33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 191600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 3 | 20240911 | 191500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240911 | 191400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240911 | 191300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240911 | 191200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240911 | 191100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240911 | 191000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240911 | 190900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240911 | 190800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240911 | 190700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240911 | 190600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240911 | 190500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240911 | 190400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240911 | 190300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240911 | 190200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240911 | 190100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240911 | 190000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240911 | 185900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240911 | 185800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240911 | 185700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240911 | 185600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240911 | 185500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240911 | 185400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240911 | 185300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240911 | 185200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240911 | 185100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240911 | 185000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240911 | 184900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240911 | 184800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240911 | 184700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240911 | 184600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 33 | 20240911 | 184500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240911 | 184400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240911 | 184300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240911 | 184200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240911 | 184100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240911 | 184000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240911 | 183900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240911 | 183800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240911 | 183700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240911 | 183600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240911 | 183500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240911 | 183400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240911 | 183300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240911 | 183200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240911 | 183100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240911 | 183000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240911 | 182900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240911 | 182800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240911 | 182700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240911 | 182600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240911 | 182500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240911 | 182400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240911 | 182300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240911 | 182200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240911 | 182100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240911 | 182000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240911 | 181900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240911 | 181800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240911 | 181700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240911 | 181600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 63 | 20240911 | 181500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240911 | 181400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240911 | 181300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240911 | 181200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240911 | 181100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240911 | 181000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240911 | 180900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240911 | 180800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240911 | 180700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240911 | 180600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240911 | 180500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240911 | 180400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240911 | 180300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240911 | 180200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240911 | 180100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240911 | 180000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240911 | 175900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240911 | 175800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240911 | 175700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240911 | 175600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240911 | 175500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240911 | 175400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240911 | 175300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240911 | 