 42800 | 42650 | 211 |
| 448 | 20240909 | 110800 | 14183933300 | 42700 | 42700 | 42700 | 42650 | 190 |
| 449 | 20240909 | 110700 | 14175821600 | 42700 | 42750 | 42800 | 42650 | 151 |
| 450 | 20240909 | 110600 | 14169369700 | 42800 | 42600 | 42800 | 42550 | 559 |
| 451 | 20240909 | 110500 | 14145475150 | 42600 | 42600 | 42600 | 42550 | 632 |
| 452 | 20240909 | 110400 | 14118559250 | 42600 | 42650 | 42700 | 42600 | 1017 |
| 453 | 20240909 | 110300 | 14075228150 | 42700 | 42700 | 42800 | 42650 | 350 |
| 454 | 20240909 | 110200 | 14060280050 | 42700 | 42650 | 42700 | 42650 | 317 |
| 455 | 20240909 | 110100 | 14046759950 | 42650 | 42600 | 42650 | 42600 | 61 |
| 456 | 20240909 | 110000 | 14044160750 | 42600 | 42850 | 42850 | 42600 | 2455 |
| 457 | 20240909 | 105900 | 13939340050 | 42850 | 42800 | 42850 | 42800 | 486 |
| 458 | 20240909 | 105800 | 13918523500 | 42800 | 42850 | 42850 | 42800 | 52 |
| 459 | 20240909 | 105700 | 13916295400 | 42850 | 42800 | 42850 | 42800 | 901 |
| 460 | 20240909 | 105600 | 13877716400 | 42800 | 42800 | 42850 | 42800 | 198 |
| 461 | 20240909 | 105500 | 13869237200 | 42800 | 42800 | 42800 | 42750 | 217 |
| 462 | 20240909 | 105400 | 13859953300 | 42800 | 42800 | 42850 | 42750 | 370 |
| 463 | 20240909 | 105300 | 13844115350 | 42800 | 42750 | 42850 | 42750 | 236 |
| 464 | 20240909 | 105200 | 13834018100 | 42750 | 42850 | 42850 | 42750 | 1267 |
| 465 | 20240909 | 105100 | 13779798100 | 42850 | 42900 | 42900 | 42800 | 151 |
| 466 | 20240909 | 105000 | 13773331700 | 42900 | 42950 | 42950 | 42800 | 2116 |
| 467 | 20240909 | 104900 | 13682604300 | 42950 | 42900 | 42950 | 42850 | 1005 |
| 468 | 20240909 | 104800 | 13639452950 | 42900 | 42850 | 43000 | 42850 | 1679 |
| 469 | 20240909 | 104700 | 13567352800 | 42800 | 42750 | 42950 | 42750 | 4542 |
| 470 | 20240909 | 104600 | 13372732500 | 42800 | 42800 | 42800 | 42750 | 448 |
| 471 | 20240909 | 104500 | 13353559550 | 42800 | 42800 | 42800 | 42750 | 238 |
| 472 | 20240909 | 104400 | 13343377850 | 42750 | 42700 | 42750 | 42700 | 2029 |
| 473 | 20240909 | 104300 | 13256678250 | 42650 | 42650 | 42700 | 42650 | 297 |
| 474 | 20240909 | 104200 | 13244002500 | 42650 | 42700 | 42700 | 42650 | 102 |
| 475 | 20240909 | 104100 | 13239651350 | 42700 | 42650 | 42700 | 42650 | 444 |
| 476 | 20240909 | 104000 | 13220704750 | 42700 | 42600 | 42700 | 42600 | 617 |
| 477 | 20240909 | 103900 | 13194397350 | 42550 | 42700 | 42750 | 42550 | 1008 |
| 478 | 20240909 | 103800 | 13151379900 | 42750 | 42650 | 42750 | 42600 | 2975 |
| 479 | 20240909 | 103700 | 13024442400 | 42700 | 42650 | 42700 | 42600 | 1364 |
