31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 183400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 3 | 20240913 | 183300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240913 | 183200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240913 | 183100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240913 | 183000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240913 | 182900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240913 | 182800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240913 | 182700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240913 | 182600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240913 | 182500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240913 | 182400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240913 | 182300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240913 | 182200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240913 | 182100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240913 | 182000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240913 | 181900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240913 | 181800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240913 | 181700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240913 | 181600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240913 | 181500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240913 | 181400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240913 | 181300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240913 | 181200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240913 | 181100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240913 | 181000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240913 | 180900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240913 | 180800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240913 | 180700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240913 | 180600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240913 | 180500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240913 | 180400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 33 | 20240913 | 180300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240913 | 180200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240913 | 180100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240913 | 180000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240913 | 175900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240913 | 175800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240913 | 175700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240913 | 175600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240913 | 175500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240913 | 175400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240913 | 175300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240913 | 175200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240913 | 175100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240913 | 175000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240913 | 174900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240913 | 174800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240913 | 174700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240913 | 174600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240913 | 174500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240913 | 174400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240913 | 174300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240913 | 174200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240913 | 174100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240913 | 174000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240913 | 173900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240913 | 173800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240913 | 173700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240913 | 173600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240913 | 173500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240913 | 173400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 63 | 20240913 | 173300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240913 | 173200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240913 | 173100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240913 | 173000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240913 | 172900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240913 | 172800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240913 | 172700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240913 | 172600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240913 | 172500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240913 | 172400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240913 | 172300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240913 | 172200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240913 | 172100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240913 | 172000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240913 | 171900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240913 | 171800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240913 | 171700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240913 | 171600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240913 | 