33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 191900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 3 | 20240923 | 191800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240923 | 191700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240923 | 191600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240923 | 191500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240923 | 191400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240923 | 191300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240923 | 191200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240923 | 191100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240923 | 191000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240923 | 190900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240923 | 190800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240923 | 190700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240923 | 190600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240923 | 190500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240923 | 190400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240923 | 190300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240923 | 190200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240923 | 190100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240923 | 190000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240923 | 185900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240923 | 185800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240923 | 185700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240923 | 185600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240923 | 185500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240923 | 185400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240923 | 185300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240923 | 185200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240923 | 185100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240923 | 185000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240923 | 184900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 33 | 20240923 | 184800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240923 | 184700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240923 | 184600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240923 | 184500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240923 | 184400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240923 | 184300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240923 | 184200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240923 | 184100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240923 | 184000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240923 | 183900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240923 | 183800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240923 | 183700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240923 | 183600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240923 | 183500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240923 | 183400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240923 | 183300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240923 | 183200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240923 | 183100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240923 | 183000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240923 | 182900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240923 | 182800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240923 | 182700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240923 | 182600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240923 | 182500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240923 | 182400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240923 | 182300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240923 | 182200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240923 | 182100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240923 | 182000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240923 | 181900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 63 | 20240923 | 181800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240923 | 181700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240923 | 181600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240923 | 181500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240923 | 181400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240923 | 181300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240923 | 181200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240923 | 181100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240923 | 181000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240923 | 180900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240923 | 180800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240923 | 180700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240923 | 180600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240923 | 180500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240923 | 180400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240923 | 180300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240923 | 180200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240923 | 180100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240923 | 180000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240923 | 175900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240923 | 175800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240923 | 175700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240923 | 175600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240923 | 175500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240923 | 175400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240923 | 175300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240923 | 175200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240923 | 175100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240923 | 175000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240923 | 174900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 93 | 20240923 | 174800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240923 | 174700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240923 | 174600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240923 | 174500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240923 | 174400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240923 | 174300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240923 | 174200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240923 | 174100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240923 | 174000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240923 | 173900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240923 | 173800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240923 | 173700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240923 | 173600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240923 | 173500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240923 | 173400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240923 | 173300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240923 | 173200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240923 | 173100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240923 | 173000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240923 | 172900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240923 | 172800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240923 | 172700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240923 | 172600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240923 | 172500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240923 | 172400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240923 | 172300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240923 | 172200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240923 | 172100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240923 | 172000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240923 | 171900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 123 | 20240923 | 171800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240923 | 171700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240923 | 171600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240923 | 171500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240923 | 171400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240923 | 171300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240923 | 171200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240923 | 171100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240923 | 171000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240923 | 170900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240923 | 170800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240923 | 170700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240923 | 170600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240923 | 170500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240923 | 170400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240923 | 170300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240923 | 170200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240923 | 170100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240923 | 170000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240923 | 165900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240923 | 165800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240923 | 