| 480 | 20240909 | 103600 | 12966242650 | 42650 | 42550 | 42650 | 42550 | 857 |
| 481 | 20240909 | 103500 | 12929719750 | 42550 | 42550 | 42550 | 42500 | 560 |
| 482 | 20240909 | 103400 | 12905900450 | 42550 | 42550 | 42550 | 42500 | 525 |
| 483 | 20240909 | 103300 | 12883578850 | 42550 | 42600 | 42600 | 42500 | 623 |
| 484 | 20240909 | 103200 | 12857089400 | 42600 | 42650 | 42650 | 42600 | 52 |
| 485 | 20240909 | 103100 | 12854872300 | 42650 | 42650 | 42650 | 42600 | 467 |
| 486 | 20240909 | 103000 | 12834965250 | 42650 | 42550 | 42650 | 42550 | 529 |
| 487 | 20240909 | 102900 | 12812421450 | 42550 | 42500 | 42550 | 42450 | 564 |
| 488 | 20240909 | 102800 | 12788439400 | 42500 | 42500 | 42550 | 42500 | 367 |
| 489 | 20240909 | 102700 | 12772841350 | 42550 | 42600 | 42600 | 42500 | 458 |
| 490 | 20240909 | 102600 | 12753365600 | 42600 | 42450 | 42600 | 42450 | 1408 |
| 491 | 20240909 | 102500 | 12693524650 | 42450 | 42450 | 42450 | 42400 | 328 |
| 492 | 20240909 | 102400 | 12679611050 | 42450 | 42400 | 42450 | 42400 | 277 |
| 493 | 20240909 | 102300 | 12667865300 | 42400 | 42450 | 42450 | 42400 | 472 |
| 494 | 20240909 | 102200 | 12647852050 | 42400 | 42400 | 42400 | 42350 | 557 |
| 495 | 20240909 | 102100 | 12624249650 | 42400 | 42450 | 42450 | 42400 | 1567 |
| 496 | 20240909 | 102000 | 12557806400 | 42450 | 42400 | 42450 | 42350 | 881 |
| 497 | 20240909 | 101900 | 12520413950 | 42450 | 42450 | 42450 | 42350 | 298 |
| 498 | 20240909 | 101800 | 12507774050 | 42400 | 42450 | 42450 | 42400 | 826 |
| 499 | 20240909 | 101700 | 12472740600 | 42450 | 42450 | 42500 | 42400 | 624 |
| 500 | 20240909 | 101600 | 12446253100 | 42450 | 42700 | 42700 | 42450 | 4048 |
| 501 | 20240909 | 101500 | 12273671750 | 42700 | 42800 | 42800 | 42700 | 747 |
| 502 | 20240909 | 101400 | 12241737600 | 42800 | 42800 | 42800 | 42700 | 1221 |
| 503 | 20240909 | 101300 | 12189538850 | 42800 | 42800 | 42900 | 42800 | 1231 |
| 504 | 20240909 | 101200 | 12136771650 | 42900 | 42900 | 42900 | 42750 | 1030 |
| 505 | 20240909 | 101100 | 12092614750 | 42900 | 42750 | 42900 | 42750 | 796 |
| 506 | 20240909 | 101000 | 12058541550 | 42750 | 42700 | 42800 | 42550 | 584 |
| 507 | 20240909 | 100900 | 12033599650 | 42600 | 42600 | 42650 | 42500 | 1445 |
| 508 | 20240909 | 100800 | 11972111600 | 42500 | 42600 | 42600 | 42500 | 728 |
| 509 | 20240909 | 100700 | 11941128000 | 42600 | 42550 | 42600 | 42550 | 1277 |
| 510 | 20240909 | 100600 | 11886742550 | 42600 | 42500 | 42600 | 42500 | 341 |
| 511 | 20240909 | 100500 | 11872233300 | 42500 | 42450 | 42550 | 42450 | 835 |
