33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 191600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 3 | 20240910 | 191500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240910 | 191400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240910 | 191300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240910 | 191200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240910 | 191100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240910 | 191000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240910 | 190900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240910 | 190800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240910 | 190700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240910 | 190600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240910 | 190500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240910 | 190400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240910 | 190300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240910 | 190200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240910 | 190100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240910 | 190000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240910 | 185900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240910 | 185800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240910 | 185700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240910 | 185600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240910 | 185500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240910 | 185400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240910 | 185300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240910 | 185200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240910 | 185100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240910 | 185000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240910 | 184900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240910 | 184800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240910 | 184700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240910 | 184600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 33 | 20240910 | 184500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240910 | 184400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240910 | 184300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240910 | 184200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240910 | 184100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240910 | 184000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240910 | 183900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240910 | 183800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240910 | 183700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240910 | 183600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240910 | 183500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240910 | 183400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240910 | 183300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240910 | 183200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240910 | 183100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240910 | 183000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240910 | 182900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240910 | 182800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240910 | 182700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240910 | 182600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240910 | 182500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240910 | 182400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240910 | 182300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240910 | 182200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240910 | 182100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240910 | 182000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240910 | 181900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240910 | 181800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240910 | 181700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240910 | 181600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 63 | 20240910 | 181500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240910 | 181400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240910 | 181300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240910 | 181200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240910 | 181100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240910 | 181000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240910 | 180900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240910 | 180800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240910 | 180700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240910 | 180600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240910 | 180500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240910 | 180400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240910 | 180300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240910 | 180200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240910 | 180100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240910 | 180000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240910 | 175900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240910 | 175800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240910 | 175700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240910 | 175600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240910 | 175500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240910 | 175400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240910 | 175300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240910 | 