31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 3 | 20240911 | 183300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240911 | 183200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240911 | 183100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240911 | 183000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240911 | 182900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240911 | 182800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240911 | 182700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240911 | 182600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240911 | 182500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240911 | 182400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240911 | 182300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240911 | 182200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240911 | 182100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240911 | 182000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240911 | 181900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240911 | 181800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240911 | 181700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240911 | 181600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240911 | 181500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240911 | 181400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240911 | 181300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240911 | 181200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240911 | 181100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240911 | 181000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240911 | 180900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240911 | 180800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240911 | 180700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240911 | 180600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240911 | 180500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240911 | 180400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 33 | 20240911 | 180300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240911 | 180200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240911 | 180100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240911 | 180000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240911 | 175900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240911 | 175800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240911 | 175700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240911 | 175600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240911 | 175500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240911 | 175400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240911 | 175300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240911 | 175200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240911 | 175100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240911 | 175000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240911 | 174900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240911 | 174800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240911 | 174700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240911 | 174600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240911 | 174500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240911 | 174400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240911 | 174300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240911 | 174200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240911 | 174100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240911 | 174000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240911 | 173900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240911 | 173800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240911 | 173700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240911 | 173600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240911 | 173500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240911 | 173400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 63 | 20240911 | 173300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240911 | 173200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240911 | 173100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240911 | 173000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240911 | 172900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240911 | 172800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240911 | 172700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240911 | 172600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240911 | 172500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240911 | 172400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240911 | 172300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240911 | 172200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240911 | 172100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240911 | 172000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240911 | 171900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240911 | 171800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240911 | 171700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240911 | 171600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240911 | 171500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240911 | 