175200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240911 | 175100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240911 | 175000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240911 | 174900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240911 | 174800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240911 | 174700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240911 | 174600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 93 | 20240911 | 174500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240911 | 174400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240911 | 174300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240911 | 174200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240911 | 174100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240911 | 174000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240911 | 173900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240911 | 173800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240911 | 173700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240911 | 173600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240911 | 173500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240911 | 173400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240911 | 173300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240911 | 173200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240911 | 173100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240911 | 173000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240911 | 172900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240911 | 172800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240911 | 172700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240911 | 172600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240911 | 172500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240911 | 172400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240911 | 172300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240911 | 172200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240911 | 172100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240911 | 172000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240911 | 171900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240911 | 171800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240911 | 171700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240911 | 171600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 123 | 20240911 | 171500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240911 | 171400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240911 | 171300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240911 | 171200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240911 | 171100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240911 | 171000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240911 | 170900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240911 | 170800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240911 | 170700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240911 | 170600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240911 | 170500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240911 | 170400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240911 | 170300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240911 | 170200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240911 | 170100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240911 | 170000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240911 | 165900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240911 | 165800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240911 | 165700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240911 | 165600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240911 | 165500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240911 | 165400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240911 | 165300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240911 | 165200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240911 | 165100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240911 | 165000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240911 | 164900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240911 | 164800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240911 | 164700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240911 | 164600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 153 | 20240911 | 164500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240911 | 164400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240911 | 164300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240911 | 164200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240911 | 164100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240911 | 164000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240911 | 163900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240911 | 163800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240911 | 163700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240911 | 163600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240911 | 163500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240911 | 163400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240911 | 163300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240911 | 163200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240911 | 163100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240911 | 163000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240911 | 162900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240911 | 162800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240911 | 162700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240911 | 162600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240911 | 162500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240911 | 162400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240911 | 162300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240911 | 162200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240911 | 162100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240911 | 162000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240911 | 161900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240911 | 161800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240911 | 161700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240911 | 161600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 183 | 20240911 | 161500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240911 | 161400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240911 | 161300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240911 | 161200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240911 | 161100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240911 | 161000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240911 | 160900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240911 | 160800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240911 | 160700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240911 | 160600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240911 | 160500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240911 | 160400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240911 | 160300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240911 | 160200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240911 | 160100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240911 | 160000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240911 | 155900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240911 | 155800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240911 | 155700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240911 | 155600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240911 | 155500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240911 | 155400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240911 | 155300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240911 | 155200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240911 | 155100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240911 | 155000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240911 | 154900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240911 | 154800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240911 | 154700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240911 | 154600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 213 | 20240911 | 154500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240911 | 154400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240911 | 154300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240911 | 154200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240911 | 154100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240911 | 154000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240911 | 153900 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240911 | 153800 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240911 | 153700 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240911 | 153600 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240911 | 153500 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240911 | 153400 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240911 | 153300 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240911 | 153200 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240911 | 153100 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240911 | 153000 | 15610828950 | 45150 | 45150 | 45150 | 45150 | 7569 |
| 229 | 20240911 | 152900 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20240911 | 152800 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20240911 | 152700 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20240911 | 152600 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20240911 | 152500 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20240911 | 152400 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20240911 | 152300 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20240911 | 152200 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20240911 | 152100 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20240911 | 152000 | 15269088600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20240911 | 151900 | 15269088600 | 45050 | 44950 | 45050 | 44950 | 693 |
| 240 | 20240911 | 151800 | 15237906150 | 45000 | 45050 | 45050 | 44950 | 755 |
| 241 | 20240911 | 151700 | 15203942900 | 45050 | 45000 | 45050 | 44950 | 1437 |
| 242 | 20240911 | 151600 | 15139282400 | 45050 | 45050 | 45050 | 44950 | 457 |
| 243 | 20240911 | 151500 | 15118713950 | 45000 | 45050 | 45050 | 45000 | 394 |
| 244 | 20240911 | 151400 | 15100982350 | 45050 | 45150 | 45150 | 45000 | 1496 |
| 245 | 20240911 | 151300 | 15033520950 | 45150 | 45100 | 45150 | 45100 | 270 |
| 246 | 20240911 | 151200 | 15021333850 | 45150 | 45100 | 45150 | 45100 | 164 |
| 247 | 20240911 | 151100 | 15013935900 | 45100 | 45150 | 45150 | 45100 | 204 |
| 248 | 20240911 | 151000 | 15004732600 | 45100 | 45100 | 45150 | 45100 | 348 |
| 249 | 20240911 | 150900 | 14989035750 | 45100 | 45150 | 45150 | 45050 | 541 |
| 250 | 20240911 | 150800 | 14964638450 | 45100 | 45150 | 45200 | 45100 | 280 |
| 251 | 20240911 | 150700 | 14951998450 | 45200 | 45150 | 45200 | 45150 | 389 |
| 252 | 20240911 | 150600 | 14934427100 | 45150 | 45150 | 45200 | 45150 | 781 |
| 253 | 20240911 | 150500 | 14899157600 | 45200 | 45150 | 45200 | 45150 | 371 |