175200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240910 | 175100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240910 | 175000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240910 | 174900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240910 | 174800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240910 | 174700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240910 | 174600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 93 | 20240910 | 174500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240910 | 174400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240910 | 174300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240910 | 174200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240910 | 174100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240910 | 174000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240910 | 173900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240910 | 173800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240910 | 173700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240910 | 173600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240910 | 173500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240910 | 173400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240910 | 173300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240910 | 173200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240910 | 173100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240910 | 173000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240910 | 172900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240910 | 172800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240910 | 172700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240910 | 172600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240910 | 172500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240910 | 172400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240910 | 172300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240910 | 172200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240910 | 172100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240910 | 172000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240910 | 171900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240910 | 171800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240910 | 171700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240910 | 171600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 123 | 20240910 | 171500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240910 | 171400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240910 | 171300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240910 | 171200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240910 | 171100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240910 | 171000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240910 | 170900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240910 | 170800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240910 | 170700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240910 | 170600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240910 | 170500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240910 | 170400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240910 | 170300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240910 | 170200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240910 | 170100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240910 | 170000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240910 | 165900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240910 | 165800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240910 | 165700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240910 | 165600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240910 | 165500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240910 | 165400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240910 | 165300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240910 | 165200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240910 | 165100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240910 | 165000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240910 | 164900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240910 | 164800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240910 | 164700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240910 | 164600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 153 | 20240910 | 164500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240910 | 164400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240910 | 164300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240910 | 164200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240910 | 164100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240910 | 164000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240910 | 163900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240910 | 163800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240910 | 163700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240910 | 163600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240910 | 163500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240910 | 163400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240910 | 163300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240910 | 163200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240910 | 163100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240910 | 163000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240910 | 162900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240910 | 162800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240910 | 162700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240910 | 162600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240910 | 162500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240910 | 162400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240910 | 162300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240910 | 162200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240910 | 162100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240910 | 162000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240910 | 161900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240910 | 161800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240910 | 161700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240910 | 161600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 183 | 20240910 | 161500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240910 | 161400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240910 | 161300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240910 | 161200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240910 | 161100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240910 | 161000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240910 | 160900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240910 | 160800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240910 | 160700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240910 | 160600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240910 | 160500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240910 | 160400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240910 | 160300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240910 | 160200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240910 | 160100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240910 | 160000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240910 | 155900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240910 | 155800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240910 | 155700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240910 | 155600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240910 | 155500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240910 | 155400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240910 | 155300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240910 | 155200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240910 | 155100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240910 | 155000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240910 | 154900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240910 | 154800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240910 | 154700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240910 | 154600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 213 | 20240910 | 154500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240910 | 154400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240910 | 154300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240910 | 154200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240910 | 154100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240910 | 154000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240910 | 153900 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240910 | 153800 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240910 | 153700 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240910 | 153600 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240910 | 153500 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240910 | 153400 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240910 | 153300 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240910 | 153200 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240910 | 153100 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240910 | 153000 | 12142399300 | 43500 | 43500 | 43500 | 43500 | 10456 |
| 229 | 20240910 | 152900 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240910 | 152800 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240910 | 152700 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240910 | 152600 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240910 | 152500 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240910 | 152400 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240910 | 152300 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240910 | 152200 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240910 | 152100 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240910 | 152000 | 11687563300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240910 | 151900 | 11687563300 | 43650 | 43600 | 43650 | 43550 | 645 |
| 240 | 20240910 | 151800 | 11659420500 | 43600 | 43650 | 43700 | 43550 | 3831 |
| 241 | 20240910 | 151700 | 11492308400 | 43700 | 43700 | 43700 | 43650 | 620 |
| 242 | 20240910 | 151600 | 11465231200 | 43650 | 43650 | 43700 | 43650 | 306 |
| 243 | 20240910 | 151500 | 11451859900 | 43700 | 43650 | 43700 | 43600 | 569 |
| 244 | 20240910 | 151400 | 11427029650 | 43650 | 43600 | 43700 | 43600 | 1414 |
| 245 | 20240910 | 151300 | 11365302750 | 43600 | 43650 | 43650 | 43600 | 442 |
| 246 | 20240910 | 151200 | 11346031200 | 43600 | 43600 | 43600 | 43600 | 942 |
| 247 | 20240910 | 151100 | 11304960000 | 43600 | 43600 | 43650 | 43600 | 1262 |
| 248 | 20240910 | 151000 | 11249936200 | 43650 | 43650 | 43650 | 43600 | 325 |
| 249 | 20240910 | 150900 | 11235756500 | 43650 | 43600 | 43650 | 43550 | 1024 |
| 250 | 20240910 | 150800 | 11191086650 | 43600 | 43600 | 43650 | 43550 | 1181 |
| 251 | 20240910 | 150700 | 11139589350 | 43600 | 43600 | 43600 | 43600 | 831 |
| 252 | 20240910 | 150600 | 11103357750 | 43600 | 43600 | 43650 | 43600 | 787 |