171500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240913 | 171400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240913 | 171300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240913 | 171200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240913 | 171100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240913 | 171000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240913 | 170900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240913 | 170800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240913 | 170700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240913 | 170600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240913 | 170500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240913 | 170400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 93 | 20240913 | 170300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240913 | 170200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240913 | 170100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240913 | 170000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240913 | 165900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240913 | 165800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240913 | 165700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240913 | 165600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240913 | 165500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240913 | 165400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240913 | 165300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240913 | 165200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240913 | 165100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240913 | 165000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240913 | 164900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240913 | 164800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240913 | 164700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240913 | 164600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240913 | 164500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240913 | 164400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240913 | 164300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240913 | 164200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240913 | 164100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240913 | 164000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240913 | 163900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240913 | 163800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240913 | 163700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240913 | 163600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240913 | 163500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240913 | 163400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 123 | 20240913 | 163300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240913 | 163200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240913 | 163100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240913 | 163000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240913 | 162900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240913 | 162800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240913 | 162700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240913 | 162600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240913 | 162500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240913 | 162400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240913 | 162300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240913 | 162200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240913 | 162100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240913 | 162000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240913 | 161900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240913 | 161800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240913 | 161700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240913 | 161600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240913 | 161500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240913 | 161400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240913 | 161300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240913 | 161200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240913 | 161100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240913 | 161000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240913 | 160900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240913 | 160800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240913 | 160700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240913 | 160600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240913 | 160500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240913 | 160400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 153 | 20240913 | 160300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240913 | 160200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240913 | 160100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240913 | 160000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240913 | 155900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240913 | 155800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240913 | 155700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240913 | 155600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240913 | 155500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240913 | 155400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240913 | 155300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240913 | 155200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240913 | 155100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240913 | 155000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240913 | 154900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240913 | 154800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240913 | 154700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240913 | 154600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240913 | 154500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240913 | 154400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240913 | 154300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240913 | 154200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240913 | 154100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240913 | 154000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240913 | 153900 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240913 | 153800 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240913 | 153700 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240913 | 153600 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240913 | 153500 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240913 | 153400 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 183 | 20240913 | 153300 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240913 | 153200 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240913 | 153100 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240913 | 153000 | 24777622800 | 48500 | 48500 | 48500 | 48500 | 7301 |
| 187 | 20240913 | 152900 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240913 | 152800 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240913 | 152700 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240913 | 152600 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240913 | 152500 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240913 | 152400 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240913 | 152300 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240913 | 152200 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240913 | 152100 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240913 | 152000 | 24423524300 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240913 | 151900 | 24423524300 | 48500 | 48450 | 48500 | 48400 | 2482 |
| 198 | 20240913 | 151800 | 24303278250 | 48500 | 48450 | 48500 | 48400 | 1079 |
| 199 | 20240913 | 151700 | 24251019650 | 48400 | 48350 | 48450 | 48350 | 892 |
| 200 | 20240913 | 151600 | 24207852150 | 48400 | 48450 | 48450 | 48350 | 2637 |
| 201 | 20240913 | 151500 | 24080207350 | 48450 | 48450 | 48500 | 48400 | 1357 |
| 202 | 20240913 | 151400 | 24014449700 | 48400 | 48450 | 48450 | 48400 | 303 |
| 203 | 20240913 | 151300 | 23999778300 | 48450 | 48400 | 48450 | 48350 | 889 |
| 204 | 20240913 | 151200 | 23956752250 | 48400 | 48350 | 48400 | 48350 | 922 |
| 205 | 20240913 | 151100 | 23912154650 | 48350 | 48350 | 48400 | 48300 | 2079 |
| 206 | 20240913 | 151000 | 23811729700 | 48350 | 48300 | 48400 | 48250 | 1537 |
| 207 | 20240913 | 150900 | 23737454850 | 48300 | 48450 | 48500 | 48300 | 3418 |
| 208 | 20240913 | 150800 | 23571993950 | 48450 | 48500 | 48500 | 48450 | 498 |
| 209 | 20240913 | 150700 | 23547848450 | 48500 | 48450 | 48500 | 48400 | 1114 |
| 210 | 20240913 | 150600 | 23493847100 | 48450 | 48450 | 48450 | 48400 | 897 |
| 211 | 20240913 | 150500 | 23450402700 | 48400 | 48350 | 48450 | 48350 | 753 |
| 212 | 20240913 | 150400 | 23413956350 | 48350 | 48350 | 48400 | 48300 | 628 |
| 213 | 20240913 | 150300 | 23383597950 | 48400 | 48400 | 48400 | 48350 | 673 |
| 214 | 20240913 | 150200 | 23351047650 | 48400 | 48450 | 48450 | 48350 | 818 |
| 215 | 20240913 | 150100 | 23311456800 | 48450 | 48500 | 48550 | 48400 | 1059 |
| 216 | 20240913 | 150000 | 23260117050 | 48500 | 48400 | 48500 | 48400 | 225 |
| 217 | 20240913 | 145900 | 23249209550 | 48450 | 48450 | 48500 | 48300 | 1537 |
| 218 | 20240913 | 145800 | 23174803950 | 48450 | 48550 | 48550 | 48400 | 1795 |
| 219 | 20240913 | 145700 | 23087771400 | 48550 | 48800 | 48800 | 48500 | 1258 |
| 220 | 20240913 | 145600 | 23026709150 | 48800 | 48700 | 48800 | 48550 | 1092 |
| 221 | 20240913 | 145500 | 22973501450 | 48700 | 48700 | 48800 | 48550 | 2698 |
| 222 | 20240913 | 145400 | 22842207850 | 48750 | 48850 | 48900 | 48650 | 1891 |
| 223 | 20240913 | 145300 | 22749992100 | 48700 | 48900 | 48900 | 48650 | 2315 |
| 224 | 20240913 | 145200 | 22637098750 | 48900 | 48650 | 48900 | 48650 | 1248 |
| 225 | 20240913 | 145100 | 22576195950 | 48650 | 48900 | 48950 | 48600 | 1698 |
| 226 | 20240913 | 145000 | 22493329000 | 48900 | 48900 | 49000 | 48850 | 3671 |
| 227 | 20240913 | 144900 | 22313732250 | 48800 | 48500 | 49000 | 48200 | 10861 |
| 228 | 20240913 | 144800 | 21784998250 | 48450 | 48200 | 48450 | 48200 | 1613 |
| 229 | 20240913 | 144700 | 21707105750 | 48250 | 48250 | 48250 | 48200 | 399 |
| 230 | 20240913 | 144600 | 21687854700 | 48250 | 48250 | 48250 | 48200 | 935 |
| 231 | 20240913 | 144500 | 21642764600 | 48250 | 48450 | 48450 | 48250 | 2461 |
| 232 | 20240913 | 144400 | 21523743450 | 48450 | 48450 | 48500 | 48400 | 997 |
| 233 | 20240913 | 144300 | 21475429200 | 48500 | 48450 | 48500 | 48450 | 354 |
| 234 | 20240913 | 144200 | 21458264050 | 48500 | 48550 | 48550 | 48400 | 2087 |