| 254 | 20240911 | 150400 | 14882396400 | 45200 | 45200 | 45200 | 45150 | 285 |
| 255 | 20240911 | 150300 | 14869521000 | 45200 | 45150 | 45200 | 45150 | 684 |
| 256 | 20240911 | 150200 | 14838628700 | 45200 | 45200 | 45200 | 45150 | 192 |
| 257 | 20240911 | 150100 | 14829950600 | 45200 | 45150 | 45200 | 45150 | 370 |
| 258 | 20240911 | 150000 | 14813229450 | 45150 | 45150 | 45200 | 45150 | 468 |
| 259 | 20240911 | 145900 | 14792090050 | 45200 | 45200 | 45200 | 45150 | 460 |
| 260 | 20240911 | 145800 | 14771310850 | 45200 | 45200 | 45200 | 45150 | 506 |
| 261 | 20240911 | 145700 | 14748454000 | 45150 | 45200 | 45200 | 45150 | 262 |
| 262 | 20240911 | 145600 | 14736616950 | 45200 | 45200 | 45200 | 45150 | 417 |
| 263 | 20240911 | 145500 | 14717775700 | 45200 | 45150 | 45200 | 45150 | 514 |
| 264 | 20240911 | 145400 | 14694556200 | 45200 | 45200 | 45200 | 45200 | 632 |
| 265 | 20240911 | 145300 | 14665989800 | 45200 | 45200 | 45200 | 45150 | 720 |
| 266 | 20240911 | 145200 | 14633445850 | 45150 | 45200 | 45200 | 45150 | 348 |
| 267 | 20240911 | 145100 | 14617717500 | 45200 | 45200 | 45200 | 45150 | 382 |
| 268 | 20240911 | 145000 | 14600460400 | 45200 | 45200 | 45200 | 45150 | 633 |
| 269 | 20240911 | 144900 | 14571861250 | 45200 | 45200 | 45200 | 45150 | 551 |
| 270 | 20240911 | 144800 | 14546971650 | 45150 | 45200 | 45200 | 45150 | 217 |
| 271 | 20240911 | 144700 | 14537168200 | 45150 | 45150 | 45200 | 45100 | 214 |
| 272 | 20240911 | 144600 | 14527497250 | 45150 | 45150 | 45200 | 45100 | 328 |
| 273 | 20240911 | 144500 | 14512689350 | 45150 | 45150 | 45150 | 45100 | 187 |
| 274 | 20240911 | 144400 | 14504247000 | 45150 | 45050 | 45150 | 45050 | 914 |
| 275 | 20240911 | 144300 | 14463018700 | 45100 | 45000 | 45100 | 44950 | 405 |
| 276 | 20240911 | 144200 | 14444772600 | 44950 | 45000 | 45000 | 44950 | 251 |
| 277 | 20240911 | 144100 | 14433480100 | 45000 | 45000 | 45000 | 44950 | 282 |
| 278 | 20240911 | 144000 | 14420790400 | 45000 | 45000 | 45000 | 44950 | 643 |
| 279 | 20240911 | 143900 | 14391858000 | 45000 | 45050 | 45100 | 45000 | 354 |
| 280 | 20240911 | 143800 | 14375909550 | 45050 | 45000 | 45050 | 44950 | 1344 |
| 281 | 20240911 | 143700 | 14315433550 | 45000 | 45050 | 45050 | 45000 | 382 |
| 282 | 20240911 | 143600 | 14298229300 | 45050 | 45100 | 45100 | 45000 | 965 |
| 283 | 20240911 | 143500 | 14254754500 | 45100 | 45150 | 45150 | 45050 | 525 |
| 284 | 20240911 | 143400 | 14231086500 | 45050 | 45100 | 45150 | 45050 | 353 |
| 285 | 20240911 | 143300 | 14215164200 | 45100 | 45100 | 45150 | 45050 | 309 |
| 286 | 20240911 | 143200 | 14201228150 | 45100 | 44900 | 45100 | 44900 | 874 |
| 287 | 20240911 | 143100 | 14161943750 | 44950 | 44900 | 44950 | 44900 | 512 |
| 288 | 20240911 | 143000 | 14138948350 | 44900 | 44850 | 44900 | 44850 | 214 |
| 289 | 20240911 | 142900 | 14129343750 | 44900 | 45050 | 45050 | 44850 | 2342 |
| 290 | 20240911 | 142800 | 14024055700 | 45000 | 45150 | 45150 | 45000 | 2216 |
| 291 | 20240911 | 142700 | 13924170900 | 45100 | 45150 | 45150 | 45100 | 233 |
| 292 | 20240911 | 142600 | 13913654600 | 45150 | 45100 | 45200 | 45100 | 623 |
| 293 | 20240911 | 142500 | 13885544050 | 45200 | 45150 | 45200 | 45050 | 1482 |
| 294 | 20240911 | 142400 | 13818695700 | 45150 | 45100 | 45150 | 45100 | 260 |
| 295 | 20240911 | 142300 | 13806958900 | 45150 | 45150 | 45200 | 45100 | 995 |
| 296 | 20240911 | 142200 | 13762034250 | 45150 | 45200 | 45200 | 45150 | 589 |
| 297 | 20240911 | 142100 | 13735413700 | 45200 | 45200 | 45200 | 45150 | 157 |
| 298 | 20240911 | 142000 | 13728317900 | 45150 | 45150 | 45200 | 45100 | 445 |
| 299 | 20240911 | 141900 | 13708210250 | 45100 | 45150 | 45200 | 45100 | 346 |
| 300 | 20240911 | 141800 | 13692579250 | 45200 | 45150 | 45200 | 45100 | 473 |
| 301 | 20240911 | 141700 | 13671216500 | 45100 | 45150 | 45150 | 45100 | 332 |
| 302 | 20240911 | 141600 | 13656229650 | 45100 | 45150 | 45150 | 45100 | 319 |
| 303 | 20240911 | 141500 | 13641827100 | 45150 | 45200 | 45200 | 45100 | 614 |
| 304 | 20240911 | 141400 | 13614091350 | 45200 | 45200 | 45250 | 45150 | 482 |
| 305 | 20240911 | 141300 | 13592309900 | 45150 | 45200 | 45200 | 45150 | 751 |
| 306 | 20240911 | 141200 | 13558386950 | 45150 | 45200 | 45250 | 45150 | 769 |
| 307 | 20240911 | 141100 | 13523636400 | 45250 | 45200 | 45250 | 45150 | 527 |
| 308 | 20240911 | 141000 | 13499802000 | 45200 | 45200 | 45250 | 45150 | 858 |
| 309 | 20240911 | 140900 | 13461033150 | 45200 | 45200 | 45200 | 45150 | 151 |
| 310 | 20240911 | 140800 | 13454210600 | 45150 | 45150 | 45200 | 45100 | 654 |
| 311 | 20240911 | 140700 | 13424672100 | 45200 | 45150 | 45200 | 45150 | 411 |
| 312 | 20240911 | 140600 | 13406094950 | 45150 | 45150 | 45200 | 45150 | 556 |
| 313 | 20240911 | 140500 | 13380963950 | 45200 | 45150 | 45200 | 45150 | 146 |
| 314 | 20240911 | 140400 | 13374364900 | 45150 | 45200 | 45200 | 45150 | 772 |
| 315 | 20240911 | 140300 | 13339500950 | 45150 | 45150 | 45200 | 45150 | 132 |
| 316 | 20240911 | 140200 | 13333538650 | 45150 | 45200 | 45250 | 45150 | 702 |
| 317 | 20240911 | 140100 | 13301823650 | 45200 | 45200 | 45250 | 45150 | 758 |
| 318 | 20240911 | 140000 | 13267553050 | 45250 | 45250 | 45250 | 45200 | 148 |
| 319 | 20240911 | 135900 | 13260861250 | 45250 | 45250 | 45250 | 45200 | 289 |
| 320 | 20240911 | 135800 | 13247791550 | 45250 | 45150 | 45250 | 45150 | 186 |
| 321 | 20240911 | 135700 | 13239383300 | 45200 | 45250 | 45300 | 45200 | 325 |
| 322 | 20240911 | 135600 | 13224681100 | 45250 | 45250 | 45250 | 45200 | 782 |
| 323 | 20240911 | 135500 | 13189306800 | 45250 | 45250 | 45250 | 45200 | 440 |
| 324 | 20240911 | 135400 | 13169405150 | 45300 | 45300 | 45300 | 45250 | 217 |
| 325 | 20240911 | 135300 | 13159585750 | 45300 | 45250 | 45300 | 45250 | 180 |