| 253 | 20240910 | 150500 | 11069044500 | 43650 | 43600 | 43650 | 43600 | 251 |
| 254 | 20240910 | 150400 | 11058097650 | 43600 | 43650 | 43650 | 43600 | 868 |
| 255 | 20240910 | 150300 | 11020211100 | 43650 | 43700 | 43700 | 43650 | 1070 |
| 256 | 20240910 | 150200 | 10973498300 | 43700 | 43750 | 43750 | 43700 | 214 |
| 257 | 20240910 | 150100 | 10964140700 | 43750 | 43750 | 43750 | 43700 | 751 |
| 258 | 20240910 | 150000 | 10931289000 | 43750 | 43700 | 43750 | 43700 | 239 |
| 259 | 20240910 | 145900 | 10920837750 | 43750 | 43700 | 43750 | 43700 | 987 |
| 260 | 20240910 | 145800 | 10877705200 | 43700 | 43650 | 43700 | 43650 | 214 |
| 261 | 20240910 | 145700 | 10868354500 | 43700 | 43700 | 43750 | 43650 | 1067 |
| 262 | 20240910 | 145600 | 10821727750 | 43700 | 43750 | 43800 | 43700 | 407 |
| 263 | 20240910 | 145500 | 10803919100 | 43800 | 43750 | 43800 | 43750 | 5 |
| 264 | 20240910 | 145400 | 10803700300 | 43750 | 43750 | 43800 | 43750 | 56 |
| 265 | 20240910 | 145300 | 10801250150 | 43750 | 43750 | 43750 | 43750 | 503 |
| 266 | 20240910 | 145200 | 10779243900 | 43750 | 43800 | 43850 | 43750 | 531 |
| 267 | 20240910 | 145100 | 10755987550 | 43800 | 43750 | 43850 | 43750 | 3111 |
| 268 | 20240910 | 145000 | 10619782850 | 43750 | 43700 | 43750 | 43700 | 185 |
| 269 | 20240910 | 144900 | 10611694500 | 43700 | 43750 | 43750 | 43700 | 487 |
| 270 | 20240910 | 144800 | 10590398050 | 43750 | 43750 | 43750 | 43750 | 87 |
| 271 | 20240910 | 144700 | 10586591800 | 43750 | 43750 | 43800 | 43750 | 359 |
| 272 | 20240910 | 144600 | 10570885500 | 43750 | 43750 | 43800 | 43700 | 401 |
| 273 | 20240910 | 144500 | 10553342450 | 43700 | 43700 | 43800 | 43700 | 324 |
| 274 | 20240910 | 144400 | 10539181650 | 43700 | 43700 | 43700 | 43700 | 134 |
| 275 | 20240910 | 144300 | 10533325850 | 43700 | 43700 | 43700 | 43700 | 216 |
| 276 | 20240910 | 144200 | 10523886650 | 43750 | 43700 | 43800 | 43700 | 115 |
| 277 | 20240910 | 144100 | 10518858800 | 43700 | 43800 | 43800 | 43700 | 19 |
| 278 | 20240910 | 144000 | 10518027500 | 43700 | 43750 | 43750 | 43700 | 284 |
| 279 | 20240910 | 143900 | 10505603550 | 43750 | 43750 | 43750 | 43750 | 58 |
| 280 | 20240910 | 143800 | 10503066050 | 43750 | 43750 | 43750 | 43750 | 93 |
| 281 | 20240910 | 143700 | 10498997300 | 43750 | 43750 | 43750 | 43750 | 540 |
| 282 | 20240910 | 143600 | 10475372300 | 43750 | 43800 | 43800 | 43700 | 539 |
| 283 | 20240910 | 143500 | 10451795400 | 43750 | 43700 | 43750 | 43700 | 111 |
| 284 | 20240910 | 143400 | 10446940550 | 43700 | 43700 | 43750 | 43700 | 215 |
| 285 | 20240910 | 143300 | 10437544950 | 43700 | 43700 | 43700 | 43700 | 108 |
| 286 | 20240910 | 143200 | 10432825350 | 43700 | 43750 | 43850 | 43700 | 248 |
| 287 | 20240910 | 143100 | 10421976550 | 43850 | 43850 | 43850 | 43800 | 765 |
| 288 | 20240910 | 143000 | 10388458850 | 43800 | 43750 | 43850 | 43750 | 613 |
| 289 | 20240910 | 142900 | 10361608800 | 43750 | 43800 | 43850 | 43750 | 177 |
| 290 | 20240910 | 142800 | 10353862600 | 43800 | 43800 | 43850 | 43800 | 113 |
| 291 | 20240910 | 142700 | 10348913150 | 43800 | 43800 | 43850 | 43800 | 268 |
| 292 | 20240910 | 142600 | 10337172500 | 43850 | 43800 | 43850 | 43800 | 113 |
| 293 | 20240910 | 142500 | 10332222850 | 43800 | 43800 | 43850 | 43800 | 168 |
| 294 | 20240910 | 142400 | 10324864400 | 43800 | 43800 | 43800 | 43800 | 13 |
| 295 | 20240910 | 142300 | 10324295000 | 43850 | 43750 | 43850 | 43750 | 419 |
| 296 | 20240910 | 142200 | 10305940200 | 43750 | 43750 | 43850 | 43700 | 405 |
| 297 | 20240910 | 142100 | 10288203400 | 43750 | 43800 | 43800 | 43750 | 181 |
| 298 | 20240910 | 142000 | 10280280450 | 43800 | 43800 | 43850 | 43800 | 396 |
| 299 | 20240910 | 141900 | 10262933550 | 43800 | 43800 | 43850 | 43800 | 133 |
| 300 | 20240910 | 141800 | 10257108100 | 43800 | 43800 | 43850 | 43800 | 29 |
| 301 | 20240910 | 141700 | 10255837800 | 43800 | 43800 | 43800 | 43800 | 51 |
| 302 | 20240910 | 141600 | 10253604000 | 43850 | 43800 | 43850 | 43800 | 21 |
| 303 | 20240910 | 141500 | 10252683300 | 43850 | 43900 | 43900 | 43800 | 597 |
| 304 | 20240910 | 141400 | 10226504050 | 43800 | 43750 | 43900 | 43750 | 1257 |
| 305 | 20240910 | 141300 | 10171410450 | 43750 | 43800 | 43800 | 43750 | 287 |
| 306 | 20240910 | 141200 | 10158842500 | 43800 | 43850 | 43850 | 43800 | 136 |
| 307 | 20240910 | 141100 | 10152885550 | 43800 | 43850 | 43900 | 43800 | 189 |
| 308 | 20240910 | 141000 | 10144597450 | 43850 | 43800 | 43900 | 43800 | 291 |
| 309 | 20240910 | 140900 | 10131823700 | 43850 | 43850 | 43900 | 43850 | 276 |
| 310 | 20240910 | 140800 | 10119718750 | 43850 | 43850 | 43850 | 43800 | 546 |
| 311 | 20240910 | 140700 | 10095793650 | 43850 | 43850 | 43850 | 43800 | 157 |
| 312 | 20240910 | 140600 | 10088910500 | 43800 | 43750 | 43800 | 43750 | 337 |
| 313 | 20240910 | 140500 | 10074150050 | 43750 | 43650 | 43750 | 43650 | 843 |
| 314 | 20240910 | 140400 | 10037274150 | 43650 | 43650 | 43700 | 43650 | 121 |
| 315 | 20240910 | 140300 | 10031992400 | 43650 | 43750 | 43750 | 43650 | 283 |
| 316 | 20240910 | 140200 | 10019613650 | 43650 | 43700 | 43700 | 43650 | 83 |
| 317 | 20240910 | 140100 | 10015988700 | 43700 | 43650 | 43700 | 43600 | 685 |
| 318 | 20240910 | 140000 | 9986068050 | 43650 | 43700 | 43700 | 43650 | 182 |
| 319 | 20240910 | 135900 | 9978118900 | 43700 | 43700 | 43700 | 43700 | 112 |
| 320 | 20240910 | 135800 | 9973224500 | 43700 | 43800 | 43800 | 43700 | 317 |
| 321 | 20240910 | 135700 | 9959368650 | 43700 | 43750 | 43750 | 43700 | 108 |
| 322 | 20240910 | 135600 | 9954647650 | 43750 | 43800 | 43800 | 43700 | 202 |
| 323 | 20240910 | 135500 | 9945804900 | 43800 | 43850 | 43850 | 43800 | 36 |
| 324 | 20240910 | 135400 | 9944227750 | 43850 | 43850 | 43850 | 43800 | 514 |
| 325 | 20240910 | 135300 | 9921708850 | 43850 | 43900 | 43950 | 43850 | 1666 |