165700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240923 | 165600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240923 | 165500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240923 | 165400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240923 | 165300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240923 | 165200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240923 | 165100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240923 | 165000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240923 | 164900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 153 | 20240923 | 164800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240923 | 164700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240923 | 164600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240923 | 164500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240923 | 164400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240923 | 164300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240923 | 164200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240923 | 164100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240923 | 164000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240923 | 163900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240923 | 163800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240923 | 163700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240923 | 163600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240923 | 163500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240923 | 163400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240923 | 163300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240923 | 163200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240923 | 163100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240923 | 163000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240923 | 162900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240923 | 162800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240923 | 162700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240923 | 162600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240923 | 162500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240923 | 162400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240923 | 162300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240923 | 162200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240923 | 162100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240923 | 162000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240923 | 161900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 183 | 20240923 | 161800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240923 | 161700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240923 | 161600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240923 | 161500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240923 | 161400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240923 | 161300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240923 | 161200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240923 | 161100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240923 | 161000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240923 | 160900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240923 | 160800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240923 | 160700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240923 | 160600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240923 | 160500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240923 | 160400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240923 | 160300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240923 | 160200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240923 | 160100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240923 | 160000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240923 | 155900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240923 | 155800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240923 | 155700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240923 | 155600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240923 | 155500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240923 | 155400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240923 | 155300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240923 | 155200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240923 | 155100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240923 | 155000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240923 | 154900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 213 | 20240923 | 154800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240923 | 154700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240923 | 