| 326 | 20240911 | 135200 | 13151434950 | 45300 | 45300 | 45300 | 45250 | 464 |
| 327 | 20240911 | 135100 | 13130428200 | 45250 | 45300 | 45300 | 45250 | 89 |
| 328 | 20240911 | 135000 | 13126396650 | 45300 | 45250 | 45300 | 45250 | 279 |
| 329 | 20240911 | 134900 | 13113764050 | 45250 | 45250 | 45300 | 45250 | 279 |
| 330 | 20240911 | 134800 | 13101131500 | 45250 | 45250 | 45300 | 45250 | 112 |
| 331 | 20240911 | 134700 | 13096062950 | 45300 | 45250 | 45300 | 45250 | 321 |
| 332 | 20240911 | 134600 | 13081530050 | 45250 | 45250 | 45300 | 45250 | 437 |
| 333 | 20240911 | 134500 | 13061752150 | 45250 | 45200 | 45250 | 45200 | 402 |
| 334 | 20240911 | 134400 | 13043577750 | 45250 | 45250 | 45250 | 45200 | 587 |
| 335 | 20240911 | 134300 | 13017021400 | 45250 | 45250 | 45250 | 45200 | 663 |
| 336 | 20240911 | 134200 | 12987025400 | 45250 | 45200 | 45250 | 45200 | 205 |
| 337 | 20240911 | 134100 | 12977759200 | 45250 | 45250 | 45250 | 45200 | 1104 |
| 338 | 20240911 | 134000 | 12927807300 | 45250 | 45300 | 45350 | 45250 | 1090 |
| 339 | 20240911 | 133900 | 12878424250 | 45350 | 45300 | 45350 | 45300 | 524 |
| 340 | 20240911 | 133800 | 12854687000 | 45250 | 45300 | 45300 | 45250 | 286 |
| 341 | 20240911 | 133700 | 12841731600 | 45300 | 45300 | 45300 | 45250 | 246 |
| 342 | 20240911 | 133600 | 12830593600 | 45300 | 45300 | 45300 | 45250 | 49 |
| 343 | 20240911 | 133500 | 12828375150 | 45300 | 45350 | 45350 | 45300 | 778 |
| 344 | 20240911 | 133400 | 12793125900 | 45350 | 45350 | 45350 | 45300 | 294 |
| 345 | 20240911 | 133300 | 12779794250 | 45350 | 45350 | 45350 | 45300 | 253 |
| 346 | 20240911 | 133200 | 12768321200 | 45350 | 45300 | 45350 | 45300 | 804 |
| 347 | 20240911 | 133100 | 12731896650 | 45300 | 45300 | 45300 | 45250 | 566 |
| 348 | 20240911 | 133000 | 12706256950 | 45300 | 45300 | 45300 | 45300 | 86 |
| 349 | 20240911 | 132900 | 12702361150 | 45250 | 45200 | 45300 | 45200 | 996 |
| 350 | 20240911 | 132800 | 12657301100 | 45200 | 45300 | 45300 | 45200 | 240 |
| 351 | 20240911 | 132700 | 12646436550 | 45250 | 45300 | 45300 | 45250 | 138 |
| 352 | 20240911 | 132600 | 12640191350 | 45300 | 45300 | 45350 | 45300 | 724 |
| 353 | 20240911 | 132500 | 12607388850 | 45350 | 45350 | 45400 | 45300 | 609 |
| 354 | 20240911 | 132400 | 12579783500 | 45350 | 45450 | 45450 | 45350 | 857 |
| 355 | 20240911 | 132300 | 12540901450 | 45400 | 45400 | 45400 | 45350 | 143 |
| 356 | 20240911 | 132200 | 12534409300 | 45350 | 45400 | 45450 | 45300 | 2126 |
| 357 | 20240911 | 132100 | 12438051400 | 45400 | 45500 | 45500 | 45400 | 616 |
| 358 | 20240911 | 132000 | 12410050600 | 45500 | 45500 | 45550 | 45500 | 726 |
| 359 | 20240911 | 131900 | 12377017350 | 45500 | 45550 | 45600 | 45500 | 1370 |
| 360 | 20240911 | 131800 | 12314621800 | 45600 | 45600 | 45600 | 45550 | 182 |
| 361 | 20240911 | 131700 | 12306324750 | 45600 | 45550 | 45600 | 45500 | 667 |
| 362 | 20240911 | 131600 | 12275939900 | 45550 | 45550 | 45600 | 45500 | 318 |
| 363 | 20240911 | 131500 | 12261454850 | 45550 | 45600 | 45600 | 45550 | 1816 |
| 364 | 20240911 | 131400 | 12178730000 | 45550 | 45600 | 45600 | 45550 | 953 |
| 365 | 20240911 | 131300 | 12135274700 | 45600 | 45550 | 45600 | 45550 | 849 |
| 366 | 20240911 | 131200 | 12096560750 | 45550 | 45600 | 45600 | 45550 | 707 |
| 367 | 20240911 | 131100 | 12064343650 | 45500 | 45600 | 45600 | 45500 | 415 |
| 368 | 20240911 | 131000 | 12045431350 | 45600 | 45600 | 45650 | 45550 | 1084 |
| 369 | 20240911 | 130900 | 11996000950 | 45600 | 45600 | 45650 | 45600 | 1195 |
| 370 | 20240911 | 130800 | 11941478950 | 45650 | 45550 | 45650 | 45550 | 4960 |
| 371 | 20240911 | 130700 | 11715324200 | 45500 | 45500 | 45550 | 45500 | 330 |
| 372 | 20240911 | 130600 | 11700293500 | 45500 | 45550 | 45550 | 45500 | 253 |
| 373 | 20240911 | 130500 | 11688771250 | 45550 | 45550 | 45550 | 45500 | 278 |
| 374 | 20240911 | 130400 | 11676108400 | 45500 | 45550 | 45550 | 45500 | 238 |
| 375 | 20240911 | 130300 | 11665270500 | 45550 | 45550 | 45550 | 45500 | 122 |
| 376 | 20240911 | 130200 | 11659713500 | 45550 | 45550 | 45550 | 45500 | 342 |
| 377 | 20240911 | 130100 | 11644136600 | 45550 | 45500 | 45550 | 45500 | 295 |
| 378 | 20240911 | 130000 | 11630705750 | 45550 | 45500 | 45550 | 45500 | 209 |
| 379 | 20240911 | 125900 | 11621189600 | 45500 | 45500 | 45550 | 45500 | 815 |
| 380 | 20240911 | 125800 | 11584077650 | 45500 | 45550 | 45550 | 45500 | 470 |
| 381 | 20240911 | 125700 | 11562681850 | 45550 | 45550 | 45550 | 45500 | 255 |
| 382 | 20240911 | 125600 | 11551066750 | 45550 | 45550 | 45550 | 45500 | 653 |
| 383 | 20240911 | 125500 | 11521325900 | 45550 | 45550 | 45600 | 45500 | 385 |
| 384 | 20240911 | 125400 | 11503782000 | 45600 | 45500 | 45600 | 45500 | 699 |
| 385 | 20240911 | 125300 | 11471942500 | 45550 | 45500 | 45550 | 45450 | 900 |
| 386 | 20240911 | 125200 | 11430960450 | 45500 | 45500 | 45550 | 45500 | 204 |
| 387 | 20240911 | 125100 | 11421672450 | 45500 | 45500 | 45550 | 45500 | 1986 |
| 388 | 20240911 | 125000 | 11331215950 | 45500 | 45550 | 45550 | 45500 | 211 |
| 389 | 20240911 | 124900 | 11321609700 | 45550 | 45500 | 45600 | 45500 | 2741 |
| 390 | 20240911 | 124800 | 11196770400 | 45500 | 45550 | 45550 | 45500 | 69 |
| 391 | 20240911 | 124700 | 11193629550 | 45500 | 45500 | 45550 | 45500 | 945 |
| 392 | 20240911 | 124600 | 11150628800 | 45450 | 45450 | 45550 | 45450 | 1531 |
| 393 | 20240911 | 124500 | 11080969150 | 45450 | 45500 | 45500 | 45450 | 262 |
| 394 | 20240911 | 124400 | 11069060350 | 45500 | 45450 | 45500 | 45450 | 250 |
| 395 | 20240911 | 124300 | 11057685850 | 45500 | 45450 | 45500 | 45450 | 236 |
| 396 | 20240911 | 124200 | 11046948850 | 45450 | 45450 | 45450 | 45450 | 80 |
| 397 | 20240911 | 124100 | 11043312850 | 45450 | 45450 | 45450 | 45450 | 272 |
| 398 | 20240911 | 124000 | 11030950450 | 45450 | 45450 | 45500 | 45450 | 579 |