| 326 | 20240910 | 135200 | 9848631100 | 43900 | 43750 | 43900 | 43750 | 3896 |
| 327 | 20240910 | 135100 | 9677861250 | 43800 | 43700 | 43850 | 43700 | 2369 |
| 328 | 20240910 | 135000 | 9574209100 | 43700 | 43700 | 43750 | 43700 | 994 |
| 329 | 20240910 | 134900 | 9530770300 | 43700 | 43650 | 43700 | 43650 | 232 |
| 330 | 20240910 | 134800 | 9520631950 | 43700 | 43650 | 43700 | 43650 | 1442 |
| 331 | 20240910 | 134700 | 9457617450 | 43650 | 43700 | 43700 | 43650 | 983 |
| 332 | 20240910 | 134600 | 9414690350 | 43700 | 43700 | 43700 | 43700 | 153 |
| 333 | 20240910 | 134500 | 9408004250 | 43750 | 43650 | 43750 | 43650 | 607 |
| 334 | 20240910 | 134400 | 9381478350 | 43650 | 43600 | 43650 | 43600 | 583 |
| 335 | 20240910 | 134300 | 9356030450 | 43600 | 43600 | 43600 | 43600 | 278 |
| 336 | 20240910 | 134200 | 9343909650 | 43600 | 43600 | 43650 | 43550 | 594 |
| 337 | 20240910 | 134100 | 9318010550 | 43600 | 43650 | 43650 | 43600 | 188 |
| 338 | 20240910 | 134000 | 9309807950 | 43650 | 43650 | 43700 | 43650 | 423 |
| 339 | 20240910 | 133900 | 9291343950 | 43600 | 43600 | 43650 | 43600 | 426 |
| 340 | 20240910 | 133800 | 9272769300 | 43600 | 43550 | 43600 | 43550 | 103 |
| 341 | 20240910 | 133700 | 9268283500 | 43550 | 43550 | 43600 | 43550 | 151 |
| 342 | 20240910 | 133600 | 9261702950 | 43550 | 43600 | 43600 | 43550 | 18 |
| 343 | 20240910 | 133500 | 9260918400 | 43600 | 43600 | 43700 | 43600 | 970 |
| 344 | 20240910 | 133400 | 9218602950 | 43600 | 43600 | 43600 | 43600 | 86 |
| 345 | 20240910 | 133300 | 9214853350 | 43550 | 43600 | 43650 | 43550 | 637 |
| 346 | 20240910 | 133200 | 9187085000 | 43600 | 43600 | 43600 | 43600 | 121 |
| 347 | 20240910 | 133100 | 9181809400 | 43600 | 43600 | 43600 | 43550 | 505 |
| 348 | 20240910 | 133000 | 9159794250 | 43600 | 43650 | 43650 | 43600 | 448 |
| 349 | 20240910 | 132900 | 9140239400 | 43600 | 43650 | 43650 | 43600 | 71 |
| 350 | 20240910 | 132800 | 9137143750 | 43650 | 43650 | 43650 | 43650 | 39 |
| 351 | 20240910 | 132700 | 9135441400 | 43650 | 43600 | 43650 | 43600 | 66 |
| 352 | 20240910 | 132600 | 9132563550 | 43600 | 43600 | 43650 | 43550 | 842 |
| 353 | 20240910 | 132500 | 9095857400 | 43550 | 43600 | 43600 | 43550 | 275 |
| 354 | 20240910 | 132400 | 9083876150 | 43650 | 43600 | 43650 | 43550 | 185 |
| 355 | 20240910 | 132300 | 9075813800 | 43600 | 43650 | 43650 | 43600 | 20 |
| 356 | 20240910 | 132200 | 9074941300 | 43650 | 43700 | 43700 | 43550 | 413 |
| 357 | 20240910 | 132100 | 9056916200 | 43700 | 43700 | 43700 | 43600 | 231 |
| 358 | 20240910 | 132000 | 9046840350 | 43700 | 43600 | 43700 | 43600 | 139 |
| 359 | 20240910 | 131900 | 9040769950 | 43700 | 43600 | 43700 | 43600 | 216 |
| 360 | 20240910 | 131800 | 9031348350 | 43700 | 43700 | 43700 | 43650 | 61 |
| 361 | 20240910 | 131700 | 9028683700 | 43700 | 43750 | 43750 | 43700 | 360 |
| 362 | 20240910 | 131600 | 9012944100 | 43700 | 43750 | 43750 | 43700 | 117 |
| 363 | 20240910 | 131500 | 9007825400 | 43750 | 43700 | 43750 | 43600 | 723 |
| 364 | 20240910 | 131400 | 8976229850 | 43700 | 43650 | 43700 | 43600 | 114 |
| 365 | 20240910 | 131300 | 8971256500 | 43600 | 43750 | 43750 | 43600 | 541 |
| 366 | 20240910 | 131200 | 8947609400 | 43700 | 43750 | 43750 | 43650 | 186 |
| 367 | 20240910 | 131100 | 8939477800 | 43700 | 43700 | 43750 | 43700 | 234 |
| 368 | 20240910 | 131000 | 8929251950 | 43750 | 43750 | 43750 | 43750 | 140 |
| 369 | 20240910 | 130900 | 8923126950 | 43750 | 43650 | 43750 | 43650 | 2266 |
| 370 | 20240910 | 130800 | 8824055650 | 43650 | 43700 | 43750 | 43650 | 1668 |
| 371 | 20240910 | 130700 | 8751175100 | 43700 | 43750 | 43800 | 43700 | 253 |
| 372 | 20240910 | 130600 | 8740108100 | 43750 | 43750 | 43750 | 43700 | 796 |
| 373 | 20240910 | 130500 | 8705283800 | 43750 | 43650 | 43750 | 43650 | 561 |
| 374 | 20240910 | 130400 | 8680768050 | 43650 | 43700 | 43700 | 43650 | 52 |
| 375 | 20240910 | 130300 | 8678496150 | 43700 | 43700 | 43700 | 43700 | 15 |
| 376 | 20240910 | 130200 | 8677840650 | 43700 | 43700 | 43700 | 43700 | 4 |
| 377 | 20240910 | 130100 | 8677665850 | 43700 | 43650 | 43700 | 43600 | 162 |
| 378 | 20240910 | 130000 | 8670601350 | 43600 | 43600 | 43650 | 43600 | 198 |
| 379 | 20240910 | 125900 | 8661967400 | 43600 | 43600 | 43600 | 43600 | 164 |
| 380 | 20240910 | 125800 | 8654817000 | 43500 | 43550 | 43600 | 43500 | 254 |
| 381 | 20240910 | 125700 | 8643761400 | 43500 | 43500 | 43500 | 43500 | 2791 |
| 382 | 20240910 | 125600 | 8522352900 | 43450 | 43450 | 43500 | 43450 | 24 |
| 383 | 20240910 | 125500 | 8521310050 | 43450 | 43450 | 43450 | 43450 | 2 |
| 384 | 20240910 | 125400 | 8521223150 | 43500 | 43450 | 43500 | 43450 | 32 |
| 385 | 20240910 | 125300 | 8519832650 | 43500 | 43500 | 43500 | 43500 | 23 |
| 386 | 20240910 | 125200 | 8518832150 | 43450 | 43500 | 43500 | 43450 | 159 |
| 387 | 20240910 | 125100 | 8511919900 | 43500 | 43450 | 43500 | 43450 | 646 |
| 388 | 20240910 | 125000 | 8483850500 | 43400 | 43450 | 43500 | 43400 | 880 |
| 389 | 20240910 | 124900 | 8445629650 | 43400 | 43450 | 43450 | 43400 | 64 |
| 390 | 20240910 | 124800 | 8442850350 | 43450 | 43450 | 43450 | 43450 | 485 |
| 391 | 20240910 | 124700 | 8421777100 | 43450 | 43400 | 43450 | 43400 | 768 |
| 392 | 20240910 | 124600 | 8388438250 | 43450 | 43400 | 43450 | 43400 | 1266 |
| 393 | 20240910 | 124500 | 8333434100 | 43450 | 43400 | 43450 | 43400 | 142 |
| 394 | 20240910 | 124400 | 8327269800 | 43400 | 43400 | 43400 | 43400 | 77 |
| 395 | 20240910 | 124300 | 8323928000 | 43400 | 43450 | 43500 | 43400 | 1641 |
| 396 | 20240910 | 124200 | 8252626900 | 43450 | 43500 | 43500 | 43450 | 219 |
| 397 | 20240910 | 124100 | 8243111050 | 43450 | 43450 | 43450 | 43450 | 7 |
| 398 | 20240910 | 124000 | 8242806900 | 43450 | 43500 | 43500 | 43450 | 1095 |