171400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240911 | 171300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240911 | 171200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240911 | 171100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240911 | 171000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240911 | 170900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240911 | 170800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240911 | 170700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240911 | 170600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240911 | 170500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240911 | 170400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 93 | 20240911 | 170300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240911 | 170200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240911 | 170100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240911 | 170000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240911 | 165900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240911 | 165800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240911 | 165700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240911 | 165600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240911 | 165500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240911 | 165400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240911 | 165300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240911 | 165200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240911 | 165100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240911 | 165000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240911 | 164900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240911 | 164800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240911 | 164700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240911 | 164600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240911 | 164500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240911 | 164400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240911 | 164300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240911 | 164200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240911 | 164100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240911 | 164000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240911 | 163900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240911 | 163800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240911 | 163700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240911 | 163600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240911 | 163500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240911 | 163400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 123 | 20240911 | 163300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240911 | 163200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240911 | 163100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240911 | 163000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240911 | 162900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240911 | 162800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240911 | 162700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240911 | 162600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240911 | 162500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240911 | 162400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240911 | 162300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240911 | 162200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240911 | 162100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240911 | 162000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240911 | 161900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240911 | 161800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240911 | 161700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240911 | 161600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240911 | 161500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240911 | 161400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240911 | 161300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240911 | 161200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240911 | 161100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240911 | 161000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240911 | 160900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240911 | 160800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240911 | 160700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240911 | 160600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240911 | 160500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240911 | 160400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 153 | 20240911 | 160300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240911 | 160200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240911 | 160100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240911 | 160000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240911 | 155900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240911 | 155800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240911 | 155700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240911 | 155600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240911 | 155500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240911 | 155400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240911 | 155300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240911 | 155200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240911 | 155100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240911 | 155000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240911 | 154900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240911 | 154800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240911 | 154700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240911 | 154600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240911 | 154500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240911 | 154400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240911 | 154300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240911 | 154200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240911 | 154100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240911 | 154000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240911 | 153900 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240911 | 153800 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240911 | 153700 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240911 | 153600 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240911 | 153500 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240911 | 153400 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 183 | 20240911 | 153300 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240911 | 153200 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240911 | 153100 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240911 | 153000 | 30212249550 | 46300 | 46300 | 46300 | 46300 | 4635 |
| 187 | 20240911 | 152900 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240911 | 152800 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240911 | 152700 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240911 | 152600 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240911 | 152500 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240911 | 152400 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240911 | 152300 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240911 | 152200 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240911 | 152100 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240911 | 152000 | 29997649050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240911 | 151900 | 29997649050 | 46200 | 46150 | 46200 | 46100 | 1595 |
| 198 | 20240911 | 151800 | 29924046700 | 46200 | 46250 | 46250 | 46150 | 476 |
| 199 | 20240911 | 151700 | 29902054250 | 46200 | 46050 | 46300 | 46050 | 1618 |
| 200 | 20240911 | 151600 | 29827372100 | 46100 | 46100 | 46250 | 46050 | 2432 |
| 201 | 20240911 | 151500 | 29715132850 | 46100 | 46100 | 46150 | 46000 | 826 |
| 202 | 20240911 | 151400 | 29677058250 | 46000 | 45900 | 46100 | 45900 | 971 |
| 203 | 20240911 | 151300 | 29632390250 | 45900 | 46000 | 46000 | 45900 | 340 |
| 204 | 20240911 | 151200 | 29616765750 | 46000 | 46000 | 46050 | 45900 | 1522 |
| 205 | 20240911 | 151100 | 29546793800 | 46000 | 46050 | 46050 | 45950 | 2480 |
| 206 | 20240911 | 151000 | 29432741900 | 46050 | 45950 | 46050 | 45900 | 474 |
| 207 | 20240911 | 150900 | 29410962950 | 45950 | 45850 | 46000 | 45850 | 2522 |
| 208 | 20240911 | 150800 | 29295116700 | 45850 | 45850 | 45900 | 45850 | 225 |
| 209 | 20240911 | 150700 | 29284797500 | 45850 | 45900 | 45950 | 45850 | 635 |
| 210 | 20240911 | 150600 | 29255662100 | 45950 | 45900 | 45950 | 45850 | 365 |
| 211 | 20240911 | 150500 | 29238914700 | 45900 | 45900 | 45900 | 45850 | 827 |
| 212 | 20240911 | 150400 | 29200976350 | 45900 | 45800 | 45950 | 45800 | 1898 |
| 213 | 20240911 | 150300 | 29113901900 | 45900 | 45850 | 45900 | 45750 | 1349 |
| 214 | 20240911 | 150200 | 29052081400 | 45850 | 45850 | 45900 | 45850 | 345 |
| 215 | 20240911 | 150100 | 29036259100 | 45900 | 45800 | 45900 | 45750 | 552 |
| 216 | 20240911 | 150000 | 29010954000 | 45800 | 45850 | 45900 | 45800 | 1169 |
| 217 | 20240911 | 145900 | 28957406050 | 45850 | 45850 | 45950 | 45800 | 951 |
| 218 | 20240911 | 145800 | 28913796600 | 45850 | 45850 | 45900 | 45750 | 4373 |
| 219 | 20240911 | 145700 | 28713443650 | 45850 | 45900 | 45950 | 45850 | 1912 |
| 220 | 20240911 | 145600 | 28625704150 | 45950 | 45950 | 46000 | 45900 | 3179 |
| 221 | 20240911 | 145500 | 28479656900 | 45950 | 46050 | 46050 | 45900 | 7634 |
| 222 | 20240911 | 145400 | 28128524250 | 46050 | 46050 | 46100 | 46000 | 1018 |
| 223 | 20240911 | 145300 | 28081646150 | 46050 | 46200 | 46200 | 46000 | 5107 |
| 224 | 20240911 | 145200 | 27846422850 | 46100 | 46200 | 46200 | 46100 | 1481 |
| 225 | 20240911 | 145100 | 27778125700 | 46200 | 46250 | 46250 | 46150 | 1497 |
| 226 | 20240911 | 145000 | 27708997150 | 46250 | 46250 | 46250 | 46200 | 188 |
| 227 | 20240911 | 144900 | 27700308700 | 46200 | 46250 | 46250 | 46200 | 993 |
| 228 | 20240911 | 144800 | 27654416850 | 46250 | 46300 | 46300 | 46200 | 362 |
| 229 | 20240911 | 144700 | 27637669850 | 46250 | 46200 | 46300 | 46200 | 296 |
| 230 | 20240911 | 144600 | 27623983750 | 46200 | 46250 | 46250 | 46150 | 473 |
| 231 | 20240911 | 144500 | 27602131350 | 46250 | 46250 | 46300 | 46250 | 337 |
| 232 | 20240911 | 144400 | 27586540050 | 46300 | 46350 | 46400 | 46300 | 1336 |
| 233 | 20240911 | 144300 | 27524623600 | 46350 | 46200 | 46350 | 46200 | 1121 |
| 234 | 20240911 | 144200 | 27472748700 | 46150 | 46150 | 46200 | 46150 | 616 |
| 235 | 20240911 | 144100 | 27444302450 | 46150 | 46150 | 46250 | 46150 | 314 |