| 235 | 20240913 | 144100 | 21357126450 | 48500 | 48500 | 48550 | 48500 | 1251 |
| 236 | 20240913 | 144000 | 21296446700 | 48550 | 48500 | 48550 | 48450 | 640 |
| 237 | 20240913 | 143900 | 21265405600 | 48500 | 48450 | 48500 | 48450 | 975 |
| 238 | 20240913 | 143800 | 21218119650 | 48500 | 48450 | 48500 | 48400 | 800 |
| 239 | 20240913 | 143700 | 21179348150 | 48450 | 48400 | 48450 | 48400 | 311 |
| 240 | 20240913 | 143600 | 21164280400 | 48450 | 48400 | 48450 | 48400 | 313 |
| 241 | 20240913 | 143500 | 21149117550 | 48400 | 48450 | 48450 | 48400 | 549 |
| 242 | 20240913 | 143400 | 21122541000 | 48450 | 48400 | 48450 | 48400 | 307 |
| 243 | 20240913 | 143300 | 21107669000 | 48400 | 48350 | 48400 | 48350 | 563 |
| 244 | 20240913 | 143200 | 21080420700 | 48350 | 48300 | 48350 | 48300 | 81 |
| 245 | 20240913 | 143100 | 21076506350 | 48300 | 48350 | 48400 | 48300 | 758 |
| 246 | 20240913 | 143000 | 21039856750 | 48350 | 48350 | 48400 | 48350 | 727 |
| 247 | 20240913 | 142900 | 21004706000 | 48350 | 48400 | 48400 | 48350 | 384 |
| 248 | 20240913 | 142800 | 20986127350 | 48400 | 48400 | 48450 | 48350 | 760 |
| 249 | 20240913 | 142700 | 20949344250 | 48400 | 48350 | 48400 | 48350 | 204 |
| 250 | 20240913 | 142600 | 20939472650 | 48350 | 48300 | 48350 | 48250 | 2262 |
| 251 | 20240913 | 142500 | 20830203850 | 48250 | 48250 | 48250 | 48200 | 857 |
| 252 | 20240913 | 142400 | 20788854200 | 48250 | 48200 | 48250 | 48200 | 1054 |
| 253 | 20240913 | 142300 | 20738037700 | 48200 | 48150 | 48200 | 48150 | 78 |
| 254 | 20240913 | 142200 | 20734278350 | 48150 | 48250 | 48250 | 48150 | 66 |
| 255 | 20240913 | 142100 | 20731099100 | 48250 | 48200 | 48250 | 48200 | 414 |
| 256 | 20240913 | 142000 | 20711136100 | 48200 | 48150 | 48200 | 48150 | 1059 |
| 257 | 20240913 | 141900 | 20660096500 | 48150 | 48150 | 48200 | 48150 | 267 |
| 258 | 20240913 | 141800 | 20647233950 | 48150 | 48200 | 48200 | 48150 | 222 |
| 259 | 20240913 | 141700 | 20636543050 | 48200 | 48150 | 48200 | 48150 | 340 |
| 260 | 20240913 | 141600 | 20620165750 | 48100 | 48200 | 48200 | 48100 | 317 |
| 261 | 20240913 | 141500 | 20604906700 | 48200 | 48200 | 48200 | 48150 | 932 |
| 262 | 20240913 | 141400 | 20560008600 | 48200 | 48250 | 48250 | 48150 | 735 |
| 263 | 20240913 | 141300 | 20524582600 | 48200 | 48200 | 48250 | 48200 | 285 |
| 264 | 20240913 | 141200 | 20510844750 | 48200 | 48200 | 48250 | 48200 | 120 |
| 265 | 20240913 | 141100 | 20505059750 | 48250 | 48250 | 48250 | 48250 | 139 |
| 266 | 20240913 | 141000 | 20498353000 | 48250 | 48250 | 48300 | 48250 | 434 |
| 267 | 20240913 | 140900 | 20477412200 | 48250 | 48250 | 48250 | 48250 | 342 |
| 268 | 20240913 | 140800 | 20460910700 | 48250 | 48200 | 48250 | 48200 | 395 |
| 269 | 20240913 | 140700 | 20441852250 | 48200 | 48150 | 48200 | 48150 | 228 |
| 270 | 20240913 | 140600 | 20430864400 | 48150 | 48200 | 48200 | 48150 | 752 |
| 271 | 20240913 | 140500 | 20394620850 | 48200 | 48200 | 48200 | 48200 | 361 |
| 272 | 20240913 | 140400 | 20377220650 | 48150 | 48100 | 48200 | 48100 | 668 |
| 273 | 20240913 | 140300 | 20345028350 | 48100 | 48150 | 48200 | 48100 | 521 |
| 274 | 20240913 | 140200 | 20319932100 | 48100 | 48100 | 48100 | 48100 | 69 |
| 275 | 20240913 | 140100 | 20316613200 | 48100 | 48150 | 48150 | 48100 | 948 |
| 276 | 20240913 | 140000 | 20270991350 | 48150 | 48100 | 48150 | 48100 | 954 |
| 277 | 20240913 | 135900 | 20225097550 | 48100 | 48050 | 48100 | 48050 | 598 |
| 278 | 20240913 | 135800 | 20196353500 | 48050 | 48100 | 48100 | 48050 | 1083 |
| 279 | 20240913 | 135700 | 20144261250 | 48100 | 48100 | 48100 | 48050 | 450 |
| 280 | 20240913 | 135600 | 20122617400 | 48050 | 48050 | 48100 | 48050 | 74 |
| 281 | 20240913 | 135500 | 20119060300 | 48050 | 48050 | 48050 | 48000 | 348 |
| 282 | 20240913 | 135400 | 20102340150 | 48000 | 48000 | 48050 | 48000 | 1273 |
| 283 | 20240913 | 135300 | 20041235050 | 48000 | 48050 | 48050 | 48000 | 458 |
| 284 | 20240913 | 135200 | 20019240350 | 48100 | 48100 | 48100 | 48050 | 534 |
| 285 | 20240913 | 135100 | 19993555000 | 48100 | 48100 | 48100 | 48050 | 523 |
| 286 | 20240913 | 135000 | 19968408950 | 48100 | 48050 | 48100 | 48050 | 282 |
| 287 | 20240913 | 134900 | 19954857200 | 48050 | 48000 | 48050 | 48000 | 378 |
| 288 | 20240913 | 134800 | 19936697750 | 48000 | 48050 | 48050 | 48000 | 240 |
| 289 | 20240913 | 134700 | 19925175300 | 48050 | 48000 | 48050 | 47950 | 1823 |
| 290 | 20240913 | 134600 | 19837673000 | 48000 | 48000 | 48000 | 48000 | 314 |
| 291 | 20240913 | 134500 | 19822601000 | 47950 | 47950 | 48000 | 47950 | 409 |
| 292 | 20240913 | 134400 | 19802989300 | 47950 | 47900 | 47950 | 47900 | 814 |
| 293 | 20240913 | 134300 | 19763963700 | 47850 | 47900 | 47900 | 47800 | 222 |
| 294 | 20240913 | 134200 | 19753345550 | 47900 | 47900 | 47900 | 47800 | 806 |
| 295 | 20240913 | 134100 | 19714777950 | 47900 | 47900 | 47900 | 47900 | 183 |
| 296 | 20240913 | 134000 | 19706012250 | 47900 | 47850 | 47900 | 47850 | 96 |
| 297 | 20240913 | 133900 | 19701417450 | 47850 | 47900 | 47900 | 47850 | 174 |
| 298 | 20240913 | 133800 | 19693083150 | 47900 | 47950 | 47950 | 47900 | 781 |
| 299 | 20240913 | 133700 | 19655667750 | 47950 | 47950 | 47950 | 47900 | 561 |
| 300 | 20240913 | 133600 | 19628767950 | 47950 | 47900 | 47950 | 47900 | 606 |
| 301 | 20240913 | 133500 | 19599739050 | 47900 | 47800 | 47900 | 47750 | 892 |
| 302 | 20240913 | 133400 | 19557056600 | 47750 | 47750 | 47800 | 47750 | 966 |