| 399 | 20240910 | 123900 | 8195228600 | 43500 | 43450 | 43500 | 43450 | 668 |
| 400 | 20240910 | 123800 | 8166201900 | 43450 | 43550 | 43550 | 43450 | 389 |
| 401 | 20240910 | 123700 | 8149281050 | 43550 | 43550 | 43550 | 43500 | 328 |
| 402 | 20240910 | 123600 | 8134998800 | 43550 | 43500 | 43550 | 43500 | 50 |
| 403 | 20240910 | 123500 | 8132822600 | 43550 | 43600 | 43600 | 43450 | 688 |
| 404 | 20240910 | 123400 | 8102914750 | 43600 | 43550 | 43600 | 43550 | 88 |
| 405 | 20240910 | 123300 | 8099079500 | 43600 | 43550 | 43600 | 43550 | 791 |
| 406 | 20240910 | 123200 | 8064628350 | 43550 | 43550 | 43550 | 43500 | 115 |
| 407 | 20240910 | 123100 | 8059622800 | 43450 | 43600 | 43600 | 43450 | 1332 |
| 408 | 20240910 | 123000 | 8001679750 | 43600 | 43550 | 43600 | 43550 | 709 |
| 409 | 20240910 | 122900 | 7970800650 | 43550 | 43550 | 43550 | 43500 | 82 |
| 410 | 20240910 | 122800 | 7967230500 | 43550 | 43550 | 43550 | 43450 | 335 |
| 411 | 20240910 | 122700 | 7952656700 | 43450 | 43500 | 43550 | 43450 | 757 |
| 412 | 20240910 | 122600 | 7919745450 | 43500 | 43500 | 43550 | 43500 | 70 |
| 413 | 20240910 | 122500 | 7916700300 | 43500 | 43500 | 43500 | 43500 | 109 |
| 414 | 20240910 | 122400 | 7911958800 | 43500 | 43550 | 43550 | 43500 | 336 |
| 415 | 20240910 | 122300 | 7897342600 | 43500 | 43500 | 43550 | 43500 | 688 |
| 416 | 20240910 | 122200 | 7867414550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 417 | 20240910 | 122100 | 7867414550 | 43500 | 43450 | 43500 | 43450 | 822 |
| 418 | 20240910 | 122000 | 7831669050 | 43500 | 43500 | 43500 | 43450 | 329 |
| 419 | 20240910 | 121900 | 7817371000 | 43500 | 43500 | 43550 | 43500 | 767 |
| 420 | 20240910 | 121800 | 7784004850 | 43500 | 43500 | 43550 | 43500 | 72 |
| 421 | 20240910 | 121700 | 7780872250 | 43550 | 43550 | 43550 | 43500 | 494 |
| 422 | 20240910 | 121600 | 7759377050 | 43500 | 43500 | 43500 | 43500 | 694 |
| 423 | 20240910 | 121500 | 7729188050 | 43500 | 43500 | 43550 | 43500 | 748 |
| 424 | 20240910 | 121400 | 7696649050 | 43500 | 43550 | 43550 | 43500 | 67 |
| 425 | 20240910 | 121300 | 7693732700 | 43550 | 43550 | 43550 | 43550 | 20 |
| 426 | 20240910 | 121200 | 7692861700 | 43500 | 43500 | 43550 | 43500 | 160 |
| 427 | 20240910 | 121100 | 7685896300 | 43550 | 43600 | 43600 | 43500 | 806 |
| 428 | 20240910 | 121000 | 7650824250 | 43500 | 43550 | 43550 | 43500 | 130 |
| 429 | 20240910 | 120900 | 7645168350 | 43550 | 43550 | 43600 | 43550 | 361 |
| 430 | 20240910 | 120800 | 7629446350 | 43550 | 43550 | 43600 | 43550 | 178 |
| 431 | 20240910 | 120700 | 7621694400 | 43550 | 43550 | 43550 | 43550 | 941 |
| 432 | 20240910 | 120600 | 7580713850 | 43550 | 43600 | 43600 | 43550 | 192 |
| 433 | 20240910 | 120500 | 7572351650 | 43600 | 43550 | 43600 | 43550 | 811 |
| 434 | 20240910 | 120400 | 7537029750 | 43600 | 43600 | 43650 | 43550 | 112 |
| 435 | 20240910 | 120300 | 7532149250 | 43650 | 43650 | 43700 | 43550 | 793 |
| 436 | 20240910 | 120200 | 7497597200 | 43650 | 43650 | 43700 | 43650 | 258 |
| 437 | 20240910 | 120100 | 7486333650 | 43700 | 43700 | 43700 | 43700 | 3 |
| 438 | 20240910 | 120000 | 7486202550 | 43650 | 43700 | 43700 | 43650 | 62 |
| 439 | 20240910 | 115900 | 7483496200 | 43650 | 43700 | 43700 | 43600 | 1026 |
| 440 | 20240910 | 115800 | 7438734500 | 43650 | 43700 | 43750 | 43650 | 75 |
| 441 | 20240910 | 115700 | 7435459650 | 43700 | 43650 | 43700 | 43650 | 475 |
| 442 | 20240910 | 115600 | 7414707150 | 43650 | 43600 | 43700 | 43600 | 193 |
| 443 | 20240910 | 115500 | 7406289650 | 43600 | 43600 | 43600 | 43600 | 830 |
| 444 | 20240910 | 115400 | 7370101650 | 43600 | 43700 | 43700 | 43600 | 69 |
| 445 | 20240910 | 115300 | 7367092800 | 43700 | 43700 | 43700 | 43700 | 22 |
| 446 | 20240910 | 115200 | 7366131400 | 43700 | 43700 | 43700 | 43700 | 7 |
| 447 | 20240910 | 115100 | 7365825500 | 43750 | 43750 | 43750 | 43550 | 757 |
| 448 | 20240910 | 115000 | 7332786650 | 43750 | 43750 | 43750 | 43750 | 935 |
| 449 | 20240910 | 114900 | 7291880400 | 43750 | 43750 | 43750 | 43750 | 26 |
| 450 | 20240910 | 114800 | 7290742900 | 43750 | 43750 | 43750 | 43750 | 51 |
| 451 | 20240910 | 114700 | 7288511650 | 43750 | 43700 | 43750 | 43700 | 759 |
| 452 | 20240910 | 114600 | 7255342300 | 43750 | 43750 | 43750 | 43750 | 1 |
| 453 | 20240910 | 114500 | 7255298550 | 43700 | 43700 | 43750 | 43700 | 679 |
| 454 | 20240910 | 114400 | 7225626100 | 43700 | 43650 | 43700 | 43650 | 101 |
| 455 | 20240910 | 114300 | 7221212450 | 43500 | 43650 | 43650 | 43500 | 1061 |
| 456 | 20240910 | 114200 | 7174973800 | 43650 | 43650 | 43650 | 43600 | 52 |
| 457 | 20240910 | 114100 | 7172704250 | 43650 | 43650 | 43650 | 43650 | 168 |
| 458 | 20240910 | 114000 | 7165371050 | 43650 | 43600 | 43650 | 43600 | 58 |
| 459 | 20240910 | 113900 | 7162840400 | 43600 | 43600 | 43650 | 43450 | 1147 |
| 460 | 20240910 | 113800 | 7112914750 | 43600 | 43650 | 43650 | 43600 | 66 |
| 461 | 20240910 | 113700 | 7110036350 | 43600 | 43600 | 43600 | 43600 | 11 |
| 462 | 20240910 | 113600 | 7109556750 | 43550 | 43600 | 43600 | 43500 | 24 |
| 463 | 20240910 | 113500 | 7108510750 | 43650 | 43550 | 43650 | 43450 | 1170 |
| 464 | 20240910 | 113400 | 7057596700 | 43550 | 43550 | 43550 | 43500 | 142 |
| 465 | 20240910 | 113300 | 7051418250 | 43550 | 43550 | 43550 | 43500 | 132 |
| 466 | 20240910 | 113200 | 7045674150 | 43500 | 43500 | 43550 | 43500 | 156 |
| 467 | 20240910 | 113100 | 7038887500 | 43500 | 43500 | 43500 | 43500 | 739 |
| 468 | 20240910 | 113000 | 7006741000 | 43550 | 43550 | 43550 | 43500 | 60 |
| 469 | 20240910 | 112900 | 7004128200 | 43550 | 43500 | 43550 | 43500 | 142 |
| 470 | 20240910 | 112800 | 6997945600 | 43550 | 43550 | 43550 | 43550 | 1 |
| 471 | 20240910 | 112700 | 6997902050 | 43500 | 43500 | 43550 | 43450 | 961 |
| 472 | 20240910 | 112600 | 6956120150 | 43550 | 43500 | 43550 | 43500 | 1123 |