154600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240923 | 154500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240923 | 154400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240923 | 154300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240923 | 154200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240923 | 154100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240923 | 154000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240923 | 153900 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240923 | 153800 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240923 | 153700 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240923 | 153600 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240923 | 153500 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240923 | 153400 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240923 | 153300 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240923 | 153200 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240923 | 153100 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240923 | 153000 | 9756404750 | 45150 | 45150 | 45150 | 45150 | 6344 |
| 232 | 20240923 | 152900 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20240923 | 152800 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20240923 | 152700 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20240923 | 152600 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20240923 | 152500 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20240923 | 152400 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20240923 | 152300 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20240923 | 152200 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20240923 | 152100 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20240923 | 152000 | 9469973150 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20240923 | 151900 | 9469973150 | 45300 | 45250 | 45300 | 45200 | 391 |
| 243 | 20240923 | 151800 | 9452291800 | 45250 | 45200 | 45300 | 45200 | 535 |
| 244 | 20240923 | 151700 | 9428101700 | 45200 | 45250 | 45300 | 45200 | 597 |
| 245 | 20240923 | 151600 | 9401092600 | 45250 | 45300 | 45300 | 45250 | 1548 |
| 246 | 20240923 | 151500 | 9330973200 | 45300 | 45350 | 45350 | 45250 | 1350 |
| 247 | 20240923 | 151400 | 9269811500 | 45300 | 45400 | 45400 | 45300 | 184 |
| 248 | 20240923 | 151300 | 9261471900 | 45400 | 45350 | 45400 | 45350 | 211 |
| 249 | 20240923 | 151200 | 9251898250 | 45400 | 45400 | 45400 | 45350 | 1787 |
| 250 | 20240923 | 151100 | 9170779850 | 45400 | 45350 | 45400 | 45350 | 333 |
| 251 | 20240923 | 151000 | 9155664800 | 45350 | 45350 | 45350 | 45350 | 33 |
| 252 | 20240923 | 150900 | 9154168250 | 45350 | 45350 | 45400 | 45350 | 180 |
| 253 | 20240923 | 150800 | 9145998300 | 45350 | 45350 | 45400 | 45350 | 901 |
| 254 | 20240923 | 150700 | 9105132400 | 45300 | 45350 | 45350 | 45300 | 305 |
| 255 | 20240923 | 150600 | 9091310850 | 45300 | 45300 | 45350 | 45300 | 86 |
| 256 | 20240923 | 150500 | 9087414150 | 45300 | 45350 | 45350 | 45300 | 335 |
| 257 | 20240923 | 150400 | 9072227550 | 45400 | 45350 | 45400 | 45350 | 119 |
| 258 | 20240923 | 150300 | 9066825550 | 45400 | 45400 | 45400 | 45350 | 124 |
| 259 | 20240923 | 150200 | 9061196200 | 45400 | 45350 | 45400 | 45350 | 3 |
| 260 | 20240923 | 150100 | 9061060050 | 45350 | 45400 | 45400 | 45300 | 1732 |
| 261 | 20240923 | 150000 | 8982515350 | 45350 | 45400 | 45400 | 45350 | 728 |
| 262 | 20240923 | 145900 | 8949492400 | 45400 | 45400 | 45400 | 45350 | 149 |
| 263 | 20240923 | 145800 | 8942727850 | 45350 | 45400 | 45400 | 45350 | 491 |
| 264 | 20240923 | 145700 | 8920438250 | 45400 | 45400 | 45400 | 45400 | 205 |
| 265 | 20240923 | 145600 | 8911131250 | 45400 | 45400 | 45400 | 45350 | 131 |
| 266 | 20240923 | 145500 | 8905184400 | 45400 | 45350 | 45400 | 45350 | 208 |
| 267 | 20240923 | 145400 | 8895741250 | 45350 | 45350 | 45350 | 45350 | 71 |
| 268 | 20240923 | 145300 | 8892521400 | 45350 | 45400 | 45400 | 45350 | 197 |
| 269 | 20240923 | 145200 | 8883577650 | 45400 | 45400 | 45400 | 45350 | 148 |
| 270 | 20240923 | 145100 | 8876859200 | 45400 | 45400 | 45400 | 45350 | 210 |
| 271 | 20240923 | 145000 | 8867327200 | 45400 | 45400 | 45400 | 45350 | 196 |
| 272 | 20240923 | 144900 | 8858429800 | 45350 | 45450 | 45450 | 45350 | 273 |
| 273 | 20240923 | 144800 | 8846038800 | 45400 | 45400 | 45450 | 45400 | 658 |
| 274 | 20240923 | 144700 | 8816160950 | 45450 | 45450 | 45500 | 45450 | 223 |
| 275 | 20240923 | 144600 | 8806021800 | 45400 | 45450 | 45450 | 45400 | 299 |
| 276 | 20240923 | 144500 | 8792444500 | 45450 | 45400 | 45500 | 45400 | 235 |
| 277 | 20240923 | 144400 | 8781760700 | 45450 | 45400 | 45450 | 45400 | 172 |
| 278 | 20240923 | 144300 | 8773947100 | 45450 | 45400 | 45450 | 45400 | 239 |
| 279 | 20240923 | 144200 | 8763087400 | 45450 | 45450 | 45500 | 45400 | 232 |