| 512 | 20240909 | 100400 | 11836758200 | 42450 | 42500 | 42500 | 42450 | 440 |
| 513 | 20240909 | 100300 | 11818064200 | 42450 | 42550 | 42600 | 42450 | 595 |
| 514 | 20240909 | 100200 | 11792771400 | 42500 | 42250 | 42550 | 42250 | 591 |
| 515 | 20240909 | 100100 | 11767655050 | 42500 | 42200 | 42500 | 42200 | 2372 |
| 516 | 20240909 | 100000 | 11667430950 | 42200 | 42200 | 42250 | 42150 | 508 |
| 517 | 20240909 | 095900 | 11646008750 | 42200 | 42200 | 42200 | 42150 | 843 |
| 518 | 20240909 | 095800 | 11610471600 | 42250 | 42250 | 42350 | 42150 | 1515 |
| 519 | 20240909 | 095700 | 11546471500 | 42250 | 42500 | 42500 | 42250 | 953 |
| 520 | 20240909 | 095600 | 11506085850 | 42500 | 42500 | 42550 | 42500 | 111 |
| 521 | 20240909 | 095500 | 11501368200 | 42500 | 42550 | 42650 | 42400 | 2546 |
| 522 | 20240909 | 095400 | 11393032350 | 42500 | 42450 | 42650 | 42450 | 739 |
| 523 | 20240909 | 095300 | 11361619850 | 42450 | 42150 | 42550 | 42150 | 4065 |
| 524 | 20240909 | 095200 | 11188907800 | 42150 | 42150 | 42400 | 42100 | 1708 |
| 525 | 20240909 | 095100 | 11116910200 | 42100 | 42450 | 42450 | 42100 | 3464 |
| 526 | 20240909 | 095000 | 10970303850 | 42450 | 42450 | 42500 | 42400 | 1000 |
| 527 | 20240909 | 094900 | 10927858300 | 42450 | 42650 | 42650 | 42400 | 1577 |
| 528 | 20240909 | 094800 | 10860747250 | 42650 | 42450 | 42750 | 42450 | 2392 |
| 529 | 20240909 | 094700 | 10758929300 | 42450 | 42200 | 42450 | 42200 | 1826 |
| 530 | 20240909 | 094600 | 10681619900 | 42350 | 42500 | 42600 | 42200 | 2575 |
| 531 | 20240909 | 094500 | 10572428800 | 42500 | 42450 | 42500 | 42400 | 1093 |
| 532 | 20240909 | 094400 | 10526032400 | 42450 | 42500 | 42550 | 42350 | 3051 |
| 533 | 20240909 | 094300 | 10396443950 | 42500 | 42850 | 42850 | 42400 | 5599 |
| 534 | 20240909 | 094200 | 10157860650 | 42850 | 42800 | 43000 | 42750 | 4203 |
| 535 | 20240909 | 094100 | 9977670200 | 42850 | 42900 | 43000 | 42800 | 3616 |
| 536 | 20240909 | 094000 | 9822752200 | 43000 | 43000 | 43100 | 42900 | 4942 |
| 537 | 20240909 | 093900 | 9610300300 | 43100 | 43100 | 43150 | 42850 | 8510 |
| 538 | 20240909 | 093800 | 9244435000 | 43100 | 43000 | 43200 | 42950 | 6930 |
| 539 | 20240909 | 093700 | 8945811450 | 43000 | 42950 | 43050 | 42850 | 5276 |
| 540 | 20240909 | 093600 | 8719245000 | 42950 | 43250 | 43250 | 42750 | 8503 |
| 541 | 20240909 | 093500 | 8354114700 | 43300 | 42100 | 43400 | 42050 | 18189 |
| 542 | 20240909 | 093400 | 7575583400 | 42100 | 41850 | 42250 | 41850 | 3082 |
| 543 | 20240909 | 093300 | 7445945500 | 41850 | 42100 | 42100 | 41800 | 2885 |
| 544 | 20240909 | 093200 | 7324925850 | 42100 | 42000 | 42100 | 41900 | 3468 |