| 473 | 20240910 | 112500 | 6907252300 | 43550 | 43500 | 43550 | 43500 | 1036 |
| 474 | 20240910 | 112400 | 6862159450 | 43500 | 43550 | 43550 | 43500 | 414 |
| 475 | 20240910 | 112300 | 6844150350 | 43550 | 43500 | 43550 | 43500 | 1421 |
| 476 | 20240910 | 112200 | 6782309750 | 43550 | 43550 | 43550 | 43500 | 60 |
| 477 | 20240910 | 112100 | 6779697850 | 43550 | 43500 | 43550 | 43500 | 21 |
| 478 | 20240910 | 112000 | 6778784300 | 43500 | 43500 | 43500 | 43500 | 432 |
| 479 | 20240910 | 111900 | 6759992300 | 43500 | 43500 | 43500 | 43450 | 835 |
| 480 | 20240910 | 111800 | 6723694900 | 43550 | 43550 | 43550 | 43500 | 94 |
| 481 | 20240910 | 111700 | 6719601700 | 43550 | 43500 | 43550 | 43500 | 78 |
| 482 | 20240910 | 111600 | 6716207450 | 43500 | 43500 | 43550 | 43450 | 1056 |
| 483 | 20240910 | 111500 | 6670272250 | 43500 | 43500 | 43550 | 43500 | 2985 |
| 484 | 20240910 | 111400 | 6540424550 | 43500 | 43650 | 43650 | 43500 | 5514 |
| 485 | 20240910 | 111300 | 6300139300 | 43650 | 43600 | 43650 | 43600 | 376 |
| 486 | 20240910 | 111200 | 6283740650 | 43600 | 43600 | 43650 | 43600 | 507 |
| 487 | 20240910 | 111100 | 6261622900 | 43650 | 43600 | 43650 | 43600 | 930 |
| 488 | 20240910 | 111000 | 6221073000 | 43600 | 43650 | 43650 | 43600 | 281 |
| 489 | 20240910 | 110900 | 6208816050 | 43650 | 43600 | 43650 | 43600 | 563 |
| 490 | 20240910 | 110800 | 6184268500 | 43600 | 43600 | 43600 | 43600 | 720 |
| 491 | 20240910 | 110700 | 6152876500 | 43600 | 43600 | 43650 | 43600 | 940 |
| 492 | 20240910 | 110600 | 6111892350 | 43600 | 43650 | 43650 | 43600 | 171 |
| 493 | 20240910 | 110500 | 6104436000 | 43600 | 43650 | 43650 | 43600 | 597 |
| 494 | 20240910 | 110400 | 6078386950 | 43650 | 43700 | 43700 | 43650 | 2808 |
| 495 | 20240910 | 110300 | 5955817350 | 43700 | 43700 | 43700 | 43650 | 820 |
| 496 | 20240910 | 110200 | 5920022800 | 43650 | 43700 | 43700 | 43650 | 406 |
| 497 | 20240910 | 110100 | 5902290950 | 43700 | 43700 | 43700 | 43650 | 145 |
| 498 | 20240910 | 110000 | 5895959700 | 43700 | 43700 | 43700 | 43650 | 1245 |
| 499 | 20240910 | 105900 | 5841554750 | 43650 | 43750 | 43750 | 43650 | 1552 |
| 500 | 20240910 | 105800 | 5773738450 | 43700 | 43700 | 43750 | 43700 | 180 |
| 501 | 20240910 | 105700 | 5765872150 | 43700 | 43750 | 43750 | 43700 | 128 |
| 502 | 20240910 | 105600 | 5760277850 | 43700 | 43700 | 43750 | 43700 | 109 |
| 503 | 20240910 | 105500 | 5755514450 | 43800 | 43750 | 43800 | 43700 | 910 |
| 504 | 20240910 | 105400 | 5715737200 | 43750 | 43800 | 43800 | 43750 | 33 |
| 505 | 20240910 | 105300 | 5714293250 | 43800 | 43750 | 43800 | 43750 | 530 |
| 506 | 20240910 | 105200 | 5691105650 | 43750 | 43800 | 43800 | 43750 | 544 |
| 507 | 20240910 | 105100 | 5667305350 | 43750 | 43800 | 43800 | 43750 | 70 |
| 508 | 20240910 | 105000 | 5664241050 | 43800 | 43800 | 43800 | 43750 | 812 |
| 509 | 20240910 | 104900 | 5628677100 | 43850 | 43800 | 43850 | 43800 | 632 |
| 510 | 20240910 | 104800 | 5600972300 | 43850 | 43850 | 43850 | 43800 | 148 |
| 511 | 20240910 | 104700 | 5594487550 | 43800 | 43800 | 43850 | 43800 | 151 |
| 512 | 20240910 | 104600 | 5587872800 | 43800 | 43800 | 43850 | 43800 | 207 |
| 513 | 20240910 | 104500 | 5578806050 | 43850 | 43800 | 43850 | 43800 | 288 |
| 514 | 20240910 | 104400 | 5566191250 | 43850 | 43850 | 43850 | 43800 | 172 |
| 515 | 20240910 | 104300 | 5558656350 | 43800 | 43850 | 43850 | 43800 | 371 |
| 516 | 20240910 | 104200 | 5542396100 | 43850 | 43850 | 43900 | 43850 | 188 |
| 517 | 20240910 | 104100 | 5534152150 | 43850 | 43850 | 43900 | 43850 | 176 |
| 518 | 20240910 | 104000 | 5526434450 | 43850 | 43850 | 43900 | 43850 | 134 |
| 519 | 20240910 | 103900 | 5520558300 | 43850 | 43900 | 43900 | 43850 | 92 |
| 520 | 20240910 | 103800 | 5516523500 | 43900 | 43900 | 43900 | 43850 | 59 |
| 521 | 20240910 | 103700 | 5513936000 | 43900 | 43900 | 43900 | 43850 | 599 |
| 522 | 20240910 | 103600 | 5487642850 | 43850 | 43900 | 43900 | 43850 | 26 |
| 523 | 20240910 | 103500 | 5486502500 | 43900 | 43900 | 43950 | 43900 | 567 |
| 524 | 20240910 | 103400 | 5461611100 | 43850 | 43900 | 43900 | 43850 | 224 |
| 525 | 20240910 | 103300 | 5451788300 | 43900 | 43900 | 43900 | 43850 | 59 |
| 526 | 20240910 | 103200 | 5449199200 | 43900 | 43900 | 43900 | 43850 | 116 |
| 527 | 20240910 | 103100 | 5444107800 | 43850 | 43950 | 43950 | 43850 | 1314 |
| 528 | 20240910 | 103000 | 5386407050 | 43950 | 44000 | 44000 | 43950 | 363 |
| 529 | 20240910 | 102900 | 5370450450 | 44000 | 43950 | 44000 | 43950 | 377 |
| 530 | 20240910 | 102800 | 5353869800 | 44000 | 44000 | 44000 | 43950 | 114 |
| 531 | 20240910 | 102700 | 5348859350 | 43950 | 43950 | 44000 | 43900 | 367 |
| 532 | 20240910 | 102600 | 5332729600 | 43900 | 43900 | 43900 | 43900 | 18 |
| 533 | 20240910 | 102500 | 5331939400 | 43900 | 43850 | 43900 | 43850 | 266 |
| 534 | 20240910 | 102400 | 5320264450 | 43850 | 43900 | 43900 | 43850 | 12 |
| 535 | 20240910 | 102300 | 5319737700 | 43850 | 43850 | 43850 | 43850 | 329 |
| 536 | 20240910 | 102200 | 5305311050 | 43850 | 43850 | 43850 | 43800 | 1070 |
| 537 | 20240910 | 102100 | 5258399250 | 43800 | 43900 | 43900 | 43800 | 220 |
| 538 | 20240910 | 102000 | 5248753200 | 43900 | 43850 | 43900 | 43800 | 157 |
| 539 | 20240910 | 101900 | 5241870050 | 43850 | 43850 | 43900 | 43850 | 16 |
| 540 | 20240910 | 101800 | 5241168150 | 43850 | 43800 | 43850 | 43800 | 378 |
| 541 | 20240910 | 101700 | 5224593600 | 43850 | 43850 | 43900 | 43850 | 668 |
| 542 | 20240910 | 101600 | 5195295950 | 43800 | 43850 | 43850 | 43800 | 167 |
| 543 | 20240910 | 101500 | 5187973050 | 43800 | 43850 | 43850 | 43750 | 307 |
| 544 | 20240910 | 101400 | 5174527500 | 43800 | 43750 | 43900 | 43750 | 170 |
| 545 | 20240910 | 101300 | 5167081500 | 43900 | 43900 | 43900 | 43750 | 434 |