| 280 | 20240923 | 144100 | 8752549550 | 45450 | 45500 | 45500 | 45450 | 129 |
| 281 | 20240923 | 144000 | 8746686250 | 45500 | 45500 | 45500 | 45400 | 191 |
| 282 | 20240923 | 143900 | 8738001200 | 45400 | 45500 | 45500 | 45400 | 221 |
| 283 | 20240923 | 143800 | 8727955650 | 45450 | 45500 | 45500 | 45450 | 153 |
| 284 | 20240923 | 143700 | 8721001400 | 45450 | 45450 | 45500 | 45450 | 238 |
| 285 | 20240923 | 143600 | 8710176700 | 45450 | 45500 | 45500 | 45400 | 208 |
| 286 | 20240923 | 143500 | 8700723000 | 45450 | 45450 | 45500 | 45450 | 220 |
| 287 | 20240923 | 143400 | 8690721050 | 45400 | 45450 | 45500 | 45400 | 405 |
| 288 | 20240923 | 143300 | 8672310300 | 45450 | 45450 | 45450 | 45450 | 713 |
| 289 | 20240923 | 143200 | 8639904450 | 45500 | 45450 | 45500 | 45450 | 434 |
| 290 | 20240923 | 143100 | 8620163450 | 45500 | 45450 | 45500 | 45400 | 303 |
| 291 | 20240923 | 143000 | 8606388500 | 45450 | 45550 | 45550 | 45450 | 110 |
| 292 | 20240923 | 142900 | 8601383850 | 45500 | 45550 | 45550 | 45500 | 1278 |
| 293 | 20240923 | 142800 | 8543232300 | 45550 | 45450 | 45550 | 45450 | 122 |
| 294 | 20240923 | 142700 | 8537683450 | 45500 | 45500 | 45550 | 45500 | 1061 |
| 295 | 20240923 | 142600 | 8489399900 | 45500 | 45500 | 45550 | 45500 | 144 |
| 296 | 20240923 | 142500 | 8482847250 | 45550 | 45500 | 45550 | 45500 | 347 |
| 297 | 20240923 | 142400 | 8467050550 | 45550 | 45550 | 45550 | 45500 | 181 |
| 298 | 20240923 | 142300 | 8458806050 | 45500 | 45550 | 45550 | 45450 | 1602 |
| 299 | 20240923 | 142200 | 8385907500 | 45500 | 45550 | 45550 | 45500 | 133 |
| 300 | 20240923 | 142100 | 8379854350 | 45550 | 45500 | 45550 | 45500 | 145 |
| 301 | 20240923 | 142000 | 8373251050 | 45550 | 45500 | 45550 | 45500 | 251 |
| 302 | 20240923 | 141900 | 8361824250 | 45500 | 45550 | 45550 | 45500 | 1065 |
| 303 | 20240923 | 141800 | 8313360750 | 45500 | 45550 | 45550 | 45500 | 136 |
| 304 | 20240923 | 141700 | 8307168900 | 45550 | 45500 | 45550 | 45500 | 1043 |
| 305 | 20240923 | 141600 | 8259707050 | 45500 | 45550 | 45550 | 45450 | 2670 |
| 306 | 20240923 | 141500 | 8138222400 | 45500 | 45500 | 45550 | 45500 | 699 |
| 307 | 20240923 | 141400 | 8106410900 | 45550 | 45500 | 45550 | 45500 | 326 |
| 308 | 20240923 | 141300 | 8091576750 | 45550 | 45500 | 45550 | 45500 | 277 |
| 309 | 20240923 | 141200 | 8078965600 | 45500 | 45450 | 45500 | 45400 | 166 |
| 310 | 20240923 | 141100 | 8071417600 | 45450 | 45500 | 45500 | 45450 | 530 |
| 311 | 20240923 | 141000 | 8047322400 | 45500 | 45550 | 45550 | 45450 | 990 |
| 312 | 20240923 | 140900 | 8002286700 | 45550 | 45500 | 45550 | 45500 | 407 |
| 313 | 20240923 | 140800 | 7983763300 | 45500 | 45500 | 45550 | 45500 | 598 |
| 314 | 20240923 | 140700 | 7956546600 | 45500 | 45550 | 45550 | 45500 | 192 |
| 315 | 20240923 | 140600 | 7947805250 | 45550 | 45500 | 45550 | 45500 | 380 |
| 316 | 20240923 | 140500 | 7930514200 | 45550 | 45550 | 45550 | 45500 | 217 |
| 317 | 20240923 | 140400 | 7920630650 | 45550 | 45550 | 45550 | 45500 | 175 |
| 318 | 20240923 | 140300 | 7912660650 | 45500 | 45550 | 45550 | 45500 | 245 |
| 319 | 20240923 | 140200 | 7901504050 | 45550 | 45550 | 45550 | 45500 | 170 |
| 320 | 20240923 | 140100 | 7893764050 | 45550 | 45500 | 45550 | 45500 | 570 |
| 321 | 20240923 | 140000 | 7867804200 | 45550 | 45550 | 45550 | 45500 | 320 |
| 322 | 20240923 | 135900 | 7853234150 | 45550 | 45550 | 45550 | 45550 | 345 |
| 323 | 20240923 | 135800 | 7837519400 | 45550 | 45550 | 45550 | 45500 | 195 |
| 324 | 20240923 | 135700 | 7828640700 | 45500 | 45500 | 45550 | 45500 | 421 |
| 325 | 20240923 | 135600 | 7809478450 | 45550 | 45550 | 45550 | 45500 | 167 |
| 326 | 20240923 | 135500 | 7801872450 | 45550 | 45500 | 45550 | 45500 | 350 |
| 327 | 20240923 | 135400 | 7785936200 | 45550 | 45550 | 45550 | 45500 | 672 |
| 328 | 20240923 | 135300 | 7755359050 | 45550 | 45500 | 45550 | 45500 | 160 |
| 329 | 20240923 | 135200 | 7748072100 | 45550 | 45550 | 45550 | 45550 | 174 |
| 330 | 20240923 | 135100 | 7740146400 | 45500 | 45500 | 45550 | 45500 | 236 |
| 331 | 20240923 | 135000 | 7729403500 | 45550 | 45550 | 45550 | 45500 | 296 |
| 332 | 20240923 | 134900 | 7715932550 | 45500 | 45550 | 45550 | 45500 | 135 |
| 333 | 20240923 | 134800 | 7709783550 | 45500 | 45500 | 45550 | 45500 | 810 |
| 334 | 20240923 | 134700 | 7672928300 | 45500 | 45500 | 45500 | 45450 | 1348 |
| 335 | 20240923 | 134600 | 7611621950 | 45500 | 45550 | 45550 | 45500 | 482 |
| 336 | 20240923 | 134500 | 7589687100 | 45500 | 45500 | 45550 | 45500 | 345 |
| 337 | 20240923 | 134400 | 7573983700 | 45550 | 45500 | 45550 | 45500 | 170 |
| 338 | 20240923 | 134300 | 7566240400 | 45500 | 45500 | 45550 | 45500 | 180 |
| 339 | 20240923 | 134200 | 7558042300 | 45550 | 45500 | 45550 | 45500 | 266 |
| 340 | 20240923 | 134100 | 7545938200 | 45550 | 45550 | 45550 | 45500 | 184 |
| 341 | 20240923 | 134000 | 7537558050 | 45500 | 45550 | 45550 | 45500 | 163 |