| 399 | 20240911 | 123900 | 11004623100 | 45500 | 45400 | 45500 | 45350 | 2118 |
| 400 | 20240911 | 123800 | 10908382500 | 45400 | 45350 | 45400 | 45350 | 629 |
| 401 | 20240911 | 123700 | 10879831100 | 45400 | 45400 | 45400 | 45350 | 207 |
| 402 | 20240911 | 123600 | 10870435800 | 45400 | 45450 | 45450 | 45350 | 555 |
| 403 | 20240911 | 123500 | 10845241550 | 45400 | 45450 | 45450 | 45400 | 286 |
| 404 | 20240911 | 123400 | 10832247900 | 45400 | 45450 | 45450 | 45400 | 376 |
| 405 | 20240911 | 123300 | 10815162200 | 45400 | 45400 | 45450 | 45400 | 184 |
| 406 | 20240911 | 123200 | 10806799750 | 45400 | 45450 | 45450 | 45400 | 215 |
| 407 | 20240911 | 123100 | 10797028550 | 45450 | 45350 | 45450 | 45350 | 2389 |
| 408 | 20240911 | 123000 | 10688523600 | 45400 | 45350 | 45400 | 45350 | 57 |
| 409 | 20240911 | 122900 | 10685936600 | 45350 | 45400 | 45400 | 45350 | 234 |
| 410 | 20240911 | 122800 | 10675321000 | 45300 | 45400 | 45400 | 45300 | 329 |
| 411 | 20240911 | 122700 | 10660395200 | 45400 | 45400 | 45400 | 45400 | 22 |
| 412 | 20240911 | 122600 | 10659396400 | 45350 | 45300 | 45350 | 45300 | 204 |
| 413 | 20240911 | 122500 | 10650145450 | 45300 | 45350 | 45350 | 45300 | 461 |
| 414 | 20240911 | 122400 | 10629249650 | 45350 | 45300 | 45350 | 45300 | 303 |
| 415 | 20240911 | 122300 | 10615522650 | 45300 | 45350 | 45400 | 45300 | 468 |
| 416 | 20240911 | 122200 | 10594305100 | 45300 | 45400 | 45400 | 45150 | 992 |
| 417 | 20240911 | 122100 | 10549372700 | 45400 | 45450 | 45450 | 45400 | 401 |
| 418 | 20240911 | 122000 | 10531165300 | 45400 | 45450 | 45450 | 45400 | 169 |
| 419 | 20240911 | 121900 | 10523486550 | 45450 | 45400 | 45450 | 45300 | 347 |
| 420 | 20240911 | 121800 | 10507722350 | 45450 | 45450 | 45450 | 45350 | 884 |
| 421 | 20240911 | 121700 | 10467558750 | 45350 | 45300 | 45450 | 45300 | 275 |
| 422 | 20240911 | 121600 | 10455097250 | 45300 | 45250 | 45350 | 45250 | 110 |
| 423 | 20240911 | 121500 | 10450110700 | 45250 | 45400 | 45400 | 45250 | 215 |
| 424 | 20240911 | 121400 | 10440360850 | 45400 | 45500 | 45500 | 45400 | 2061 |
| 425 | 20240911 | 121300 | 10346724550 | 45500 | 45450 | 45500 | 45450 | 735 |
| 426 | 20240911 | 121200 | 10313308100 | 45500 | 45500 | 45500 | 45450 | 1000 |
| 427 | 20240911 | 121100 | 10267833250 | 45500 | 45500 | 45500 | 45500 | 243 |
| 428 | 20240911 | 121000 | 10256776750 | 45500 | 45500 | 45500 | 45450 | 137 |
| 429 | 20240911 | 120900 | 10250543350 | 45500 | 45500 | 45500 | 45450 | 1233 |
| 430 | 20240911 | 120800 | 10194444850 | 45450 | 45500 | 45500 | 45450 | 351 |
| 431 | 20240911 | 120700 | 10178481650 | 45500 | 45500 | 45500 | 45450 | 807 |
| 432 | 20240911 | 120600 | 10141763200 | 45450 | 45450 | 45500 | 45450 | 199 |
| 433 | 20240911 | 120500 | 10132709900 | 45500 | 45450 | 45500 | 45450 | 279 |
| 434 | 20240911 | 120400 | 10120018700 | 45450 | 45500 | 45500 | 45450 | 337 |
| 435 | 20240911 | 120300 | 10104694500 | 45450 | 45500 | 45500 | 45450 | 142 |
| 436 | 20240911 | 120200 | 10098234250 | 45500 | 45450 | 45500 | 45450 | 160 |
| 437 | 20240911 | 120100 | 10090955550 | 45450 | 45450 | 45450 | 45400 | 604 |
| 438 | 20240911 | 120000 | 10063503800 | 45450 | 45450 | 45450 | 45400 | 83 |
| 439 | 20240911 | 115900 | 10059733500 | 45450 | 45450 | 45450 | 45450 | 130 |
| 440 | 20240911 | 115800 | 10053825000 | 45450 | 45450 | 45450 | 45400 | 728 |
| 441 | 20240911 | 115700 | 10020737450 | 45450 | 45400 | 45450 | 45400 | 810 |
| 442 | 20240911 | 115600 | 9983923450 | 45450 | 45400 | 45450 | 45400 | 494 |
| 443 | 20240911 | 115500 | 9961489000 | 45400 | 45350 | 45400 | 45350 | 1298 |
| 444 | 20240911 | 115400 | 9902577850 | 45350 | 45350 | 45400 | 45350 | 318 |
| 445 | 20240911 | 115300 | 9888155050 | 45400 | 45350 | 45400 | 45350 | 238 |
| 446 | 20240911 | 115200 | 9877350150 | 45400 | 45400 | 45400 | 45350 | 613 |
| 447 | 20240911 | 115100 | 9849520750 | 45400 | 45400 | 45450 | 45400 | 398 |
| 448 | 20240911 | 115000 | 9831449550 | 45450 | 45450 | 45450 | 45400 | 202 |
| 449 | 20240911 | 114900 | 9822269200 | 45400 | 45400 | 45450 | 45400 | 209 |
| 450 | 20240911 | 114800 | 9812777350 | 45400 | 45400 | 45400 | 45350 | 458 |
| 451 | 20240911 | 114700 | 9791985700 | 45450 | 45450 | 45450 | 45400 | 252 |
| 452 | 20240911 | 114600 | 9780536100 | 45400 | 45400 | 45450 | 45400 | 276 |
| 453 | 20240911 | 114500 | 9768002350 | 45400 | 45400 | 45400 | 45350 | 120 |
| 454 | 20240911 | 114400 | 9762556000 | 45400 | 45350 | 45400 | 45350 | 181 |
| 455 | 20240911 | 114300 | 9754338750 | 45400 | 45350 | 45400 | 45350 | 184 |
| 456 | 20240911 | 114200 | 9745987200 | 45400 | 45350 | 45400 | 45350 | 235 |
| 457 | 20240911 | 114100 | 9735324050 | 45350 | 45400 | 45400 | 45350 | 441 |
| 458 | 20240911 | 114000 | 9715302750 | 45400 | 45450 | 45450 | 45400 | 276 |
| 459 | 20240911 | 113900 | 9702763750 | 45400 | 45400 | 45450 | 45400 | 1644 |
| 460 | 20240911 | 113800 | 9628112300 | 45400 | 45250 | 45400 | 45250 | 1578 |
| 461 | 20240911 | 113700 | 9556562600 | 45300 | 45350 | 45350 | 45300 | 145 |
| 462 | 20240911 | 113600 | 9549990350 | 45300 | 45350 | 45350 | 45300 | 444 |
| 463 | 20240911 | 113500 | 9529869800 | 45350 | 45350 | 45400 | 45350 | 709 |
| 464 | 20240911 | 113400 | 9497701600 | 45350 | 45400 | 45400 | 45350 | 248 |
| 465 | 20240911 | 113300 | 9486446200 | 45400 | 45400 | 45400 | 45350 | 274 |
| 466 | 20240911 | 113200 | 9474015850 | 45400 | 45350 | 45400 | 45350 | 311 |
| 467 | 20240911 | 113100 | 9459902550 | 45350 | 45450 | 45500 | 45350 | 494 |
| 468 | 20240911 | 113000 | 9437464400 | 45400 | 45450 | 45450 | 45400 | 1165 |
| 469 | 20240911 | 112900 | 9384520250 | 45450 | 45450 | 45450 | 45400 | 1017 |
| 470 | 20240911 | 112800 | 9338300200 | 45400 | 45450 | 45450 | 45400 | 758 |
| 471 | 20240911 | 112700 | 9303879750 | 45450 | 45400 | 45450 | 45400 | 168 |