| 546 | 20240910 | 101200 | 5148072000 | 43900 | 43850 | 43900 | 43800 | 266 |
| 547 | 20240910 | 101100 | 5136407450 | 43850 | 43900 | 43900 | 43850 | 411 |
| 548 | 20240910 | 101000 | 5118365850 | 43900 | 43950 | 43950 | 43900 | 251 |
| 549 | 20240910 | 100900 | 5107346500 | 43950 | 43950 | 43950 | 43950 | 136 |
| 550 | 20240910 | 100800 | 5101369300 | 43950 | 43950 | 43950 | 43950 | 30 |
| 551 | 20240910 | 100700 | 5100050800 | 43900 | 43950 | 43950 | 43900 | 524 |
| 552 | 20240910 | 100600 | 5077027150 | 43950 | 43950 | 43950 | 43800 | 796 |
| 553 | 20240910 | 100500 | 5042114900 | 43900 | 43950 | 43950 | 43900 | 269 |
| 554 | 20240910 | 100400 | 5030300450 | 43950 | 44000 | 44000 | 43950 | 86 |
| 555 | 20240910 | 100300 | 5026520300 | 43950 | 44000 | 44050 | 43900 | 1591 |
| 556 | 20240910 | 100200 | 4956590600 | 44050 | 44050 | 44100 | 44000 | 1362 |
| 557 | 20240910 | 100100 | 4896605000 | 44100 | 44100 | 44150 | 44000 | 1827 |
| 558 | 20240910 | 100000 | 4816047300 | 44100 | 44000 | 44100 | 43950 | 1637 |
| 559 | 20240910 | 095900 | 4743936700 | 44050 | 44000 | 44050 | 44000 | 624 |
| 560 | 20240910 | 095800 | 4716480200 | 44000 | 43950 | 44000 | 43950 | 1436 |
| 561 | 20240910 | 095700 | 4653367050 | 43950 | 43850 | 43950 | 43850 | 973 |
| 562 | 20240910 | 095600 | 4610631950 | 43850 | 43800 | 43900 | 43750 | 687 |
| 563 | 20240910 | 095500 | 4580508900 | 43800 | 43850 | 43850 | 43750 | 764 |
| 564 | 20240910 | 095400 | 4547045800 | 43800 | 43900 | 43900 | 43800 | 327 |
| 565 | 20240910 | 095300 | 4532712300 | 43900 | 43950 | 43950 | 43900 | 656 |
| 566 | 20240910 | 095200 | 4503913700 | 43950 | 43950 | 43950 | 43950 | 391 |
| 567 | 20240910 | 095100 | 4486729250 | 43950 | 43900 | 44000 | 43900 | 622 |
| 568 | 20240910 | 095000 | 4459404050 | 43950 | 43800 | 43950 | 43800 | 1294 |
| 569 | 20240910 | 094900 | 4402664950 | 43800 | 43800 | 43850 | 43800 | 179 |
| 570 | 20240910 | 094800 | 4394824400 | 43800 | 43850 | 43900 | 43800 | 400 |
| 571 | 20240910 | 094700 | 4377289800 | 43850 | 43850 | 43850 | 43550 | 1540 |
| 572 | 20240910 | 094600 | 4309964000 | 43850 | 43750 | 43850 | 43750 | 609 |
| 573 | 20240910 | 094500 | 4283295350 | 43750 | 43750 | 43750 | 43750 | 669 |
| 574 | 20240910 | 094400 | 4254026600 | 43750 | 43650 | 43750 | 43600 | 695 |
| 575 | 20240910 | 094300 | 4223670150 | 43700 | 43750 | 43750 | 43650 | 347 |
| 576 | 20240910 | 094200 | 4208505150 | 43750 | 43700 | 43750 | 43700 | 363 |
| 577 | 20240910 | 094100 | 4192641450 | 43750 | 43750 | 43800 | 43750 | 262 |
| 578 | 20240910 | 094000 | 4181177800 | 43750 | 43600 | 43750 | 43600 | 2332 |
| 579 | 20240910 | 093900 | 4079407650 | 43600 | 43550 | 43600 | 43500 | 894 |
| 580 | 20240910 | 093800 | 4040476350 | 43500 | 43450 | 43500 | 43400 | 1664 |
| 581 | 20240910 | 093700 | 3968173250 | 43400 | 43400 | 43500 | 43350 | 4152 |
| 582 | 20240910 | 093600 | 3788077450 | 43400 | 43450 | 43500 | 43400 | 266 |
| 583 | 20240910 | 093500 | 3776522800 | 43450 | 43500 | 43500 | 43450 | 448 |
| 584 | 20240910 | 093400 | 3757051350 | 43550 | 43500 | 43550 | 43500 | 407 |
| 585 | 20240910 | 093300 | 3739346300 | 43500 | 43550 | 43600 | 43500 | 421 |
| 586 | 20240910 | 093200 | 3721016900 | 43550 | 43600 | 43600 | 43550 | 118 |
| 587 | 20240910 | 093100 | 3715875050 | 43600 | 43400 | 43600 | 43400 | 1642 |
| 588 | 20240910 | 093000 | 3644528600 | 43450 | 43500 | 43500 | 43400 | 752 |
| 589 | 20240910 | 092900 | 3611872950 | 43450 | 43500 | 43500 | 43450 | 567 |
| 590 | 20240910 | 092800 | 3587235450 | 43500 | 43550 | 43550 | 43500 | 913 |
| 591 | 20240910 | 092700 | 3547513050 | 43600 | 43550 | 43600 | 43500 | 1315 |
| 592 | 20240910 | 092600 | 3490262000 | 43500 | 43650 | 43650 | 43500 | 384 |
| 593 | 20240910 | 092500 | 3473532800 | 43650 | 43450 | 43650 | 43400 | 2090 |
| 594 | 20240910 | 092400 | 3382618350 | 43450 | 43550 | 43600 | 43450 | 322 |
| 595 | 20240910 | 092300 | 3368611400 | 43500 | 43600 | 43650 | 43500 | 612 |
| 596 | 20240910 | 092200 | 3341949650 | 43600 | 43500 | 43600 | 43500 | 1065 |
| 597 | 20240910 | 092100 | 3295606900 | 43450 | 43400 | 43450 | 43350 | 2046 |
| 598 | 20240910 | 092000 | 3206803600 | 43350 | 43350 | 43400 | 43350 | 832 |
| 599 | 20240910 | 091900 | 3170730350 | 43400 | 43400 | 43450 | 43350 | 3616 |
| 600 | 20240910 | 091800 | 3013902100 | 43400 | 43400 | 43450 | 43400 | 789 |
| 601 | 20240910 | 091700 | 2979653550 | 43400 | 43450 | 43450 | 43400 | 848 |
| 602 | 20240910 | 091600 | 2942832100 | 43450 | 43500 | 43500 | 43400 | 8583 |
| 603 | 20240910 | 091500 | 2570065950 | 43500 | 43450 | 43500 | 43400 | 1255 |
| 604 | 20240910 | 091400 | 2515539750 | 43450 | 43500 | 43500 | 43350 | 3480 |
| 605 | 20240910 | 091300 | 2364410700 | 43550 | 43750 | 43750 | 43500 | 10609 |
| 606 | 20240910 | 091200 | 1901570200 | 43750 | 43800 | 43800 | 43700 | 1553 |
| 607 | 20240910 | 091100 | 1833643000 | 43800 | 43900 | 43900 | 43750 | 388 |
| 608 | 20240910 | 091000 | 1816654050 | 43850 | 43750 | 43850 | 43700 | 2522 |
| 609 | 20240910 | 090900 | 1706286500 | 43750 | 43800 | 43800 | 43750 | 395 |
| 610 | 20240910 | 090800 | 1688996900 | 43800 | 43750 | 43850 | 43650 | 5866 |
| 611 | 20240910 | 090700 | 1432488500 | 43750 | 43850 | 43850 | 43750 | 2229 |
| 612 | 20240910 | 090600 | 1334852550 | 43850 | 43900 | 43950 | 43750 | 6082 |
| 613 | 20240910 | 090500 | 1068327350 | 43900 | 43900 | 43900 | 43850 | 1925 |
| 614 | 20240910 | 090400 | 983825750 | 43900 | 43950 | 43950 | 43850 | 2920 |
| 615 | 20240910 | 090300 | 855605250 | 43950 | 43850 | 44000 | 43850 | 1504 |
| 616 | 20240910 | 090200 | 789530150 | 43900 | 44000 | 44050 | 43850 | 8843 |
| 617 | 20240910 | 090100 | 401148350 | 44050 | 44150 | 44250 | 44050 | 1997 |
| 618 | 20240910 | 090000 | 313050550 | 44100 | 44100 | 44450 | 44050 | 7098 |