| 342 | 20240923 | 133900 | 7530133600 | 45550 | 45550 | 45550 | 45550 | 177 |
| 343 | 20240923 | 133800 | 7522071250 | 45550 | 45550 | 45550 | 45550 | 211 |
| 344 | 20240923 | 133700 | 7512460200 | 45550 | 45550 | 45550 | 45550 | 127 |
| 345 | 20240923 | 133600 | 7506675350 | 45550 | 45550 | 45550 | 45500 | 210 |
| 346 | 20240923 | 133500 | 7497110200 | 45550 | 45550 | 45550 | 45500 | 135 |
| 347 | 20240923 | 133400 | 7490961450 | 45550 | 45500 | 45550 | 45500 | 104 |
| 348 | 20240923 | 133300 | 7486224750 | 45550 | 45550 | 45550 | 45500 | 285 |
| 349 | 20240923 | 133200 | 7473243500 | 45500 | 45550 | 45550 | 45500 | 437 |
| 350 | 20240923 | 133100 | 7453343300 | 45550 | 45550 | 45550 | 45500 | 366 |
| 351 | 20240923 | 133000 | 7436677450 | 45550 | 45550 | 45550 | 45500 | 67 |
| 352 | 20240923 | 132900 | 7433626300 | 45550 | 45500 | 45550 | 45500 | 1936 |
| 353 | 20240923 | 132800 | 7345529750 | 45500 | 45450 | 45500 | 45450 | 551 |
| 354 | 20240923 | 132700 | 7320464200 | 45450 | 45400 | 45450 | 45400 | 631 |
| 355 | 20240923 | 132600 | 7291786750 | 45450 | 45500 | 45500 | 45400 | 212 |
| 356 | 20240923 | 132500 | 7282150500 | 45500 | 45500 | 45550 | 45450 | 664 |
| 357 | 20240923 | 132400 | 7251942450 | 45500 | 45550 | 45550 | 45500 | 4219 |
| 358 | 20240923 | 132300 | 7059929550 | 45600 | 45600 | 45600 | 45550 | 153 |
| 359 | 20240923 | 132200 | 7052957800 | 45600 | 45600 | 45600 | 45550 | 57 |
| 360 | 20240923 | 132100 | 7050360750 | 45600 | 45550 | 45600 | 45550 | 203 |
| 361 | 20240923 | 132000 | 7041104300 | 45600 | 45550 | 45600 | 45550 | 12 |
| 362 | 20240923 | 131900 | 7040557400 | 45600 | 45600 | 45600 | 45550 | 146 |
| 363 | 20240923 | 131800 | 7033899950 | 45600 | 45600 | 45600 | 45550 | 49 |
| 364 | 20240923 | 131700 | 7031665800 | 45600 | 45600 | 45600 | 45550 | 15 |
| 365 | 20240923 | 131600 | 7030982300 | 45550 | 45600 | 45600 | 45550 | 1075 |
| 366 | 20240923 | 131500 | 6981963150 | 45600 | 45600 | 45600 | 45550 | 24 |
| 367 | 20240923 | 131400 | 6980869750 | 45600 | 45600 | 45600 | 45550 | 58 |
| 368 | 20240923 | 131300 | 6978226050 | 45600 | 45600 | 45600 | 45550 | 1020 |
| 369 | 20240923 | 131200 | 6931759650 | 45600 | 45600 | 45600 | 45550 | 118 |
| 370 | 20240923 | 131100 | 6926379550 | 45600 | 45600 | 45600 | 45550 | 320 |
| 371 | 20240923 | 131000 | 6911788550 | 45600 | 45600 | 45600 | 45550 | 55 |
| 372 | 20240923 | 130900 | 6909282050 | 45550 | 45600 | 45600 | 45550 | 996 |
| 373 | 20240923 | 130800 | 6863866100 | 45600 | 45600 | 45600 | 45600 | 11 |
| 374 | 20240923 | 130700 | 6863364500 | 45600 | 45600 | 45600 | 45550 | 204 |
| 375 | 20240923 | 130600 | 6854064600 | 45600 | 45600 | 45600 | 45550 | 59 |
| 376 | 20240923 | 130500 | 6851374300 | 45550 | 45600 | 45600 | 45550 | 335 |
| 377 | 20240923 | 130400 | 6836103300 | 45600 | 45600 | 45600 | 45550 | 82 |
| 378 | 20240923 | 130300 | 6832365100 | 45600 | 45600 | 45600 | 45550 | 873 |
| 379 | 20240923 | 130200 | 6792558750 | 45550 | 45550 | 45600 | 45550 | 95 |
| 380 | 20240923 | 130100 | 6788231200 | 45550 | 45550 | 45600 | 45550 | 88 |
| 381 | 20240923 | 130000 | 6784219850 | 45550 | 45550 | 45600 | 45550 | 80 |
| 382 | 20240923 | 125900 | 6780575800 | 45600 | 45600 | 45600 | 45550 | 311 |
| 383 | 20240923 | 125800 | 6766396050 | 45600 | 45550 | 45600 | 45550 | 483 |
| 384 | 20240923 | 125700 | 6744390750 | 45600 | 45550 | 45600 | 45550 | 178 |
| 385 | 20240923 | 125600 | 6736280100 | 45550 | 45600 | 45600 | 45550 | 91 |
| 386 | 20240923 | 125500 | 6732132450 | 45600 | 45550 | 45600 | 45550 | 206 |
| 387 | 20240923 | 125400 | 6722741650 | 45550 | 45600 | 45600 | 45550 | 165 |
| 388 | 20240923 | 125300 | 6715220650 | 45600 | 45550 | 45600 | 45550 | 108 |
| 389 | 20240923 | 125200 | 6710297000 | 45550 | 45600 | 45600 | 45550 | 652 |
| 390 | 20240923 | 125100 | 6680596750 | 45550 | 45550 | 45600 | 45550 | 193 |
| 391 | 20240923 | 125000 | 6671799450 | 45550 | 45550 | 45600 | 45550 | 58 |
| 392 | 20240923 | 124900 | 6669157200 | 45550 | 45600 | 45600 | 45550 | 107 |
| 393 | 20240923 | 124800 | 6664278050 | 45600 | 45600 | 45600 | 45600 | 20 |
| 394 | 20240923 | 124700 | 6663366050 | 45600 | 45650 | 45650 | 45550 | 605 |
| 395 | 20240923 | 124600 | 6635807800 | 45600 | 45600 | 45650 | 45550 | 834 |
| 396 | 20240923 | 124500 | 6597778000 | 45550 | 45600 | 45650 | 45550 | 139 |
| 397 | 20240923 | 124400 | 6591438400 | 45600 | 45600 | 45650 | 45550 | 149 |
| 398 | 20240923 | 124300 | 6584645250 | 45650 | 45550 | 45650 | 45550 | 181 |
| 399 | 20240923 | 124200 | 6576389600 | 45600 | 45600 | 45650 | 45550 | 131 |
| 400 | 20240923 | 124100 | 6570416650 | 45600 | 45600 | 45650 | 45600 | 760 |
| 401 | 20240923 | 124000 | 6535757800 | 45650 | 45600 | 45650 | 45600 | 305 |
| 402 | 20240923 | 123900 | 6521848900 | 45600 | 45600 | 45650 | 45600 | 474 |
| 403 | 20240923 | 123800 | 6500222100 | 45600 | 45600 | 45650 | 45600 | 596 |