| 303 | 20240913 | 133300 | 19510912600 | 47750 | 47850 | 47850 | 47750 | 204 |
| 304 | 20240913 | 133200 | 19501161500 | 47850 | 47850 | 47850 | 47750 | 1163 |
| 305 | 20240913 | 133100 | 19445577400 | 47850 | 47900 | 47900 | 47850 | 498 |
| 306 | 20240913 | 133000 | 19421744100 | 47900 | 47900 | 47900 | 47850 | 159 |
| 307 | 20240913 | 132900 | 19414132250 | 47850 | 47900 | 47900 | 47850 | 486 |
| 308 | 20240913 | 132800 | 19390867050 | 47900 | 47850 | 47900 | 47850 | 28 |
| 309 | 20240913 | 132700 | 19389526400 | 47800 | 47800 | 47800 | 47800 | 225 |
| 310 | 20240913 | 132600 | 19378771400 | 47800 | 47800 | 47800 | 47800 | 106 |
| 311 | 20240913 | 132500 | 19373704600 | 47750 | 47800 | 47900 | 47750 | 176 |
| 312 | 20240913 | 132400 | 19365286900 | 47900 | 47750 | 47900 | 47750 | 264 |
| 313 | 20240913 | 132300 | 19352661800 | 47750 | 47800 | 47800 | 47750 | 36 |
| 314 | 20240913 | 132200 | 19350941150 | 47800 | 47850 | 47850 | 47800 | 150 |
| 315 | 20240913 | 132100 | 19343769550 | 47850 | 47850 | 47900 | 47850 | 107 |
| 316 | 20240913 | 132000 | 19338646550 | 47900 | 47800 | 47900 | 47750 | 153 |
| 317 | 20240913 | 131900 | 19331330400 | 47800 | 47750 | 47800 | 47750 | 255 |
| 318 | 20240913 | 131800 | 19319151450 | 47750 | 47700 | 47750 | 47700 | 169 |
| 319 | 20240913 | 131700 | 19311087650 | 47700 | 47650 | 47750 | 47650 | 438 |
| 320 | 20240913 | 131600 | 19290199150 | 47650 | 47750 | 47750 | 47650 | 213 |
| 321 | 20240913 | 131500 | 19280033300 | 47750 | 47900 | 47900 | 47700 | 3964 |
| 322 | 20240913 | 131400 | 19090614100 | 47900 | 47950 | 47950 | 47850 | 602 |
| 323 | 20240913 | 131300 | 19061780150 | 47950 | 47950 | 47950 | 47900 | 523 |
| 324 | 20240913 | 131200 | 19036705250 | 47900 | 47900 | 47900 | 47900 | 140 |
| 325 | 20240913 | 131100 | 19029999250 | 47900 | 47900 | 47900 | 47900 | 217 |
| 326 | 20240913 | 131000 | 19019604950 | 47850 | 47850 | 47900 | 47850 | 440 |
| 327 | 20240913 | 130900 | 18998541600 | 47850 | 47850 | 47850 | 47850 | 68 |
| 328 | 20240913 | 130800 | 18995287800 | 47850 | 47900 | 47900 | 47850 | 1064 |
| 329 | 20240913 | 130700 | 18944369550 | 47850 | 47900 | 47900 | 47850 | 100 |
| 330 | 20240913 | 130600 | 18939582650 | 47900 | 47900 | 47900 | 47850 | 40 |
| 331 | 20240913 | 130500 | 18937666750 | 47900 | 47800 | 47900 | 47800 | 257 |
| 332 | 20240913 | 130400 | 18925357150 | 47800 | 47850 | 47850 | 47800 | 223 |
| 333 | 20240913 | 130300 | 18914690400 | 47850 | 47800 | 47850 | 47800 | 198 |
| 334 | 20240913 | 130200 | 18905216200 | 47800 | 47850 | 47850 | 47800 | 62 |
| 335 | 20240913 | 130100 | 18902250400 | 47850 | 47950 | 47950 | 47850 | 1843 |
| 336 | 20240913 | 130000 | 18814018000 | 47950 | 48000 | 48000 | 47950 | 104 |
| 337 | 20240913 | 125900 | 18809030950 | 48000 | 47950 | 48000 | 47950 | 188 |
| 338 | 20240913 | 125800 | 18800014100 | 47950 | 47950 | 48000 | 47900 | 475 |
| 339 | 20240913 | 125700 | 18777238700 | 48000 | 47950 | 48000 | 47900 | 544 |
| 340 | 20240913 | 125600 | 18751147450 | 47950 | 47950 | 47950 | 47900 | 330 |
| 341 | 20240913 | 125500 | 18735325450 | 47950 | 47950 | 47950 | 47950 | 78 |
| 342 | 20240913 | 125400 | 18731585350 | 47950 | 47950 | 47950 | 47900 | 71 |
| 343 | 20240913 | 125300 | 18728181200 | 47950 | 48000 | 48000 | 47950 | 1797 |
| 344 | 20240913 | 125200 | 18642014000 | 48000 | 47950 | 48000 | 47950 | 113 |
| 345 | 20240913 | 125100 | 18636590450 | 47950 | 48100 | 48100 | 47950 | 1377 |
| 346 | 20240913 | 125000 | 18570468700 | 48050 | 48100 | 48100 | 48050 | 210 |
| 347 | 20240913 | 124900 | 18560377250 | 48050 | 48050 | 48100 | 48000 | 416 |
| 348 | 20240913 | 124800 | 18540384500 | 48100 | 48050 | 48100 | 48050 | 439 |
| 349 | 20240913 | 124700 | 18519287850 | 48100 | 48050 | 48100 | 48050 | 72 |
| 350 | 20240913 | 124600 | 18515826150 | 48050 | 48050 | 48050 | 48050 | 50 |
| 351 | 20240913 | 124500 | 18513423650 | 48050 | 48050 | 48100 | 48050 | 249 |
| 352 | 20240913 | 124400 | 18501457500 | 48050 | 48100 | 48100 | 48050 | 266 |
| 353 | 20240913 | 124300 | 18488674550 | 48100 | 48050 | 48100 | 48050 | 749 |
| 354 | 20240913 | 124200 | 18452683100 | 48050 | 48100 | 48100 | 48050 | 109 |
| 355 | 20240913 | 124100 | 18447440500 | 48100 | 48050 | 48100 | 48050 | 188 |
| 356 | 20240913 | 124000 | 18438403450 | 48050 | 48100 | 48100 | 47950 | 1467 |
| 357 | 20240913 | 123900 | 18367991400 | 48050 | 48000 | 48050 | 48000 | 229 |
| 358 | 20240913 | 123800 | 18356988700 | 48000 | 48000 | 48000 | 48000 | 66 |
| 359 | 20240913 | 123700 | 18353820700 | 48000 | 48000 | 48000 | 47950 | 68 |
| 360 | 20240913 | 123600 | 18350556750 | 47900 | 48050 | 48050 | 47900 | 157 |
| 361 | 20240913 | 123500 | 18343021250 | 48000 | 47900 | 48000 | 47900 | 441 |
| 362 | 20240913 | 123400 | 18321870550 | 47900 | 47950 | 47950 | 47900 | 316 |
| 363 | 20240913 | 123300 | 18306728650 | 47950 | 48000 | 48000 | 47950 | 252 |
| 364 | 20240913 | 123200 | 18294640250 | 48000 | 48000 | 48000 | 47950 | 279 |
| 365 | 20240913 | 123100 | 18281256900 | 48000 | 48000 | 48000 | 47950 | 124 |
| 366 | 20240913 | 123000 | 18275304950 | 48000 | 48100 | 48100 | 47950 | 4083 |
| 367 | 20240913 | 122900 | 18079211900 | 48100 | 48100 | 48100 | 48100 | 524 |
| 368 | 20240913 | 122800 | 18054007500 | 48100 | 48100 | 48100 | 48050 | 155 |
| 369 | 20240913 | 122700 | 18046554350 | 48100 | 48050 | 48100 | 48050 | 430 |
| 370 | 20240913 | 122600 | 18025874150 | 48050 | 48050 | 48100 | 48050 | 542 |
| 371 | 20240913 | 122500 | 17999829250 | 48050 | 47950 | 48100 | 47950 | 968 |