| 236 | 20240911 | 144000 | 27429787800 | 46150 | 46250 | 46300 | 46150 | 693 |
| 237 | 20240911 | 143900 | 27397791950 | 46200 | 46250 | 46300 | 46150 | 821 |
| 238 | 20240911 | 143800 | 27359844700 | 46300 | 46200 | 46350 | 46200 | 1158 |
| 239 | 20240911 | 143700 | 27306237250 | 46200 | 46250 | 46250 | 46200 | 281 |
| 240 | 20240911 | 143600 | 27293248500 | 46200 | 46350 | 46350 | 46200 | 1903 |
| 241 | 20240911 | 143500 | 27205189150 | 46350 | 46350 | 46400 | 46350 | 334 |
| 242 | 20240911 | 143400 | 27189697200 | 46350 | 46350 | 46350 | 46300 | 761 |
| 243 | 20240911 | 143300 | 27154431450 | 46350 | 46250 | 46350 | 46250 | 300 |
| 244 | 20240911 | 143200 | 27140531600 | 46250 | 46150 | 46250 | 46150 | 819 |
| 245 | 20240911 | 143100 | 27102674700 | 46150 | 46200 | 46200 | 46150 | 798 |
| 246 | 20240911 | 143000 | 27065834900 | 46200 | 46200 | 46200 | 46150 | 567 |
| 247 | 20240911 | 142900 | 27039640650 | 46150 | 46200 | 46200 | 46100 | 1346 |
| 248 | 20240911 | 142800 | 26977537850 | 46200 | 46200 | 46200 | 46150 | 1055 |
| 249 | 20240911 | 142700 | 26928842600 | 46200 | 46250 | 46250 | 46150 | 1297 |
| 250 | 20240911 | 142600 | 26868912600 | 46250 | 46300 | 46300 | 46250 | 708 |
| 251 | 20240911 | 142500 | 26836157500 | 46300 | 46300 | 46300 | 46250 | 258 |
| 252 | 20240911 | 142400 | 26824212400 | 46300 | 46300 | 46350 | 46250 | 631 |
| 253 | 20240911 | 142300 | 26794995600 | 46350 | 46300 | 46350 | 46200 | 255 |
| 254 | 20240911 | 142200 | 26783190500 | 46200 | 46150 | 46250 | 46150 | 2558 |
| 255 | 20240911 | 142100 | 26664972400 | 46150 | 46250 | 46250 | 46150 | 984 |
| 256 | 20240911 | 142000 | 26619487400 | 46250 | 46200 | 46250 | 46200 | 672 |
| 257 | 20240911 | 141900 | 26588432300 | 46200 | 46250 | 46300 | 46200 | 1769 |
| 258 | 20240911 | 141800 | 26506630550 | 46300 | 46400 | 46400 | 46250 | 680 |
| 259 | 20240911 | 141700 | 26475141000 | 46400 | 46400 | 46400 | 46350 | 135 |
| 260 | 20240911 | 141600 | 26468877350 | 46400 | 46350 | 46400 | 46350 | 804 |
| 261 | 20240911 | 141500 | 26431592600 | 46400 | 46350 | 46400 | 46350 | 834 |
| 262 | 20240911 | 141400 | 26392932550 | 46400 | 46400 | 46400 | 46300 | 1620 |
| 263 | 20240911 | 141300 | 26317842700 | 46450 | 46400 | 46450 | 46400 | 1016 |
| 264 | 20240911 | 141200 | 26270696400 | 46450 | 46350 | 46450 | 46350 | 1583 |
| 265 | 20240911 | 141100 | 26197241550 | 46400 | 46450 | 46500 | 46300 | 1776 |
| 266 | 20240911 | 141000 | 26114884900 | 46450 | 46450 | 46600 | 46400 | 1943 |
| 267 | 20240911 | 140900 | 26024533300 | 46550 | 46300 | 46550 | 46250 | 2503 |
| 268 | 20240911 | 140800 | 25908551500 | 46500 | 46600 | 46600 | 46200 | 4646 |
| 269 | 20240911 | 140700 | 25693152800 | 46600 | 46700 | 46700 | 46600 | 1935 |
| 270 | 20240911 | 140600 | 25602895800 | 46700 | 46750 | 46800 | 46700 | 395 |
| 271 | 20240911 | 140500 | 25584444900 | 46800 | 46750 | 46850 | 46700 | 229 |
| 272 | 20240911 | 140400 | 25573731300 | 46750 | 46650 | 46850 | 46600 | 1134 |
| 273 | 20240911 | 140300 | 25520771700 | 46650 | 46750 | 46750 | 46650 | 902 |
| 274 | 20240911 | 140200 | 25478632000 | 46850 | 46700 | 46850 | 46650 | 946 |
| 275 | 20240911 | 140100 | 25434407450 | 46750 | 46850 | 46850 | 46750 | 2284 |
| 276 | 20240911 | 140000 | 25327541650 | 46850 | 46950 | 46950 | 46800 | 1598 |
| 277 | 20240911 | 135900 | 25252649800 | 46950 | 46950 | 47000 | 46900 | 557 |
| 278 | 20240911 | 135800 | 25226498700 | 46950 | 47100 | 47100 | 46950 | 1645 |
| 279 | 20240911 | 135700 | 25149168350 | 47100 | 47150 | 47150 | 47050 | 802 |
| 280 | 20240911 | 135600 | 25111392150 | 47200 | 47200 | 47200 | 47150 | 214 |
| 281 | 20240911 | 135500 | 25101300650 | 47150 | 47150 | 47200 | 47150 | 512 |
| 282 | 20240911 | 135400 | 25077157200 | 47150 | 47150 | 47150 | 47100 | 474 |
| 283 | 20240911 | 135300 | 25054808600 | 47150 | 47100 | 47150 | 47050 | 284 |
| 284 | 20240911 | 135200 | 25041432600 | 47100 | 47200 | 47200 | 47100 | 1179 |
| 285 | 20240911 | 135100 | 24985860700 | 47200 | 47150 | 47200 | 47150 | 98 |
| 286 | 20240911 | 135000 | 24981237600 | 47200 | 47250 | 47250 | 47200 | 382 |
| 287 | 20240911 | 134900 | 24963204750 | 47250 | 47250 | 47250 | 47200 | 476 |
| 288 | 20240911 | 134800 | 24940723750 | 47150 | 47300 | 47350 | 47150 | 1307 |
| 289 | 20240911 | 134700 | 24878955250 | 47250 | 47100 | 47250 | 47050 | 435 |
| 290 | 20240911 | 134600 | 24858430050 | 47100 | 47100 | 47150 | 47000 | 606 |
| 291 | 20240911 | 134500 | 24829908450 | 47100 | 47050 | 47100 | 46950 | 515 |
| 292 | 20240911 | 134400 | 24805675950 | 47050 | 47100 | 47100 | 47000 | 1602 |
| 293 | 20240911 | 134300 | 24730365150 | 47200 | 47100 | 47200 | 47050 | 476 |
| 294 | 20240911 | 134200 | 24707953550 | 47150 | 47000 | 47150 | 46950 | 1009 |
| 295 | 20240911 | 134100 | 24660500250 | 47000 | 47050 | 47050 | 47000 | 5596 |
| 296 | 20240911 | 134000 | 24397424150 | 47050 | 47200 | 47300 | 47050 | 5405 |
| 297 | 20240911 | 133900 | 24142627800 | 47200 | 47250 | 47300 | 47200 | 1396 |
| 298 | 20240911 | 133800 | 24076681800 | 47250 | 47350 | 47350 | 47250 | 270 |
| 299 | 20240911 | 133700 | 24063910550 | 47350 | 47300 | 47350 | 47300 | 132 |
| 300 | 20240911 | 133600 | 24057663900 | 47350 | 47450 | 47450 | 47350 | 145 |
| 301 | 20240911 | 133500 | 24050797850 | 47450 | 47450 | 47500 | 47350 | 485 |
| 302 | 20240911 | 133400 | 24027789700 | 47500 | 47500 | 47500 | 47450 | 162 |
| 303 | 20240911 | 133300 | 24020100500 | 47450 | 47450 | 47500 | 47450 | 240 |