| 404 | 20240923 | 123700 | 6473041050 | 45650 | 45600 | 45650 | 45600 | 79 |
| 405 | 20240923 | 123600 | 6469436400 | 45650 | 45650 | 45650 | 45600 | 148 |
| 406 | 20240923 | 123500 | 6462683100 | 45650 | 45650 | 45650 | 45600 | 69 |
| 407 | 20240923 | 123400 | 6459533450 | 45650 | 45600 | 45650 | 45600 | 300 |
| 408 | 20240923 | 123300 | 6445849350 | 45600 | 45650 | 45650 | 45600 | 277 |
| 409 | 20240923 | 123200 | 6433207000 | 45650 | 45650 | 45650 | 45650 | 50 |
| 410 | 20240923 | 123100 | 6430924500 | 45650 | 45650 | 45650 | 45650 | 171 |
| 411 | 20240923 | 123000 | 6423118350 | 45650 | 45650 | 45650 | 45600 | 163 |
| 412 | 20240923 | 122900 | 6415681000 | 45650 | 45600 | 45650 | 45550 | 880 |
| 413 | 20240923 | 122800 | 6375523800 | 45600 | 45600 | 45600 | 45550 | 1103 |
| 414 | 20240923 | 122700 | 6325228800 | 45550 | 45600 | 45600 | 45550 | 121 |
| 415 | 20240923 | 122600 | 6319712250 | 45500 | 45600 | 45600 | 45500 | 1693 |
| 416 | 20240923 | 122500 | 6242523950 | 45500 | 45650 | 45700 | 45500 | 767 |
| 417 | 20240923 | 122400 | 6207549500 | 45650 | 45550 | 45700 | 45500 | 4394 |
| 418 | 20240923 | 122300 | 6007150500 | 45550 | 45550 | 45600 | 45500 | 70 |
| 419 | 20240923 | 122200 | 6003962400 | 45500 | 45550 | 45550 | 45500 | 136 |
| 420 | 20240923 | 122100 | 5997768350 | 45550 | 45600 | 45600 | 45550 | 13 |
| 421 | 20240923 | 122000 | 5997176100 | 45550 | 45550 | 45600 | 45550 | 347 |
| 422 | 20240923 | 121900 | 5981369950 | 45600 | 45550 | 45600 | 45550 | 322 |
| 423 | 20240923 | 121800 | 5966697550 | 45550 | 45550 | 45550 | 45550 | 177 |
| 424 | 20240923 | 121700 | 5958635200 | 45550 | 45500 | 45600 | 45500 | 196 |
| 425 | 20240923 | 121600 | 5949712250 | 45550 | 45550 | 45600 | 45550 | 373 |
| 426 | 20240923 | 121500 | 5932721150 | 45550 | 45500 | 45600 | 45500 | 1100 |
| 427 | 20240923 | 121400 | 5882581000 | 45500 | 45550 | 45550 | 45500 | 165 |
| 428 | 20240923 | 121300 | 5875067350 | 45500 | 45500 | 45550 | 45500 | 70 |
| 429 | 20240923 | 121200 | 5871881750 | 45500 | 45550 | 45550 | 45500 | 204 |
| 430 | 20240923 | 121100 | 5862595000 | 45500 | 45500 | 45500 | 45450 | 263 |
| 431 | 20240923 | 121000 | 5850628800 | 45450 | 45500 | 45500 | 45450 | 628 |
| 432 | 20240923 | 120900 | 5822058000 | 45500 | 45500 | 45500 | 45450 | 113 |
| 433 | 20240923 | 120800 | 5816919450 | 45450 | 45500 | 45500 | 45450 | 532 |
| 434 | 20240923 | 120700 | 5792715050 | 45500 | 45450 | 45500 | 45400 | 279 |
| 435 | 20240923 | 120600 | 5780034700 | 45450 | 45500 | 45550 | 45400 | 556 |
| 436 | 20240923 | 120500 | 5754744950 | 45400 | 45550 | 45550 | 45350 | 2199 |
| 437 | 20240923 | 120400 | 5654717350 | 45500 | 45550 | 45550 | 45500 | 325 |
| 438 | 20240923 | 120300 | 5639926100 | 45500 | 45550 | 45600 | 45500 | 298 |
| 439 | 20240923 | 120200 | 5626353150 | 45550 | 45550 | 45600 | 45550 | 180 |
| 440 | 20240923 | 120100 | 5618151800 | 45550 | 45600 | 45600 | 45550 | 102 |
| 441 | 20240923 | 120000 | 5613504900 | 45550 | 45600 | 45600 | 45500 | 343 |
| 442 | 20240923 | 115900 | 5597878950 | 45600 | 45550 | 45600 | 45550 | 108 |
| 443 | 20240923 | 115800 | 5592958650 | 45550 | 45500 | 45600 | 45500 | 1510 |
| 444 | 20240923 | 115700 | 5524189900 | 45500 | 45550 | 45550 | 45500 | 133 |
| 445 | 20240923 | 115600 | 5518135950 | 45550 | 45550 | 45550 | 45500 | 165 |
| 446 | 20240923 | 115500 | 5510624400 | 45550 | 45500 | 45550 | 45500 | 451 |
| 447 | 20240923 | 115400 | 5490095500 | 45500 | 45500 | 45550 | 45500 | 242 |
| 448 | 20240923 | 115300 | 5479084450 | 45500 | 45550 | 45550 | 45500 | 523 |
| 449 | 20240923 | 115200 | 5455273600 | 45550 | 45550 | 45550 | 45500 | 277 |
| 450 | 20240923 | 115100 | 5442657050 | 45550 | 45550 | 45550 | 45500 | 82 |
| 451 | 20240923 | 115000 | 5438925250 | 45500 | 45500 | 45550 | 45500 | 265 |
| 452 | 20240923 | 114900 | 5426855150 | 45550 | 45500 | 45550 | 45500 | 100 |
| 453 | 20240923 | 114800 | 5422300600 | 45500 | 45500 | 45500 | 45500 | 204 |
| 454 | 20240923 | 114700 | 5413018600 | 45500 | 45550 | 45550 | 45500 | 205 |
| 455 | 20240923 | 114600 | 5403687200 | 45500 | 45500 | 45550 | 45450 | 1823 |
| 456 | 20240923 | 114500 | 5320745700 | 45500 | 45500 | 45500 | 45450 | 190 |
| 457 | 20240923 | 114400 | 5312105250 | 45500 | 45450 | 45500 | 45450 | 670 |
| 458 | 20240923 | 114300 | 5281625650 | 45450 | 45450 | 45500 | 45450 | 987 |
| 459 | 20240923 | 114200 | 5236765450 | 45450 | 45450 | 45450 | 45400 | 731 |
| 460 | 20240923 | 114100 | 5203542300 | 45450 | 45400 | 45450 | 45400 | 799 |
| 461 | 20240923 | 114000 | 5167227800 | 45400 | 45400 | 45450 | 45400 | 209 |
| 462 | 20240923 | 113900 | 5157733650 | 45400 | 45350 | 45450 | 45350 | 4240 |
| 463 | 20240923 | 113800 | 4965165350 | 45400 | 45400 | 45400 | 45350 | 162 |
| 464 | 20240923 | 113700 | 4957815550 | 45400 | 45350 | 45400 | 45350 | 807 |