| 472 | 20240911 | 112600 | 9296248850 | 45400 | 45400 | 45450 | 45400 | 285 |
| 473 | 20240911 | 112500 | 9283301850 | 45400 | 45450 | 45450 | 45400 | 453 |
| 474 | 20240911 | 112400 | 9262725700 | 45450 | 45350 | 45450 | 45300 | 804 |
| 475 | 20240911 | 112300 | 9226233750 | 45350 | 45350 | 45400 | 45350 | 664 |
| 476 | 20240911 | 112200 | 9196102650 | 45400 | 45400 | 45450 | 45350 | 882 |
| 477 | 20240911 | 112100 | 9156079700 | 45400 | 45450 | 45450 | 45400 | 771 |
| 478 | 20240911 | 112000 | 9121074150 | 45450 | 45450 | 45450 | 45400 | 234 |
| 479 | 20240911 | 111900 | 9110441650 | 45450 | 45400 | 45450 | 45400 | 299 |
| 480 | 20240911 | 111800 | 9096854750 | 45400 | 45450 | 45500 | 45400 | 822 |
| 481 | 20240911 | 111700 | 9059495600 | 45450 | 45500 | 45500 | 45450 | 542 |
| 482 | 20240911 | 111600 | 9034838500 | 45500 | 45500 | 45550 | 45500 | 385 |
| 483 | 20240911 | 111500 | 9017315700 | 45550 | 45450 | 45550 | 45450 | 2851 |
| 484 | 20240911 | 111400 | 8887585500 | 45450 | 45400 | 45500 | 45400 | 1935 |
| 485 | 20240911 | 111300 | 8799626900 | 45400 | 45400 | 45400 | 45400 | 384 |
| 486 | 20240911 | 111200 | 8782193300 | 45400 | 45400 | 45450 | 45400 | 106 |
| 487 | 20240911 | 111100 | 8777379850 | 45400 | 45450 | 45450 | 45400 | 743 |
| 488 | 20240911 | 111000 | 8743646900 | 45450 | 45400 | 45450 | 45400 | 683 |
| 489 | 20240911 | 110900 | 8712617600 | 45400 | 45400 | 45450 | 45400 | 1327 |
| 490 | 20240911 | 110800 | 8652370150 | 45400 | 45350 | 45450 | 45350 | 1639 |
| 491 | 20240911 | 110700 | 8577957000 | 45350 | 45400 | 45400 | 45350 | 449 |
| 492 | 20240911 | 110600 | 8557573600 | 45350 | 45400 | 45400 | 45350 | 580 |
| 493 | 20240911 | 110500 | 8531246050 | 45400 | 45350 | 45450 | 45350 | 1559 |
| 494 | 20240911 | 110400 | 8460463850 | 45350 | 45300 | 45400 | 45300 | 2201 |
| 495 | 20240911 | 110300 | 8360703500 | 45300 | 45350 | 45350 | 45300 | 543 |
| 496 | 20240911 | 110200 | 8336079200 | 45350 | 45300 | 45350 | 45250 | 670 |
| 497 | 20240911 | 110100 | 8305721100 | 45300 | 45250 | 45350 | 45200 | 1442 |
| 498 | 20240911 | 110000 | 8240420850 | 45250 | 45250 | 45250 | 45200 | 485 |
| 499 | 20240911 | 105900 | 8218475100 | 45250 | 45200 | 45250 | 45200 | 273 |
| 500 | 20240911 | 105800 | 8206125000 | 45200 | 45200 | 45250 | 45200 | 724 |
| 501 | 20240911 | 105700 | 8173395150 | 45150 | 45100 | 45200 | 45100 | 815 |
| 502 | 20240911 | 105600 | 8136608150 | 45100 | 45200 | 45250 | 45100 | 2507 |
| 503 | 20240911 | 105500 | 8023365950 | 45200 | 45300 | 45350 | 45200 | 1198 |
| 504 | 20240911 | 105400 | 7969110450 | 45300 | 45300 | 45350 | 45250 | 1585 |
| 505 | 20240911 | 105300 | 7897290800 | 45250 | 45250 | 45300 | 45200 | 516 |
| 506 | 20240911 | 105200 | 7873938450 | 45250 | 45150 | 45250 | 45150 | 587 |
| 507 | 20240911 | 105100 | 7847377750 | 45150 | 45200 | 45250 | 45150 | 2312 |
| 508 | 20240911 | 105000 | 7742888100 | 45250 | 45150 | 45250 | 45150 | 659 |
| 509 | 20240911 | 104900 | 7713100300 | 45150 | 45200 | 45200 | 45150 | 987 |
| 510 | 20240911 | 104800 | 7668523150 | 45150 | 45250 | 45250 | 45150 | 1129 |
| 511 | 20240911 | 104700 | 7617485800 | 45250 | 45150 | 45350 | 45100 | 6727 |
| 512 | 20240911 | 104600 | 7313305100 | 45150 | 45150 | 45200 | 45100 | 5056 |
| 513 | 20240911 | 104500 | 7085028550 | 45150 | 44950 | 45150 | 44950 | 2137 |
| 514 | 20240911 | 104400 | 6988833550 | 45000 | 44950 | 45050 | 44950 | 249 |
| 515 | 20240911 | 104300 | 6977629250 | 45050 | 44950 | 45050 | 44950 | 493 |
| 516 | 20240911 | 104200 | 6955448250 | 44950 | 44850 | 44950 | 44800 | 453 |
| 517 | 20240911 | 104100 | 6935124550 | 44800 | 44700 | 44850 | 44700 | 614 |
| 518 | 20240911 | 104000 | 6907634350 | 44750 | 44700 | 44750 | 44700 | 347 |
| 519 | 20240911 | 103900 | 6892107250 | 44700 | 44800 | 44800 | 44650 | 3370 |
| 520 | 20240911 | 103800 | 6741433900 | 44800 | 44850 | 44850 | 44800 | 847 |
| 521 | 20240911 | 103700 | 6703474350 | 44900 | 44850 | 44900 | 44850 | 332 |
| 522 | 20240911 | 103600 | 6688576800 | 44900 | 44850 | 44900 | 44800 | 301 |
| 523 | 20240911 | 103500 | 6675075250 | 44800 | 44950 | 44950 | 44800 | 939 |
| 524 | 20240911 | 103400 | 6632971150 | 44950 | 44900 | 44950 | 44900 | 227 |
| 525 | 20240911 | 103300 | 6622771600 | 44900 | 45100 | 45100 | 44900 | 1647 |
| 526 | 20240911 | 103200 | 6548672050 | 45150 | 45100 | 45150 | 45100 | 284 |
| 527 | 20240911 | 103100 | 6535852450 | 45100 | 45150 | 45150 | 45100 | 237 |
| 528 | 20240911 | 103000 | 6525155450 | 45150 | 45150 | 45150 | 45100 | 605 |
| 529 | 20240911 | 102900 | 6497849250 | 45200 | 45150 | 45200 | 45150 | 290 |
| 530 | 20240911 | 102800 | 6484747100 | 45200 | 45150 | 45200 | 45150 | 345 |
| 531 | 20240911 | 102700 | 6469159150 | 45200 | 45200 | 45200 | 45150 | 507 |
| 532 | 20240911 | 102600 | 6446244850 | 45200 | 45200 | 45200 | 45150 | 301 |
| 533 | 20240911 | 102500 | 6432640900 | 45200 | 45250 | 45250 | 45150 | 1421 |
| 534 | 20240911 | 102400 | 6368403200 | 45200 | 45150 | 45250 | 45100 | 3098 |
| 535 | 20240911 | 102300 | 6228423500 | 45150 | 45150 | 45150 | 45100 | 196 |
| 536 | 20240911 | 102200 | 6219574150 | 45150 | 45100 | 45150 | 45050 | 1338 |
| 537 | 20240911 | 102100 | 6159220400 | 45050 | 45050 | 45100 | 45050 | 74 |
| 538 | 20240911 | 102000 | 6155883300 | 45100 | 45050 | 45100 | 45050 | 173 |
| 539 | 20240911 | 101900 | 6148083000 | 45050 | 45000 | 45050 | 45000 | 2632 |
| 540 | 20240911 | 101800 | 6029515150 | 45050 | 45000 | 45050 | 45000 | 117 |
| 541 | 20240911 | 101700 | 6024249050 | 45000 | 45000 | 45050 | 45000 | 1104 |
| 542 | 20240911 | 101600 | 5974552000 | 45050 | 45100 | 45100 | 45000 | 559 |
| 543 | 20240911 | 101500 | 5949368100 | 45050 | 45150 | 45150 | 45050 | 613 |
| 544 | 20240911 | 101400 | 5921721950 | 45150 | 45100 | 45250 | 45100 | 4570 |
| 545 | 20240911 | 101300 | 5715242800 | 45150 | 45050 | 45150 | 45000 | 3538 |