| 372 | 20240913 | 122400 | 17953357400 | 47900 | 47950 | 47950 | 47900 | 243 |
| 373 | 20240913 | 122300 | 17941715550 | 47950 | 47950 | 47950 | 47900 | 264 |
| 374 | 20240913 | 122200 | 17929069150 | 47900 | 47900 | 47950 | 47900 | 162 |
| 375 | 20240913 | 122100 | 17921302650 | 47900 | 47950 | 47950 | 47900 | 249 |
| 376 | 20240913 | 122000 | 17909371550 | 47950 | 47900 | 47950 | 47900 | 278 |
| 377 | 20240913 | 121900 | 17896047550 | 47950 | 47900 | 47950 | 47900 | 127 |
| 378 | 20240913 | 121800 | 17889964200 | 47900 | 47950 | 47950 | 47900 | 213 |
| 379 | 20240913 | 121700 | 17879760500 | 47900 | 47900 | 47900 | 47900 | 63 |
| 380 | 20240913 | 121600 | 17876742800 | 47900 | 47950 | 48000 | 47900 | 346 |
| 381 | 20240913 | 121500 | 17860163850 | 47950 | 47850 | 47950 | 47850 | 155 |
| 382 | 20240913 | 121400 | 17852746050 | 47950 | 48000 | 48000 | 47900 | 868 |
| 383 | 20240913 | 121300 | 17811122650 | 48000 | 48000 | 48000 | 48000 | 491 |
| 384 | 20240913 | 121200 | 17787554650 | 48000 | 47950 | 48000 | 47950 | 398 |
| 385 | 20240913 | 121100 | 17768467550 | 47950 | 47900 | 47950 | 47850 | 707 |
| 386 | 20240913 | 121000 | 17734595700 | 47900 | 47900 | 47900 | 47900 | 385 |
| 387 | 20240913 | 120900 | 17716154200 | 47850 | 47800 | 47900 | 47800 | 174 |
| 388 | 20240913 | 120800 | 17707827700 | 47800 | 47800 | 47800 | 47700 | 476 |
| 389 | 20240913 | 120700 | 17685083900 | 47800 | 47900 | 47900 | 47800 | 232 |
| 390 | 20240913 | 120600 | 17673989750 | 47900 | 47900 | 47900 | 47800 | 1239 |
| 391 | 20240913 | 120500 | 17614724650 | 47900 | 47900 | 47900 | 47800 | 193 |
| 392 | 20240913 | 120400 | 17605490950 | 47900 | 47800 | 47900 | 47750 | 229 |
| 393 | 20240913 | 120300 | 17594547350 | 47800 | 47800 | 47900 | 47800 | 106 |
| 394 | 20240913 | 120200 | 17589475150 | 47800 | 47900 | 47900 | 47800 | 325 |
| 395 | 20240913 | 120100 | 17573927000 | 47950 | 48000 | 48000 | 47950 | 278 |
| 396 | 20240913 | 120000 | 17560595400 | 48000 | 48000 | 48000 | 47950 | 209 |
| 397 | 20240913 | 115900 | 17550572150 | 48000 | 48000 | 48000 | 48000 | 267 |
| 398 | 20240913 | 115800 | 17537756150 | 48000 | 48000 | 48000 | 47850 | 561 |
| 399 | 20240913 | 115700 | 17510844000 | 48000 | 47950 | 48000 | 47950 | 236 |
| 400 | 20240913 | 115600 | 17499524800 | 47950 | 47900 | 47950 | 47900 | 149 |
| 401 | 20240913 | 115500 | 17492382450 | 47900 | 47950 | 47950 | 47800 | 1151 |
| 402 | 20240913 | 115400 | 17437245550 | 47950 | 47900 | 47950 | 47900 | 145 |
| 403 | 20240913 | 115300 | 17430297800 | 47850 | 47900 | 47900 | 47850 | 586 |
| 404 | 20240913 | 115200 | 17402233450 | 47900 | 47850 | 47900 | 47800 | 326 |
| 405 | 20240913 | 115100 | 17386639350 | 47850 | 47950 | 47950 | 47850 | 639 |
| 406 | 20240913 | 115000 | 17356019750 | 47950 | 47950 | 47950 | 47950 | 296 |
| 407 | 20240913 | 114900 | 17341826550 | 47950 | 47950 | 48000 | 47900 | 551 |
| 408 | 20240913 | 114800 | 17315411250 | 47900 | 47900 | 47950 | 47900 | 658 |
| 409 | 20240913 | 114700 | 17283886800 | 47900 | 47750 | 47900 | 47750 | 362 |
| 410 | 20240913 | 114600 | 17266562000 | 47750 | 47700 | 47750 | 47650 | 410 |
| 411 | 20240913 | 114500 | 17247007100 | 47700 | 47650 | 47700 | 47650 | 111 |
| 412 | 20240913 | 114400 | 17241716000 | 47650 | 47700 | 47700 | 47650 | 510 |
| 413 | 20240913 | 114300 | 17217392300 | 47700 | 47600 | 47700 | 47550 | 1029 |
| 414 | 20240913 | 114200 | 17168348550 | 47550 | 47450 | 47600 | 47450 | 374 |
| 415 | 20240913 | 114100 | 17150573550 | 47450 | 47550 | 47600 | 47450 | 1203 |
| 416 | 20240913 | 114000 | 17093387200 | 47600 | 47600 | 47600 | 47450 | 731 |
| 417 | 20240913 | 113900 | 17058625500 | 47600 | 47600 | 47600 | 47450 | 268 |
| 418 | 20240913 | 113800 | 17045884300 | 47450 | 47500 | 47600 | 47450 | 467 |
| 419 | 20240913 | 113700 | 17023706800 | 47500 | 47600 | 47600 | 47450 | 1057 |
| 420 | 20240913 | 113600 | 16973484300 | 47550 | 47500 | 47600 | 47500 | 431 |
| 421 | 20240913 | 113500 | 16952998450 | 47500 | 47450 | 47500 | 47450 | 330 |
| 422 | 20240913 | 113400 | 16937325600 | 47450 | 47450 | 47500 | 47400 | 560 |
| 423 | 20240913 | 113300 | 16910744300 | 47500 | 47400 | 47500 | 47400 | 423 |
| 424 | 20240913 | 113200 | 16890679500 | 47400 | 47350 | 47450 | 47350 | 476 |
| 425 | 20240913 | 113100 | 16868117250 | 47350 | 47350 | 47450 | 47300 | 2891 |
| 426 | 20240913 | 113000 | 16731219200 | 47350 | 47400 | 47400 | 47300 | 596 |
| 427 | 20240913 | 112900 | 16702997400 | 47400 | 47350 | 47450 | 47200 | 4101 |
| 428 | 20240913 | 112800 | 16509070750 | 47350 | 47450 | 47450 | 47350 | 912 |
| 429 | 20240913 | 112700 | 16465820950 | 47450 | 47550 | 47550 | 47400 | 7795 |
| 430 | 20240913 | 112600 | 16095657100 | 47550 | 47550 | 47550 | 47500 | 1138 |
| 431 | 20240913 | 112500 | 16041546750 | 47550 | 47600 | 47600 | 47500 | 834 |
| 432 | 20240913 | 112400 | 16001884350 | 47550 | 47500 | 47600 | 47500 | 1295 |
| 433 | 20240913 | 112300 | 15940359750 | 47550 | 47650 | 47650 | 47500 | 4544 |
| 434 | 20240913 | 112200 | 15724184150 | 47650 | 47700 | 47700 | 47650 | 1579 |
| 435 | 20240913 | 112100 | 15648937150 | 47700 | 47700 | 47700 | 47650 | 803 |
| 436 | 20240913 | 112000 | 15610637150 | 47700 | 47700 | 47700 | 47650 | 153 |
| 437 | 20240913 | 111900 | 15603339700 | 47700 | 47750 | 47750 | 47700 | 614 |
| 438 | 20240913 | 111800 | 15574049100 | 47700 | 47750 | 47850 | 47700 | 469 |
| 439 | 20240913 | 111700 | 15551670600 | 47750 | 47800 | 47850 | 47700 | 1780 |