| 304 | 20240911 | 133200 | 24008712000 | 47450 | 47400 | 47500 | 47300 | 1498 |
| 305 | 20240911 | 133100 | 23937670700 | 47400 | 47350 | 47400 | 47300 | 381 |
| 306 | 20240911 | 133000 | 23919631650 | 47350 | 47350 | 47400 | 47300 | 287 |
| 307 | 20240911 | 132900 | 23906038250 | 47400 | 47450 | 47450 | 47400 | 739 |
| 308 | 20240911 | 132800 | 23871008750 | 47400 | 47400 | 47450 | 47400 | 43 |
| 309 | 20240911 | 132700 | 23868970450 | 47450 | 47350 | 47500 | 47350 | 582 |
| 310 | 20240911 | 132600 | 23841359650 | 47350 | 47350 | 47350 | 47300 | 493 |
| 311 | 20240911 | 132500 | 23818026700 | 47350 | 47250 | 47350 | 47250 | 964 |
| 312 | 20240911 | 132400 | 23772466050 | 47250 | 47300 | 47300 | 47200 | 480 |
| 313 | 20240911 | 132300 | 23749779400 | 47300 | 47250 | 47400 | 47200 | 1531 |
| 314 | 20240911 | 132200 | 23677379050 | 47250 | 47400 | 47400 | 47250 | 2976 |
| 315 | 20240911 | 132100 | 23536623200 | 47350 | 47450 | 47500 | 47350 | 1561 |
| 316 | 20240911 | 132000 | 23462614050 | 47450 | 47400 | 47500 | 47400 | 1564 |
| 317 | 20240911 | 131900 | 23388410000 | 47450 | 47400 | 47450 | 47350 | 752 |
| 318 | 20240911 | 131800 | 23352762150 | 47400 | 47450 | 47450 | 47350 | 2022 |
| 319 | 20240911 | 131700 | 23256968800 | 47500 | 47400 | 47500 | 47400 | 158 |
| 320 | 20240911 | 131600 | 23249477400 | 47400 | 47400 | 47500 | 47350 | 711 |
| 321 | 20240911 | 131500 | 23215777150 | 47350 | 47350 | 47400 | 47300 | 879 |
| 322 | 20240911 | 131400 | 23174157750 | 47350 | 47350 | 47350 | 47300 | 256 |
| 323 | 20240911 | 131300 | 23162048300 | 47350 | 47350 | 47400 | 47350 | 638 |
| 324 | 20240911 | 131200 | 23131836450 | 47350 | 47400 | 47400 | 47300 | 104 |
| 325 | 20240911 | 131100 | 23126912650 | 47300 | 47400 | 47400 | 47300 | 989 |
| 326 | 20240911 | 131000 | 23080123000 | 47400 | 47300 | 47400 | 47300 | 875 |
| 327 | 20240911 | 130900 | 23038724500 | 47350 | 47400 | 47450 | 47300 | 1593 |
| 328 | 20240911 | 130800 | 22963298150 | 47400 | 47500 | 47500 | 47350 | 156 |
| 329 | 20240911 | 130700 | 22955904250 | 47500 | 47350 | 47500 | 47350 | 533 |
| 330 | 20240911 | 130600 | 22930640200 | 47350 | 47350 | 47350 | 47300 | 276 |
| 331 | 20240911 | 130500 | 22917572150 | 47350 | 47450 | 47450 | 47300 | 377 |
| 332 | 20240911 | 130400 | 22899707750 | 47450 | 47450 | 47500 | 47450 | 453 |
| 333 | 20240911 | 130300 | 22878205100 | 47450 | 47350 | 47450 | 47250 | 962 |
| 334 | 20240911 | 130200 | 22832664750 | 47300 | 47500 | 47500 | 47250 | 331 |
| 335 | 20240911 | 130100 | 22817006300 | 47300 | 47350 | 47600 | 47250 | 1721 |
| 336 | 20240911 | 130000 | 22735521550 | 47350 | 47400 | 47450 | 47350 | 1894 |
| 337 | 20240911 | 125900 | 22645797450 | 47600 | 47450 | 47600 | 47400 | 981 |
| 338 | 20240911 | 125800 | 22599278900 | 47450 | 47450 | 47450 | 47400 | 317 |
| 339 | 20240911 | 125700 | 22584238500 | 47450 | 47500 | 47550 | 47450 | 191 |
| 340 | 20240911 | 125600 | 22575165850 | 47500 | 47450 | 47500 | 47400 | 951 |
| 341 | 20240911 | 125500 | 22530040800 | 47450 | 47500 | 47500 | 47450 | 210 |
| 342 | 20240911 | 125400 | 22520067050 | 47500 | 47500 | 47500 | 47500 | 488 |
| 343 | 20240911 | 125300 | 22496887050 | 47500 | 47600 | 47600 | 47500 | 204 |
| 344 | 20240911 | 125200 | 22487187450 | 47550 | 47450 | 47550 | 47400 | 623 |
| 345 | 20240911 | 125100 | 22457618300 | 47450 | 47450 | 47450 | 47400 | 559 |
| 346 | 20240911 | 125000 | 22431094950 | 47400 | 47450 | 47500 | 47400 | 170 |
| 347 | 20240911 | 124900 | 22423025550 | 47400 | 47500 | 47550 | 47400 | 1807 |
| 348 | 20240911 | 124800 | 22337218850 | 47550 | 47550 | 47550 | 47500 | 942 |
| 349 | 20240911 | 124700 | 22292456250 | 47500 | 47600 | 47600 | 47500 | 485 |
| 350 | 20240911 | 124600 | 22269379850 | 47500 | 47550 | 47600 | 47500 | 506 |
| 351 | 20240911 | 124500 | 22245311450 | 47500 | 47600 | 47600 | 47500 | 197 |
| 352 | 20240911 | 124400 | 22235950300 | 47500 | 47550 | 47600 | 47500 | 208 |
| 353 | 20240911 | 124300 | 22226054000 | 47500 | 47500 | 47500 | 47450 | 1073 |
| 354 | 20240911 | 124200 | 22175094500 | 47550 | 47550 | 47600 | 47500 | 3446 |
| 355 | 20240911 | 124100 | 22011382650 | 47600 | 47600 | 47700 | 47550 | 1942 |
| 356 | 20240911 | 124000 | 21919006300 | 47600 | 47600 | 47650 | 47550 | 1073 |
| 357 | 20240911 | 123900 | 21867930100 | 47750 | 47600 | 47750 | 47600 | 55 |
| 358 | 20240911 | 123800 | 21865308300 | 47750 | 47750 | 47800 | 47650 | 669 |
| 359 | 20240911 | 123700 | 21833404800 | 47750 | 47700 | 47750 | 47700 | 311 |
| 360 | 20240911 | 123600 | 21818564100 | 47700 | 47600 | 47700 | 47600 | 292 |
| 361 | 20240911 | 123500 | 21804641550 | 47600 | 47700 | 47700 | 47600 | 614 |
| 362 | 20240911 | 123400 | 21775392900 | 47700 | 47700 | 47750 | 47650 | 394 |
| 363 | 20240911 | 123300 | 21756610250 | 47900 | 47800 | 47950 | 47750 | 302 |
| 364 | 20240911 | 123200 | 21742150150 | 47800 | 47800 | 47900 | 47650 | 612 |
| 365 | 20240911 | 123100 | 21712905000 | 47800 | 48000 | 48000 | 47800 | 656 |
| 366 | 20240911 | 123000 | 21681509800 | 47850 | 47850 | 48000 | 47850 | 1630 |
| 367 | 20240911 | 122900 | 21603384750 | 47950 | 47900 | 48000 | 47850 | 1457 |
| 368 | 20240911 | 122800 | 21533531550 | 47900 | 47900 | 47900 | 47900 | 287 |
| 369 | 20240911 | 122700 | 21519784250 | 47900 | 47850 | 47900 | 47850 | 345 |
| 370 | 20240911 | 122600 | 21503259300 | 47850 | 47800 | 47850 | 47750 | 665 |
| 371 | 20240911 | 122500 | 21471468000 | 47800 | 47800 | 47800 | 47750 | 76 |