| 546 | 20240911 | 101200 | 5555720550 | 45000 | 45000 | 45050 | 45000 | 79 |
| 547 | 20240911 | 101100 | 5552162750 | 45000 | 45050 | 45050 | 45000 | 420 |
| 548 | 20240911 | 101000 | 5533243200 | 45050 | 45050 | 45050 | 45000 | 740 |
| 549 | 20240911 | 100900 | 5499906250 | 45100 | 45050 | 45100 | 45050 | 448 |
| 550 | 20240911 | 100800 | 5479721250 | 45050 | 44950 | 45050 | 44950 | 2494 |
| 551 | 20240911 | 100700 | 5367465400 | 44950 | 44900 | 44950 | 44900 | 261 |
| 552 | 20240911 | 100600 | 5355735650 | 44950 | 44850 | 44950 | 44850 | 350 |
| 553 | 20240911 | 100500 | 5340019300 | 44900 | 44850 | 44900 | 44850 | 382 |
| 554 | 20240911 | 100400 | 5322870600 | 44850 | 44850 | 44900 | 44850 | 488 |
| 555 | 20240911 | 100300 | 5300962600 | 44850 | 44900 | 44900 | 44850 | 215 |
| 556 | 20240911 | 100200 | 5291311250 | 44950 | 44850 | 44950 | 44850 | 225 |
| 557 | 20240911 | 100100 | 5281213400 | 44900 | 44950 | 44950 | 44750 | 4226 |
| 558 | 20240911 | 100000 | 5091515400 | 44900 | 44950 | 45000 | 44900 | 736 |
| 559 | 20240911 | 095900 | 5058433950 | 45000 | 45050 | 45050 | 45000 | 1456 |
| 560 | 20240911 | 095800 | 4992907800 | 45050 | 45000 | 45050 | 45000 | 2356 |
| 561 | 20240911 | 095700 | 4886836350 | 45000 | 44950 | 45000 | 44950 | 177 |
| 562 | 20240911 | 095600 | 4878874750 | 44950 | 44900 | 45050 | 44900 | 2596 |
| 563 | 20240911 | 095500 | 4762072050 | 44950 | 44950 | 45000 | 44950 | 322 |
| 564 | 20240911 | 095400 | 4747595450 | 44950 | 44950 | 45000 | 44950 | 361 |
| 565 | 20240911 | 095300 | 4731366950 | 45000 | 45050 | 45050 | 44950 | 1811 |
| 566 | 20240911 | 095200 | 4649866500 | 45050 | 44950 | 45050 | 44950 | 1825 |
| 567 | 20240911 | 095100 | 4567766250 | 44950 | 44950 | 45050 | 44900 | 2964 |
| 568 | 20240911 | 095000 | 4434474500 | 44950 | 44950 | 44950 | 44900 | 191 |
| 569 | 20240911 | 094900 | 4425889250 | 44900 | 44800 | 45000 | 44800 | 2800 |
| 570 | 20240911 | 094800 | 4299923550 | 44900 | 44800 | 45000 | 44750 | 2890 |
| 571 | 20240911 | 094700 | 4170220100 | 44850 | 44800 | 44850 | 44800 | 363 |
| 572 | 20240911 | 094600 | 4153954600 | 44850 | 44850 | 44850 | 44800 | 892 |
| 573 | 20240911 | 094500 | 4113949250 | 44850 | 44900 | 44900 | 44850 | 245 |
| 574 | 20240911 | 094400 | 4102950850 | 44900 | 44900 | 44950 | 44850 | 633 |
| 575 | 20240911 | 094300 | 4074527000 | 44900 | 44900 | 44950 | 44900 | 607 |
| 576 | 20240911 | 094200 | 4047268450 | 44950 | 44950 | 44950 | 44850 | 899 |
| 577 | 20240911 | 094100 | 4006897850 | 44950 | 44950 | 45000 | 44900 | 924 |
| 578 | 20240911 | 094000 | 3965374750 | 45000 | 45050 | 45050 | 44950 | 1316 |
| 579 | 20240911 | 093900 | 3906172450 | 45050 | 44950 | 45100 | 44950 | 4181 |
| 580 | 20240911 | 093800 | 3717987600 | 44950 | 44900 | 44950 | 44850 | 859 |
| 581 | 20240911 | 093700 | 3679411800 | 44850 | 44700 | 44950 | 44700 | 3926 |
| 582 | 20240911 | 093600 | 3503373500 | 44650 | 44600 | 44700 | 44600 | 1216 |
| 583 | 20240911 | 093500 | 3449077550 | 44650 | 44600 | 44650 | 44600 | 212 |
| 584 | 20240911 | 093400 | 3439619100 | 44650 | 44650 | 44650 | 44600 | 375 |
| 585 | 20240911 | 093300 | 3422883850 | 44650 | 44650 | 44700 | 44600 | 1764 |
| 586 | 20240911 | 093200 | 3344126150 | 44650 | 44700 | 44750 | 44650 | 581 |
| 587 | 20240911 | 093100 | 3318149950 | 44700 | 44700 | 44750 | 44700 | 215 |
| 588 | 20240911 | 093000 | 3308535400 | 44700 | 44700 | 44700 | 44650 | 569 |
| 589 | 20240911 | 092900 | 3283101450 | 44700 | 44700 | 44700 | 44650 | 562 |
| 590 | 20240911 | 092800 | 3257986200 | 44700 | 44650 | 44700 | 44600 | 1030 |
| 591 | 20240911 | 092700 | 3211989750 | 44650 | 44700 | 44750 | 44650 | 331 |
| 592 | 20240911 | 092600 | 3197194500 | 44700 | 44800 | 44850 | 44700 | 1513 |
| 593 | 20240911 | 092500 | 3129433750 | 44800 | 44750 | 44850 | 44700 | 765 |
| 594 | 20240911 | 092400 | 3095194200 | 44750 | 44800 | 44800 | 44700 | 944 |
| 595 | 20240911 | 092300 | 3052972050 | 44750 | 44850 | 44900 | 44750 | 706 |
| 596 | 20240911 | 092200 | 3021323650 | 44850 | 44900 | 44950 | 44850 | 423 |
| 597 | 20240911 | 092100 | 3002334850 | 44950 | 44850 | 45200 | 44850 | 6962 |
| 598 | 20240911 | 092000 | 2689001300 | 44900 | 44850 | 45000 | 44750 | 6556 |
| 599 | 20240911 | 091900 | 2394751450 | 44850 | 44650 | 44900 | 44550 | 6908 |
| 600 | 20240911 | 091800 | 2085951650 | 44650 | 44500 | 44700 | 44450 | 6445 |
| 601 | 20240911 | 091700 | 1798588350 | 44450 | 44200 | 44550 | 44200 | 12376 |
| 602 | 20240911 | 091600 | 1249239050 | 44200 | 44200 | 44250 | 44000 | 3016 |
| 603 | 20240911 | 091500 | 1116035250 | 44200 | 43950 | 44200 | 43950 | 3481 |
| 604 | 20240911 | 091400 | 962558800 | 44000 | 43950 | 44000 | 43950 | 642 |
| 605 | 20240911 | 091300 | 934320550 | 44000 | 44050 | 44050 | 43800 | 1278 |
| 606 | 20240911 | 091200 | 878123850 | 44050 | 44000 | 44100 | 43900 | 1408 |
| 607 | 20240911 | 091100 | 816069500 | 44000 | 44000 | 44050 | 43950 | 1090 |
| 608 | 20240911 | 091000 | 768118400 | 44050 | 44100 | 44100 | 44000 | 533 |
| 609 | 20240911 | 090900 | 744647000 | 44100 | 44050 | 44150 | 44000 | 864 |
| 610 | 20240911 | 090800 | 706551700 | 44000 | 44050 | 44050 | 44000 | 1038 |
| 611 | 20240911 | 090700 | 660839500 | 44050 | 44000 | 44100 | 43950 | 1554 |
| 612 | 20240911 | 090600 | 592404950 | 44050 | 43950 | 44050 | 43950 | 1365 |
| 613 | 20240911 | 090500 | 532365400 | 43800 | 43950 | 43950 | 43750 | 208 |
| 614 | 20240911 | 090400 | 523245350 | 43750 | 43950 | 44050 | 43750 | 2163 |
| 615 | 20240911 | 090300 | 428112200 | 43900 | 43900 | 44050 | 43850 | 2484 |
| 616 | 20240911 | 090200 | 318899300 | 43950 | 43800 | 43950 | 43800 | 762 |
| 617 | 20240911 | 090100 | 285496550 | 43800 | 43600 | 43850 | 43550 | 1699 |
| 618 | 20240911 | 090000 | 211187200 | 43850 | 43500 | 43900 | 43500 | 4848 |