| 545 | 20240909 | 093100 | 7179272950 | 41950 | 42050 | 42150 | 41950 | 3478 |
| 546 | 20240909 | 093000 | 7033044700 | 42000 | 41900 | 42200 | 41800 | 5130 |
| 547 | 20240909 | 092900 | 6817967400 | 41900 | 42150 | 42450 | 41750 | 8415 |
| 548 | 20240909 | 092800 | 6464395600 | 42200 | 42500 | 42600 | 42050 | 11780 |
| 549 | 20240909 | 092700 | 5966590200 | 42300 | 42550 | 42700 | 42100 | 17321 |
| 550 | 20240909 | 092600 | 5232176800 | 42350 | 41800 | 42600 | 41750 | 9346 |
| 551 | 20240909 | 092500 | 4838491150 | 42000 | 41250 | 42000 | 41250 | 13519 |
| 552 | 20240909 | 092400 | 4274754600 | 41250 | 40900 | 41300 | 40850 | 13430 |
| 553 | 20240909 | 092300 | 3723650950 | 40850 | 40700 | 40850 | 40650 | 2001 |
| 554 | 20240909 | 092200 | 3642093750 | 40700 | 40500 | 40700 | 40500 | 839 |
| 555 | 20240909 | 092100 | 3608062650 | 40550 | 40650 | 40700 | 40500 | 1911 |
| 556 | 20240909 | 092000 | 3530525000 | 40700 | 40700 | 40700 | 40600 | 824 |
| 557 | 20240909 | 091900 | 3497034150 | 40700 | 40700 | 40800 | 40600 | 556 |
| 558 | 20240909 | 091800 | 3474395100 | 40700 | 40850 | 40850 | 40550 | 2095 |
| 559 | 20240909 | 091700 | 3389159100 | 40850 | 40850 | 40900 | 40800 | 2921 |
| 560 | 20240909 | 091600 | 3269883250 | 40850 | 40750 | 40900 | 40750 | 2107 |
| 561 | 20240909 | 091500 | 3183893100 | 40800 | 40750 | 40850 | 40700 | 1323 |
| 562 | 20240909 | 091400 | 3129926900 | 40800 | 40500 | 40800 | 40500 | 2490 |
| 563 | 20240909 | 091300 | 3028592400 | 40600 | 40500 | 40600 | 40400 | 1461 |
| 564 | 20240909 | 091200 | 2969436450 | 40450 | 40600 | 40650 | 40450 | 3797 |
| 565 | 20240909 | 091100 | 2815602150 | 40650 | 40750 | 40850 | 40600 | 1955 |
| 566 | 20240909 | 091000 | 2736040800 | 40750 | 40800 | 40900 | 40700 | 3439 |
| 567 | 20240909 | 090900 | 2595749300 | 40850 | 40700 | 40850 | 40650 | 5077 |
| 568 | 20240909 | 090800 | 2388900800 | 40700 | 40650 | 40800 | 40600 | 3468 |
| 569 | 20240909 | 090700 | 2247645600 | 40500 | 40650 | 40700 | 40500 | 2479 |
| 570 | 20240909 | 090600 | 2147079450 | 40600 | 40700 | 40700 | 40500 | 2195 |
| 571 | 20240909 | 090500 | 2057971500 | 40600 | 40800 | 40900 | 40500 | 5439 |
| 572 | 20240909 | 090400 | 1836907550 | 40800 | 40500 | 40900 | 40350 | 6069 |
| 573 | 20240909 | 090300 | 1590364500 | 40500 | 40550 | 40600 | 40300 | 5865 |
| 574 | 20240909 | 090200 | 1353010700 | 40550 | 40500 | 40700 | 40400 | 6947 |
| 575 | 20240909 | 090100 | 1070952350 | 40400 | 40500 | 41000 | 40300 | 12792 |
| 576 | 20240909 | 090000 | 552088750 | 40300 | 40200 | 40750 | 40150 | 13296 |