| 372 | 20240911 | 122400 | 21467836200 | 47800 | 47750 | 47800 | 47600 | 651 |
| 373 | 20240911 | 122300 | 21436806750 | 47750 | 47650 | 47750 | 47600 | 579 |
| 374 | 20240911 | 122200 | 21409188350 | 47650 | 47650 | 47700 | 47650 | 1225 |
| 375 | 20240911 | 122100 | 21350799850 | 47700 | 47750 | 47750 | 47700 | 492 |
| 376 | 20240911 | 122000 | 21327319450 | 47750 | 47750 | 47800 | 47750 | 708 |
| 377 | 20240911 | 121900 | 21293511700 | 47750 | 47750 | 47750 | 47700 | 261 |
| 378 | 20240911 | 121800 | 21281051050 | 47750 | 47700 | 47750 | 47650 | 269 |
| 379 | 20240911 | 121700 | 21268210000 | 47700 | 47600 | 47700 | 47600 | 613 |
| 380 | 20240911 | 121600 | 21239028100 | 47600 | 47600 | 47600 | 47550 | 269 |
| 381 | 20240911 | 121500 | 21226224800 | 47600 | 47550 | 47600 | 47550 | 372 |
| 382 | 20240911 | 121400 | 21208517850 | 47600 | 47700 | 47750 | 47550 | 899 |
| 383 | 20240911 | 121300 | 21165736250 | 47700 | 47750 | 47750 | 47650 | 679 |
| 384 | 20240911 | 121200 | 21133351750 | 47750 | 47700 | 47800 | 47700 | 207 |
| 385 | 20240911 | 121100 | 21123466150 | 47750 | 47800 | 47850 | 47750 | 347 |
| 386 | 20240911 | 121000 | 21106888600 | 47800 | 47800 | 47800 | 47700 | 341 |
| 387 | 20240911 | 120900 | 21090590800 | 47800 | 47700 | 47800 | 47700 | 795 |
| 388 | 20240911 | 120800 | 21052619850 | 47700 | 47700 | 47800 | 47650 | 336 |
| 389 | 20240911 | 120700 | 21036582000 | 47700 | 47750 | 47750 | 47650 | 226 |
| 390 | 20240911 | 120600 | 21025802900 | 47650 | 47750 | 47750 | 47650 | 1545 |
| 391 | 20240911 | 120500 | 20952122250 | 47700 | 47800 | 47800 | 47700 | 78 |
| 392 | 20240911 | 120400 | 20948395200 | 47700 | 47850 | 47850 | 47700 | 336 |
| 393 | 20240911 | 120300 | 20932351400 | 47900 | 47900 | 47900 | 47750 | 1038 |
| 394 | 20240911 | 120200 | 20882632000 | 47900 | 47700 | 47900 | 47700 | 326 |
| 395 | 20240911 | 120100 | 20867041500 | 47700 | 47700 | 47750 | 47650 | 625 |
| 396 | 20240911 | 120000 | 20837230000 | 47600 | 47500 | 47650 | 47500 | 302 |
| 397 | 20240911 | 115900 | 20822856150 | 47500 | 47500 | 47600 | 47500 | 538 |
| 398 | 20240911 | 115800 | 20797295000 | 47550 | 47500 | 47550 | 47500 | 1722 |
| 399 | 20240911 | 115700 | 20715493350 | 47500 | 47550 | 47550 | 47500 | 327 |
| 400 | 20240911 | 115600 | 20699952250 | 47600 | 47600 | 47700 | 47550 | 403 |
| 401 | 20240911 | 115500 | 20680779900 | 47700 | 47700 | 47700 | 47500 | 1109 |
| 402 | 20240911 | 115400 | 20628055000 | 47650 | 47700 | 47700 | 47600 | 3028 |
| 403 | 20240911 | 115300 | 20483861200 | 47650 | 47700 | 47800 | 47650 | 371 |
| 404 | 20240911 | 115200 | 20466156800 | 47700 | 47750 | 47800 | 47700 | 1010 |
| 405 | 20240911 | 115100 | 20417944800 | 47800 | 47750 | 48000 | 47750 | 219 |
| 406 | 20240911 | 115000 | 20407464200 | 47750 | 47850 | 48000 | 47750 | 910 |
| 407 | 20240911 | 114900 | 20363883700 | 47800 | 47750 | 47900 | 47750 | 676 |
| 408 | 20240911 | 114800 | 20331577600 | 47700 | 47650 | 47700 | 47650 | 1341 |
| 409 | 20240911 | 114700 | 20267643000 | 47700 | 47700 | 47750 | 47650 | 856 |
| 410 | 20240911 | 114600 | 20226809200 | 47700 | 47650 | 47750 | 47600 | 2126 |
| 411 | 20240911 | 114500 | 20125476200 | 47650 | 47850 | 47850 | 47650 | 1498 |
| 412 | 20240911 | 114400 | 20053962450 | 47850 | 47900 | 47900 | 47750 | 1891 |
| 413 | 20240911 | 114300 | 19963588600 | 47900 | 47950 | 47950 | 47900 | 597 |
| 414 | 20240911 | 114200 | 19934964500 | 47950 | 47900 | 47950 | 47850 | 297 |
| 415 | 20240911 | 114100 | 19920737250 | 47900 | 47900 | 48000 | 47800 | 565 |
| 416 | 20240911 | 114000 | 19893688500 | 47900 | 48000 | 48000 | 47900 | 934 |
| 417 | 20240911 | 113900 | 19848911050 | 48000 | 47950 | 48100 | 47950 | 3325 |
| 418 | 20240911 | 113800 | 19689243950 | 47950 | 47850 | 48000 | 47850 | 450 |
| 419 | 20240911 | 113700 | 19667673200 | 48000 | 48150 | 48200 | 47850 | 2848 |
| 420 | 20240911 | 113600 | 19530785000 | 48150 | 48100 | 48150 | 48000 | 491 |
| 421 | 20240911 | 113500 | 19507173200 | 48100 | 48200 | 48200 | 48000 | 589 |
| 422 | 20240911 | 113400 | 19478851000 | 48200 | 48200 | 48250 | 48150 | 828 |
| 423 | 20240911 | 113300 | 19438919850 | 48200 | 48200 | 48250 | 48200 | 812 |
| 424 | 20240911 | 113200 | 19399770300 | 48200 | 48000 | 48200 | 48000 | 236 |
| 425 | 20240911 | 113100 | 19388396950 | 48000 | 48250 | 48250 | 48000 | 1348 |
| 426 | 20240911 | 113000 | 19323539000 | 48300 | 48150 | 48350 | 48000 | 4119 |
| 427 | 20240911 | 112900 | 19124670350 | 48000 | 48100 | 48200 | 48000 | 1443 |
| 428 | 20240911 | 112800 | 19055220450 | 48000 | 48100 | 48200 | 48000 | 2086 |
| 429 | 20240911 | 112700 | 18954901150 | 48100 | 48150 | 48150 | 48100 | 592 |
| 430 | 20240911 | 112600 | 18926420900 | 48100 | 48200 | 48200 | 48050 | 1750 |
| 431 | 20240911 | 112500 | 18842116450 | 48150 | 48200 | 48200 | 48150 | 661 |
| 432 | 20240911 | 112400 | 18810273200 | 48200 | 48200 | 48250 | 48200 | 1266 |
| 433 | 20240911 | 112300 | 18749236750 | 48200 | 48150 | 48250 | 48150 | 2112 |
| 434 | 20240911 | 112200 | 18647464450 | 48200 | 48150 | 48200 | 48100 | 373 |
| 435 | 20240911 | 112100 | 18629500750 | 48150 | 48150 | 48150 | 48100 | 516 |
| 436 | 20240911 | 112000 | 18604656700 | 48150 | 48050 | 48150 | 48050 | 747 |
| 437 | 20240911 | 111900 | 18568720750 | 48050 | 48100 | 48100 | 48050 | 304 |
| 438 | 20240911 | 111800 | 18554100650 | 48050 | 48050 | 48150 | 48000 | 2094 |
| 439 | 20240911 | 111700 | 18453436800 | 48050 | 48050 | 48050 | 48000 | 1215 |
| 440 | 20240911 | 111600 | 18395068900 | 48050 | 48050 | 48050 | 48000 | 416 |