| 440 | 20240913 | 111600 | 15466694500 | 47700 | 48000 | 48000 | 47700 | 3267 |
| 441 | 20240913 | 111500 | 15310459650 | 48000 | 48000 | 48000 | 47950 | 581 |
| 442 | 20240913 | 111400 | 15282598450 | 48000 | 48000 | 48000 | 47950 | 119 |
| 443 | 20240913 | 111300 | 15276886950 | 48000 | 47900 | 48000 | 47900 | 338 |
| 444 | 20240913 | 111200 | 15260672800 | 47900 | 47900 | 48000 | 47900 | 950 |
| 445 | 20240913 | 111100 | 15215160900 | 47850 | 47800 | 47900 | 47800 | 770 |
| 446 | 20240913 | 111000 | 15178317100 | 47850 | 47800 | 47850 | 47750 | 594 |
| 447 | 20240913 | 110900 | 15149927700 | 47800 | 47750 | 47800 | 47700 | 2184 |
| 448 | 20240913 | 110800 | 15045678450 | 47750 | 47750 | 47800 | 47700 | 1409 |
| 449 | 20240913 | 110700 | 14978415700 | 47750 | 47800 | 47800 | 47750 | 791 |
| 450 | 20240913 | 110600 | 14940638150 | 47800 | 47800 | 47800 | 47750 | 937 |
| 451 | 20240913 | 110500 | 14895849850 | 47750 | 47850 | 47900 | 47750 | 1286 |
| 452 | 20240913 | 110400 | 14834365100 | 47850 | 47850 | 47900 | 47800 | 1904 |
| 453 | 20240913 | 110300 | 14743284950 | 47850 | 47900 | 47900 | 47800 | 462 |
| 454 | 20240913 | 110200 | 14721178100 | 47850 | 47850 | 47900 | 47800 | 1171 |
| 455 | 20240913 | 110100 | 14665178750 | 47900 | 48100 | 48100 | 47750 | 15876 |
| 456 | 20240913 | 110000 | 13903675800 | 48100 | 48100 | 48150 | 48050 | 153 |
| 457 | 20240913 | 105900 | 13896318200 | 48150 | 48100 | 48150 | 48100 | 841 |
| 458 | 20240913 | 105800 | 13855866050 | 48100 | 48100 | 48150 | 48050 | 459 |
| 459 | 20240913 | 105700 | 13833788250 | 48100 | 48100 | 48100 | 48050 | 1020 |
| 460 | 20240913 | 105600 | 13784747150 | 48050 | 48150 | 48150 | 48050 | 28 |
| 461 | 20240913 | 105500 | 13783401650 | 48050 | 48100 | 48150 | 48050 | 354 |
| 462 | 20240913 | 105400 | 13766373650 | 48100 | 48150 | 48150 | 48100 | 163 |
| 463 | 20240913 | 105300 | 13758529050 | 48100 | 48150 | 48150 | 48100 | 85 |
| 464 | 20240913 | 105200 | 13754437550 | 48150 | 48100 | 48150 | 48100 | 370 |
| 465 | 20240913 | 105100 | 13736634300 | 48100 | 48100 | 48100 | 48050 | 272 |
| 466 | 20240913 | 105000 | 13723556100 | 48100 | 48100 | 48100 | 48050 | 890 |
| 467 | 20240913 | 104900 | 13680768300 | 48100 | 48100 | 48150 | 48100 | 1215 |
| 468 | 20240913 | 104800 | 13622308250 | 48100 | 48100 | 48100 | 48050 | 495 |
| 469 | 20240913 | 104700 | 13598504850 | 48100 | 48050 | 48100 | 48050 | 950 |
| 470 | 20240913 | 104600 | 13552825400 | 48050 | 48100 | 48100 | 48050 | 343 |
| 471 | 20240913 | 104500 | 13536342300 | 48100 | 48100 | 48150 | 48100 | 622 |
| 472 | 20240913 | 104400 | 13506418350 | 48100 | 48200 | 48200 | 48100 | 315 |
| 473 | 20240913 | 104300 | 13491250850 | 48200 | 48150 | 48200 | 48100 | 1159 |
| 474 | 20240913 | 104200 | 13435478400 | 48150 | 48200 | 48250 | 48150 | 2533 |
| 475 | 20240913 | 104100 | 13313401400 | 48250 | 48300 | 48300 | 48250 | 622 |
| 476 | 20240913 | 104000 | 13283379850 | 48300 | 48300 | 48300 | 48300 | 148 |
| 477 | 20240913 | 103900 | 13276231450 | 48300 | 48300 | 48300 | 48250 | 271 |
| 478 | 20240913 | 103800 | 13263142250 | 48300 | 48350 | 48350 | 48300 | 116 |
| 479 | 20240913 | 103700 | 13257536700 | 48350 | 48400 | 48400 | 48200 | 926 |
| 480 | 20240913 | 103600 | 13212872750 | 48350 | 48400 | 48400 | 48300 | 536 |
| 481 | 20240913 | 103500 | 13186957100 | 48400 | 48450 | 48450 | 48350 | 460 |
| 482 | 20240913 | 103400 | 13164692450 | 48450 | 48300 | 48500 | 48300 | 875 |
| 483 | 20240913 | 103300 | 13122356550 | 48300 | 48200 | 48300 | 48200 | 155 |
| 484 | 20240913 | 103200 | 13114872700 | 48250 | 48250 | 48250 | 48100 | 476 |
| 485 | 20240913 | 103100 | 13091953850 | 48150 | 48200 | 48250 | 48150 | 906 |
| 486 | 20240913 | 103000 | 13048288000 | 48200 | 48200 | 48250 | 48150 | 302 |
| 487 | 20240913 | 102900 | 13033734350 | 48200 | 48150 | 48200 | 48100 | 290 |
| 488 | 20240913 | 102800 | 13019773100 | 48150 | 48050 | 48150 | 48050 | 603 |
| 489 | 20240913 | 102700 | 12990761050 | 48100 | 48200 | 48250 | 48050 | 2376 |
| 490 | 20240913 | 102600 | 12876514400 | 48200 | 48200 | 48200 | 48100 | 1064 |
| 491 | 20240913 | 102500 | 12825306200 | 48150 | 48150 | 48200 | 48100 | 393 |
| 492 | 20240913 | 102400 | 12806383400 | 48150 | 48100 | 48150 | 48050 | 3387 |
| 493 | 20240913 | 102300 | 12643469650 | 48100 | 48050 | 48100 | 48050 | 1607 |
| 494 | 20240913 | 102200 | 12566226800 | 48100 | 48100 | 48150 | 48050 | 1191 |
| 495 | 20240913 | 102100 | 12508947800 | 48100 | 48200 | 48200 | 48050 | 2951 |
| 496 | 20240913 | 102000 | 12366943000 | 48200 | 48150 | 48300 | 48150 | 1030 |
| 497 | 20240913 | 101900 | 12317273900 | 48200 | 48350 | 48350 | 48150 | 3545 |
| 498 | 20240913 | 101800 | 12146357400 | 48350 | 48400 | 48400 | 48250 | 1506 |
| 499 | 20240913 | 101700 | 12073607550 | 48400 | 48350 | 48400 | 48350 | 409 |
| 500 | 20240913 | 101600 | 12053824050 | 48350 | 48250 | 48350 | 48250 | 595 |
| 501 | 20240913 | 101500 | 12025079750 | 48250 | 48300 | 48300 | 48200 | 517 |
| 502 | 20240913 | 101400 | 12000145700 | 48250 | 48350 | 48350 | 48200 | 2680 |
| 503 | 20240913 | 101300 | 11870847850 | 48250 | 48300 | 48400 | 48250 | 862 |
| 504 | 20240913 | 101200 | 11829217950 | 48300 | 48300 | 48300 | 48250 | 1559 |
| 505 | 20240913 | 101100 | 11753971550 | 48300 | 48250 | 48300 | 48250 | 466 |
| 506 | 20240913 | 101000 | 11731466950 | 48300 | 48250 | 48300 | 48200 | 981 |
| 507 | 20240913 | 100900 | 11684134450 | 48250 | 48350 | 48350 | 48200 | 4230 |