| 441 | 20240911 | 111500 | 18375087000 | 48000 | 47900 | 48050 | 47900 | 2791 |
| 442 | 20240911 | 111400 | 18241163600 | 47950 | 47950 | 47950 | 47900 | 734 |
| 443 | 20240911 | 111300 | 18205968550 | 47950 | 47900 | 47950 | 47900 | 474 |
| 444 | 20240911 | 111200 | 18183251750 | 47900 | 47750 | 47950 | 47700 | 1046 |
| 445 | 20240911 | 111100 | 18133224700 | 47650 | 47750 | 47750 | 47650 | 444 |
| 446 | 20240911 | 111000 | 18112052350 | 47750 | 47750 | 47800 | 47700 | 1292 |
| 447 | 20240911 | 110900 | 18050376650 | 47750 | 47800 | 47800 | 47750 | 793 |
| 448 | 20240911 | 110800 | 18012504150 | 47800 | 47750 | 47800 | 47700 | 738 |
| 449 | 20240911 | 110700 | 17977273000 | 47750 | 47750 | 47800 | 47700 | 182 |
| 450 | 20240911 | 110600 | 17968582550 | 47750 | 47800 | 47850 | 47700 | 1073 |
| 451 | 20240911 | 110500 | 17917312900 | 47750 | 47600 | 47800 | 47600 | 659 |
| 452 | 20240911 | 110400 | 17885883450 | 47550 | 47500 | 47550 | 47500 | 420 |
| 453 | 20240911 | 110300 | 17865919350 | 47500 | 47450 | 47500 | 47450 | 256 |
| 454 | 20240911 | 110200 | 17853764750 | 47450 | 47500 | 47500 | 47350 | 347 |
| 455 | 20240911 | 110100 | 17837314200 | 47500 | 47400 | 47500 | 47350 | 1363 |
| 456 | 20240911 | 110000 | 17772649200 | 47400 | 47400 | 47450 | 47300 | 1963 |
| 457 | 20240911 | 105900 | 17679733300 | 47450 | 47550 | 47600 | 47400 | 2717 |
| 458 | 20240911 | 105800 | 17550661550 | 47550 | 47450 | 47550 | 47450 | 438 |
| 459 | 20240911 | 105700 | 17529860700 | 47400 | 47300 | 47400 | 47250 | 1067 |
| 460 | 20240911 | 105600 | 17479331850 | 47250 | 47250 | 47300 | 47250 | 736 |
| 461 | 20240911 | 105500 | 17444534350 | 47250 | 47300 | 47300 | 47250 | 338 |
| 462 | 20240911 | 105400 | 17428558850 | 47300 | 47500 | 47500 | 47250 | 1950 |
| 463 | 20240911 | 105300 | 17336242450 | 47450 | 47400 | 47500 | 47300 | 3191 |
| 464 | 20240911 | 105200 | 17185096900 | 47450 | 47550 | 47550 | 47400 | 2077 |
| 465 | 20240911 | 105100 | 17086523000 | 47550 | 47600 | 47600 | 47550 | 576 |
| 466 | 20240911 | 105000 | 17059129300 | 47550 | 47600 | 47600 | 47550 | 576 |
| 467 | 20240911 | 104900 | 17031727150 | 47550 | 47650 | 47650 | 47550 | 597 |
| 468 | 20240911 | 104800 | 17003309700 | 47600 | 47650 | 47650 | 47600 | 132 |
| 469 | 20240911 | 104700 | 16997020250 | 47600 | 47650 | 47650 | 47600 | 2863 |
| 470 | 20240911 | 104600 | 16860675950 | 47650 | 47650 | 47800 | 47600 | 2655 |
| 471 | 20240911 | 104500 | 16734157200 | 47600 | 47650 | 47750 | 47600 | 1888 |
| 472 | 20240911 | 104400 | 16644179950 | 47650 | 47550 | 47700 | 47550 | 1760 |
| 473 | 20240911 | 104300 | 16560356750 | 47500 | 47700 | 47700 | 47500 | 2698 |
| 474 | 20240911 | 104200 | 16431965750 | 47700 | 47750 | 47800 | 47600 | 1447 |
| 475 | 20240911 | 104100 | 16362989100 | 47750 | 47450 | 47800 | 47450 | 2802 |
| 476 | 20240911 | 104000 | 16229531750 | 47600 | 47850 | 47900 | 47450 | 12124 |
| 477 | 20240911 | 103900 | 15652311700 | 47850 | 47850 | 47900 | 47800 | 1839 |
| 478 | 20240911 | 103800 | 15564364250 | 47900 | 48000 | 48000 | 47850 | 812 |
| 479 | 20240911 | 103700 | 15525434350 | 48000 | 47900 | 48000 | 47800 | 793 |
| 480 | 20240911 | 103600 | 15487436450 | 47800 | 47900 | 47900 | 47800 | 737 |
| 481 | 20240911 | 103500 | 15452161300 | 47900 | 47900 | 48000 | 47850 | 618 |
| 482 | 20240911 | 103400 | 15422549200 | 47850 | 48000 | 48000 | 47850 | 1567 |
| 483 | 20240911 | 103300 | 15347433050 | 48000 | 48150 | 48150 | 48000 | 4684 |
| 484 | 20240911 | 103200 | 15122422500 | 48100 | 48300 | 48350 | 48100 | 2150 |
| 485 | 20240911 | 103100 | 15018810750 | 48300 | 48350 | 48450 | 48250 | 1043 |
| 486 | 20240911 | 103000 | 14968408300 | 48450 | 48350 | 48450 | 48350 | 3901 |
| 487 | 20240911 | 102900 | 14779592100 | 48400 | 48350 | 48400 | 48300 | 1706 |
| 488 | 20240911 | 102800 | 14697032850 | 48400 | 48250 | 48400 | 48250 | 4876 |
| 489 | 20240911 | 102700 | 14461481450 | 48250 | 48150 | 48250 | 48100 | 1272 |
| 490 | 20240911 | 102600 | 14400154500 | 48200 | 48250 | 48300 | 48150 | 1062 |
| 491 | 20240911 | 102500 | 14348942250 | 48250 | 48250 | 48300 | 48250 | 912 |
| 492 | 20240911 | 102400 | 14304909050 | 48300 | 48250 | 48300 | 48250 | 895 |
| 493 | 20240911 | 102300 | 14261697250 | 48200 | 48200 | 48250 | 48200 | 937 |
| 494 | 20240911 | 102200 | 14216531950 | 48200 | 48350 | 48350 | 48100 | 2130 |
| 495 | 20240911 | 102100 | 14113717950 | 48350 | 48350 | 48400 | 48300 | 1374 |
| 496 | 20240911 | 102000 | 14047285550 | 48350 | 48350 | 48400 | 48300 | 1696 |
| 497 | 20240911 | 101900 | 13965278000 | 48350 | 48200 | 48350 | 48200 | 2485 |
| 498 | 20240911 | 101800 | 13845306900 | 48200 | 48150 | 48250 | 48100 | 2833 |
| 499 | 20240911 | 101700 | 13708775300 | 48150 | 48200 | 48200 | 48100 | 488 |
| 500 | 20240911 | 101600 | 13685276550 | 48200 | 48150 | 48200 | 48050 | 573 |
| 501 | 20240911 | 101500 | 13657689100 | 48100 | 48150 | 48250 | 48100 | 894 |
| 502 | 20240911 | 101400 | 13614629150 | 48200 | 48100 | 48200 | 48100 | 3580 |
| 503 | 20240911 | 101300 | 13442191850 | 48100 | 48100 | 48100 | 48000 | 1374 |
| 504 | 20240911 | 101200 | 13376115400 | 48100 | 48050 | 48100 | 48000 | 901 |
| 505 | 20240911 | 101100 | 13332812350 | 48050 | 48050 | 48050 | 48000 | 611 |
| 506 | 20240911 | 101000 | 13303465000 | 48000 | 48000 | 48050 | 48000 | 330 |
| 507 | 20240911 | 100900 | 13287616100 | 48000 | 48000 | 48100 | 48000 | 744 |
| 508 | 20240911 | 100800 | 13251877100 | 48050 | 48150 | 48150 | 48000 | 2345 |
| 509 | 20240911 | 100700 | 13139137050 | 48100 | 48200 | 48200 | 48050 | 714 |
| 510 | 20240911 | 100600 | 13104782550 | 48200 | 48000 | 48200 | 47950 | 1776 |
| 511 | 20240911 | 100500 | 13019427700 | 48000 | 47900 | 48000 | 47900 | 315 |
| 512 | 20240911 | 100400 | 13004319200 | 47900 | 47900 | 47950 | 47850 | 965 |
| 513 | 20240911 | 100300 | 12958124400 | 47950 | 47850 | 47950 | 47850 | 640 |
| 514 | 20240911 | 100200 | 12927471100 | 47800 | 47750 | 47850 | 47700 | 838 |
| 515 | 20240911 | 100100 | 12887441900 | 47750 | 48050 | 48050 | 47750 | 3846 |
| 516 | 20240911 | 100000 | 12703116200 | 48050 | 48100 | 48100 | 48000 | 743 |
| 517 | 20240911 | 095900 | 12667391600 | 48050 | 48150 | 48200 | 48050 | 1520 |
| 518 | 20240911 | 095800 | 12594243400 | 48100 | 48150 | 48200 | 48100 | 1895 |
| 519 | 20240911 | 095700 | 12502956100 | 48200 | 48200 | 48250 | 48150 | 1228 |
| 520 | 20240911 | 095600 | 12443761650 | 48200 | 48150 | 48200 | 48150 | 1354 |
| 521 | 20240911 | 095500 | 12378514700 | 48150 | 48050 | 48200 | 48050 | 1617 |
| 522 | 20240911 | 095400 | 12300708750 | 48050 | 48100 | 48100 | 48000 | 1334 |
| 523 | 20240911 | 095300 | 12236605900 | 48100 | 48300 | 48350 | 48000 | 2323 |
| 524 | 20240911 | 095200 | 12124821750 | 48300 | 48400 | 48450 | 48300 | 3185 |
| 525 | 20240911 | 095100 | 11970747700 | 48450 | 48400 | 48450 | 48350 | 2201 |
| 526 | 20240911 | 095000 | 11864140000 | 48350 | 48100 | 48400 | 48050 | 14789 |
| 527 | 20240911 | 094900 | 11151015700 | 48050 | 48100 | 48100 | 48050 | 1641 |
| 528 | 20240911 | 094800 | 11072105550 | 48100 | 47950 | 48100 | 47950 | 4272 |
| 529 | 20240911 | 094700 | 10866986400 | 47950 | 47950 | 48000 | 47900 | 947 |
| 530 | 20240911 | 094600 | 10821573100 | 47950 | 47900 | 47950 | 47900 | 918 |
| 531 | 20240911 | 094500 | 10777568150 | 47900 | 47850 | 48000 | 47700 | 2373 |
| 532 | 20240911 | 094400 | 10663822400 | 47800 | 47600 | 47800 | 47600 | 3984 |
| 533 | 20240911 | 094300 | 10473599800 | 47550 | 47500 | 47600 | 47500 | 435 |
| 534 | 20240911 | 094200 | 10452899350 | 47500 | 47550 | 47550 | 47450 | 428 |
| 535 | 20240911 | 094100 | 10432554200 | 47550 | 47400 | 47550 | 47400 | 1671 |
| 536 | 20240911 | 094000 | 10353227550 | 47450 | 47400 | 47500 | 47300 | 2411 |
| 537 | 20240911 | 093900 | 10238990100 | 47400 | 47450 | 47450 | 47350 | 790 |
| 538 | 20240911 | 093800 | 10201544800 | 47400 | 47600 | 47600 | 47400 | 6146 |
| 539 | 20240911 | 093700 | 9909571150 | 47550 | 47600 | 47650 | 47550 | 400 |
| 540 | 20240911 | 093600 | 9890533450 | 47600 | 47600 | 47700 | 47550 | 1579 |
| 541 | 20240911 | 093500 | 9815355300 | 47700 | 47700 | 47750 | 47600 | 801 |
| 542 | 20240911 | 093400 | 9777175900 | 47600 | 47800 | 47800 | 47550 | 6900 |
| 543 | 20240911 | 093300 | 9448149100 | 47800 | 47750 | 47800 | 47700 | 3466 |
| 544 | 20240911 | 093200 | 9282641750 | 47750 | 47800 | 47850 | 47750 | 3168 |
| 545 | 20240911 | 093100 | 9131268450 | 47800 | 48000 | 48000 | 47800 | 2359 |
| 546 | 20240911 | 093000 | 9018396850 | 48000 | 47900 | 48050 | 47900 | 4060 |
| 547 | 20240911 | 092900 | 8823598000 | 47950 | 47900 | 48000 | 47900 | 2287 |
| 548 | 20240911 | 092800 | 8713982100 | 47950 | 47950 | 48000 | 47900 | 1957 |
| 549 | 20240911 | 092700 | 8620124850 | 48000 | 48000 | 48050 | 47900 | 4319 |
| 550 | 20240911 | 092600 | 8412934600 | 47950 | 47900 | 48000 | 47850 | 3562 |
| 551 | 20240911 | 092500 | 8242123900 | 47900 | 47900 | 47950 | 47800 | 2867 |
| 552 | 20240911 | 092400 | 8104868600 | 47900 | 47750 | 47900 | 47700 | 4465 |
| 553 | 20240911 | 092300 | 7891389900 | 47700 | 47500 | 47800 | 47500 | 4734 |
| 554 | 20240911 | 092200 | 7665628000 | 47550 | 47650 | 47650 | 47500 | 2851 |
| 555 | 20240911 | 092100 | 7530041450 | 47650 | 47650 | 47800 | 47550 | 2589 |
| 556 | 20240911 | 092000 | 7406697250 | 47600 | 47650 | 47650 | 47450 | 1229 |
| 557 | 20240911 | 091900 | 7348258800 | 47450 | 47800 | 47850 | 47200 | 7202 |
| 558 | 20240911 | 091800 | 7005915600 | 47750 | 47850 | 48100 | 47750 | 21069 |
| 559 | 20240911 | 091700 | 5995093900 | 47900 | 47800 | 47950 | 47700 | 7259 |
| 560 | 20240911 | 091600 | 5647880750 | 47750 | 47450 | 47750 | 47350 | 8069 |
| 561 | 20240911 | 091500 | 5263716600 | 47250 | 47000 | 47450 | 47000 | 1999 |
| 562 | 20240911 | 091400 | 5169295800 | 47050 | 46850 | 47050 | 46800 | 4312 |
| 563 | 20240911 | 091300 | 4967121750 | 46900 | 47000 | 47050 | 46900 | 7272 |
| 564 | 20240911 | 091200 | 4625851600 | 47050 | 47200 | 47250 | 47000 | 4165 |
| 565 | 20240911 | 091100 | 4429619600 | 47150 | 47400 | 47400 | 47000 | 1231 |
| 566 | 20240911 | 091000 | 4371570050 | 47250 | 47400 | 47650 | 47100 | 4352 |
| 567 | 20240911 | 090900 | 4165291900 | 47400 | 47050 | 47500 | 46950 | 8163 |
| 568 | 20240911 | 090800 | 3778716150 | 47100 | 47300 | 47350 | 47050 | 3164 |
| 569 | 20240911 | 090700 | 3629461150 | 47250 | 46850 | 47250 | 46700 | 3950 |
| 570 | 20240911 | 090600 | 3443801200 | 46900 | 47400 | 47550 | 46750 | 9606 |
| 571 | 20240911 | 090500 | 2990530050 | 47400 | 47400 | 47650 | 46900 | 11949 |
| 572 | 20240911 | 090400 | 2424085700 | 47400 | 48050 | 48100 | 47400 | 10693 |
| 573 | 20240911 | 090300 | 1913816150 | 48000 | 46850 | 48100 | 46850 | 14727 |
| 574 | 20240911 | 090200 | 1212117450 | 46900 | 46500 | 46900 | 46250 | 7661 |
| 575 | 20240911 | 090100 | 855631400 | 46500 | 46200 | 46500 | 46100 | 5837 |
| 576 | 20240911 | 090000 | 585682950 | 46100 | 46100 | 46400 | 45800 | 12314 |