| 508 | 20240913 | 100800 | 11480047600 | 48350 | 48350 | 48350 | 48250 | 2705 |
| 509 | 20240913 | 100700 | 11349380500 | 48350 | 48500 | 48500 | 48350 | 3012 |
| 510 | 20240913 | 100600 | 11203627300 | 48500 | 48400 | 48500 | 48400 | 365 |
| 511 | 20240913 | 100500 | 11185956550 | 48400 | 48350 | 48450 | 48350 | 1476 |
| 512 | 20240913 | 100400 | 11114548400 | 48350 | 48400 | 48500 | 48350 | 2647 |
| 513 | 20240913 | 100300 | 10986473000 | 48500 | 48500 | 48550 | 48350 | 5672 |
| 514 | 20240913 | 100200 | 10711619550 | 48550 | 48600 | 48600 | 48500 | 1662 |
| 515 | 20240913 | 100100 | 10630951950 | 48550 | 48550 | 48550 | 48500 | 2077 |
| 516 | 20240913 | 100000 | 10530163200 | 48500 | 48650 | 48700 | 48500 | 8016 |
| 517 | 20240913 | 095900 | 10140678900 | 48700 | 48800 | 48850 | 48650 | 5689 |
| 518 | 20240913 | 095800 | 9863366250 | 48850 | 48800 | 48900 | 48800 | 450 |
| 519 | 20240913 | 095700 | 9841378450 | 48900 | 48750 | 48900 | 48700 | 598 |
| 520 | 20240913 | 095600 | 9812201100 | 48700 | 48700 | 48750 | 48700 | 2186 |
| 521 | 20240913 | 095500 | 9705724400 | 48750 | 48750 | 48800 | 48750 | 2111 |
| 522 | 20240913 | 095400 | 9602787600 | 48800 | 48850 | 48950 | 48750 | 15719 |
| 523 | 20240913 | 095300 | 8835669550 | 48950 | 48950 | 49000 | 48850 | 2983 |
| 524 | 20240913 | 095200 | 8689797750 | 49050 | 49050 | 49050 | 48950 | 563 |
| 525 | 20240913 | 095100 | 8662204800 | 49050 | 48900 | 49050 | 48900 | 976 |
| 526 | 20240913 | 095000 | 8614420950 | 48950 | 49050 | 49100 | 48900 | 3778 |
| 527 | 20240913 | 094900 | 8429390800 | 49050 | 49350 | 49400 | 49050 | 3462 |
| 528 | 20240913 | 094800 | 8259210700 | 49350 | 49300 | 49400 | 49300 | 3102 |
| 529 | 20240913 | 094700 | 8106051100 | 49300 | 49250 | 49350 | 49250 | 407 |
| 530 | 20240913 | 094600 | 8085984550 | 49250 | 49250 | 49350 | 49200 | 896 |
| 531 | 20240913 | 094500 | 8041884500 | 49200 | 49400 | 49450 | 49200 | 1785 |
| 532 | 20240913 | 094400 | 7953831450 | 49350 | 49300 | 49350 | 49250 | 3668 |
| 533 | 20240913 | 094300 | 7773027800 | 49250 | 49200 | 49300 | 49200 | 334 |
| 534 | 20240913 | 094200 | 7756581500 | 49200 | 49200 | 49200 | 49100 | 1013 |
| 535 | 20240913 | 094100 | 7706774550 | 49200 | 49050 | 49200 | 49050 | 185 |
| 536 | 20240913 | 094000 | 7697697400 | 49050 | 49000 | 49050 | 48950 | 657 |
| 537 | 20240913 | 093900 | 7665494000 | 49050 | 49200 | 49300 | 49000 | 620 |
| 538 | 20240913 | 093800 | 7635079500 | 49100 | 49350 | 49350 | 49100 | 1685 |
| 539 | 20240913 | 093700 | 7552246300 | 49300 | 49200 | 49300 | 49150 | 2167 |
| 540 | 20240913 | 093600 | 7445509450 | 49150 | 49150 | 49200 | 49000 | 451 |
| 541 | 20240913 | 093500 | 7423350700 | 49150 | 48950 | 49200 | 48950 | 3618 |
| 542 | 20240913 | 093400 | 7245797500 | 48950 | 48950 | 49000 | 48850 | 118 |
| 543 | 20240913 | 093300 | 7240023900 | 48950 | 48950 | 49000 | 48850 | 784 |
| 544 | 20240913 | 093200 | 7201646800 | 48950 | 48850 | 49000 | 48800 | 1315 |
| 545 | 20240913 | 093100 | 7137274250 | 48750 | 48750 | 48850 | 48600 | 2169 |
| 546 | 20240913 | 093000 | 7031730150 | 48750 | 48600 | 48750 | 48550 | 2068 |
| 547 | 20240913 | 092900 | 6931189700 | 48600 | 48700 | 48750 | 48550 | 3483 |
| 548 | 20240913 | 092800 | 6761765450 | 48750 | 48750 | 48750 | 48700 | 1188 |
| 549 | 20240913 | 092700 | 6703878700 | 48750 | 48750 | 48750 | 48650 | 1286 |
| 550 | 20240913 | 092600 | 6641225550 | 48700 | 48650 | 48750 | 48600 | 1562 |
| 551 | 20240913 | 092500 | 6565212800 | 48600 | 48650 | 48650 | 48600 | 3446 |
| 552 | 20240913 | 092400 | 6397653250 | 48650 | 48900 | 48900 | 48650 | 6200 |
| 553 | 20240913 | 092300 | 6095463650 | 48850 | 48950 | 49000 | 48800 | 3128 |
| 554 | 20240913 | 092200 | 5942485050 | 48950 | 48950 | 49000 | 48800 | 2088 |
| 555 | 20240913 | 092100 | 5840396550 | 48950 | 49000 | 49000 | 48900 | 1119 |
| 556 | 20240913 | 092000 | 5785623900 | 49000 | 48950 | 49050 | 48950 | 756 |
| 557 | 20240913 | 091900 | 5748601450 | 48950 | 49250 | 49250 | 48900 | 2190 |
| 558 | 20240913 | 091800 | 5641271200 | 49250 | 49200 | 49350 | 49050 | 2607 |
| 559 | 20240913 | 091700 | 5512952200 | 49150 | 49400 | 49400 | 49050 | 4409 |
| 560 | 20240913 | 091600 | 5296022650 | 49400 | 49150 | 49400 | 49150 | 2298 |
| 561 | 20240913 | 091500 | 5182733200 | 49150 | 48750 | 49150 | 48700 | 1977 |
| 562 | 20240913 | 091400 | 5085997650 | 48700 | 48650 | 48900 | 48650 | 1875 |
| 563 | 20240913 | 091300 | 4994632000 | 48650 | 48750 | 48900 | 48650 | 7983 |
| 564 | 20240913 | 091200 | 4605264050 | 48800 | 48950 | 49000 | 48700 | 9472 |
| 565 | 20240913 | 091100 | 4142575850 | 48900 | 49250 | 49300 | 48900 | 9269 |
| 566 | 20240913 | 091000 | 3688092250 | 49150 | 49250 | 49300 | 49150 | 5322 |
| 567 | 20240913 | 090900 | 3426193100 | 49300 | 49300 | 49350 | 49200 | 1570 |
| 568 | 20240913 | 090800 | 3348862450 | 49300 | 49450 | 49500 | 49150 | 2425 |
| 569 | 20240913 | 090700 | 3229534600 | 49150 | 49350 | 49450 | 49050 | 8728 |
| 570 | 20240913 | 090600 | 2800003150 | 49350 | 49450 | 49600 | 49350 | 3957 |
| 571 | 20240913 | 090500 | 2604195850 | 49500 | 49400 | 49600 | 49250 | 2343 |
| 572 | 20240913 | 090400 | 2488453750 | 49250 | 49200 | 49400 | 49150 | 6976 |
| 573 | 20240913 | 090300 | 2144887900 | 49250 | 49400 | 49900 | 49200 | 5319 |
| 574 | 20240913 | 090200 | 1882184500 | 49400 | 49550 | 49650 | 49050 | 5529 |
| 575 | 20240913 | 090100 | 1609176950 | 49450 | 49850 | 49850 | 48750 | 14451 |
| 576 | 20240913 | 090000 | 897014500 | 49900 | 50000 | 50100 | 49750 | 17470 |