| 465 | 20240923 | 113600 | 4921179050 | 45400 | 45400 | 45400 | 45350 | 72 |
| 466 | 20240923 | 113500 | 4917910300 | 45350 | 45400 | 45400 | 45350 | 589 |
| 467 | 20240923 | 113400 | 4891171650 | 45400 | 45400 | 45400 | 45300 | 278 |
| 468 | 20240923 | 113300 | 4878566450 | 45400 | 45400 | 45400 | 45300 | 719 |
| 469 | 20240923 | 113200 | 4845931950 | 45350 | 45400 | 45400 | 45350 | 693 |
| 470 | 20240923 | 113100 | 4814473900 | 45400 | 45400 | 45400 | 45350 | 146 |
| 471 | 20240923 | 113000 | 4807845800 | 45400 | 45450 | 45450 | 45350 | 706 |
| 472 | 20240923 | 112900 | 4775768650 | 45400 | 45450 | 45450 | 45400 | 809 |
| 473 | 20240923 | 112800 | 4739031750 | 45450 | 45400 | 45450 | 45400 | 172 |
| 474 | 20240923 | 112700 | 4731222200 | 45400 | 45450 | 45450 | 45400 | 76 |
| 475 | 20240923 | 112600 | 4727769400 | 45450 | 45400 | 45450 | 45350 | 628 |
| 476 | 20240923 | 112500 | 4699260600 | 45400 | 45350 | 45400 | 45350 | 122 |
| 477 | 20240923 | 112400 | 4693723950 | 45400 | 45400 | 45400 | 45350 | 848 |
| 478 | 20240923 | 112300 | 4655238600 | 45400 | 45400 | 45400 | 45350 | 745 |
| 479 | 20240923 | 112200 | 4621416100 | 45400 | 45400 | 45400 | 45350 | 530 |
| 480 | 20240923 | 112100 | 4597356400 | 45450 | 45450 | 45450 | 45400 | 1262 |
| 481 | 20240923 | 112000 | 4540031550 | 45450 | 45450 | 45450 | 45400 | 776 |
| 482 | 20240923 | 111900 | 4504790850 | 45450 | 45400 | 45450 | 45400 | 1451 |
| 483 | 20240923 | 111800 | 4438911400 | 45400 | 45400 | 45400 | 45400 | 878 |
| 484 | 20240923 | 111700 | 4399050200 | 45400 | 45300 | 45400 | 45300 | 1738 |
| 485 | 20240923 | 111600 | 4320206450 | 45300 | 45300 | 45350 | 45300 | 110 |
| 486 | 20240923 | 111500 | 4315222650 | 45300 | 45350 | 45400 | 45300 | 1637 |
| 487 | 20240923 | 111400 | 4241013800 | 45350 | 45400 | 45400 | 45350 | 1906 |
| 488 | 20240923 | 111300 | 4154544650 | 45400 | 45400 | 45400 | 45300 | 1064 |
| 489 | 20240923 | 111200 | 4106287000 | 45400 | 45350 | 45400 | 45350 | 681 |
| 490 | 20240923 | 111100 | 4075378300 | 45350 | 45400 | 45400 | 45350 | 294 |
| 491 | 20240923 | 111000 | 4062033150 | 45400 | 45450 | 45450 | 45400 | 771 |
| 492 | 20240923 | 110900 | 4027028300 | 45450 | 45450 | 45450 | 45400 | 79 |
| 493 | 20240923 | 110800 | 4023438000 | 45400 | 45400 | 45450 | 45400 | 1358 |
| 494 | 20240923 | 110700 | 3961779700 | 45450 | 45400 | 45450 | 45350 | 886 |
| 495 | 20240923 | 110600 | 3921573650 | 45400 | 45400 | 45450 | 45300 | 570 |
| 496 | 20240923 | 110500 | 3895699600 | 45400 | 45350 | 45450 | 45350 | 1728 |
| 497 | 20240923 | 110400 | 3817290050 | 45300 | 45300 | 45350 | 45300 | 335 |
| 498 | 20240923 | 110300 | 3802113950 | 45350 | 45350 | 45400 | 45300 | 824 |
| 499 | 20240923 | 110200 | 3764743750 | 45350 | 45350 | 45400 | 45350 | 2048 |
| 500 | 20240923 | 110100 | 3671847500 | 45350 | 45300 | 45400 | 45300 | 1179 |
| 501 | 20240923 | 110000 | 3618391850 | 45300 | 45250 | 45300 | 45250 | 1002 |
| 502 | 20240923 | 105900 | 3573001500 | 45250 | 45300 | 45300 | 45200 | 229 |
| 503 | 20240923 | 105800 | 3562638250 | 45250 | 45150 | 45300 | 45150 | 1576 |
| 504 | 20240923 | 105700 | 3491324750 | 45150 | 45250 | 45250 | 45150 | 1023 |
| 505 | 20240923 | 105600 | 3445083200 | 45200 | 45200 | 45250 | 45200 | 1425 |
| 506 | 20240923 | 105500 | 3380673000 | 45200 | 45200 | 45200 | 45150 | 199 |
| 507 | 20240923 | 105400 | 3371678250 | 45200 | 45150 | 45200 | 45150 | 574 |
| 508 | 20240923 | 105300 | 3345734050 | 45150 | 45200 | 45200 | 45150 | 200 |
| 509 | 20240923 | 105200 | 3336699150 | 45150 | 45200 | 45200 | 45150 | 588 |
| 510 | 20240923 | 105100 | 3310124550 | 45200 | 45200 | 45250 | 45150 | 525 |
| 511 | 20240923 | 105000 | 3286397250 | 45200 | 45200 | 45200 | 45150 | 654 |
| 512 | 20240923 | 104900 | 3256837700 | 45150 | 45200 | 45200 | 45150 | 221 |
| 513 | 20240923 | 104800 | 3246853600 | 45150 | 45150 | 45150 | 45100 | 601 |
| 514 | 20240923 | 104700 | 3219719350 | 45150 | 45150 | 45150 | 45100 | 898 |
| 515 | 20240923 | 104600 | 3179175400 | 45150 | 45150 | 45150 | 45100 | 67 |
| 516 | 20240923 | 104500 | 3176150400 | 45100 | 45100 | 45150 | 45100 | 456 |
| 517 | 20240923 | 104400 | 3155581800 | 45100 | 45150 | 45150 | 45050 | 199 |
| 518 | 20240923 | 104300 | 3146604300 | 45150 | 45150 | 45200 | 45150 | 1412 |
| 519 | 20240923 | 104200 | 3082807150 | 45150 | 45200 | 45200 | 45150 | 218 |
| 520 | 20240923 | 104100 | 3072961850 | 45200 | 45150 | 45200 | 45100 | 1684 |
| 521 | 20240923 | 104000 | 2996934250 | 45150 | 45100 | 45150 | 45100 | 114 |
| 522 | 20240923 | 103900 | 2991787700 | 45050 | 45000 | 45150 | 45000 | 1213 |
| 523 | 20240923 | 103800 | 2937105250 | 45000 | 45050 | 45050 | 45000 | 676 |
| 524 | 20240923 | 103700 | 2906652500 | 45050 | 45100 | 45100 | 45050 | 335 |
| 525 | 20240923 | 103600 | 2891559300 | 45050 | 45100 | 45100 | 45050 | 1129 |
| 526 | 20240923 | 103500 | 2840669550 | 45100 | 45100 | 45100 | 45050 | 83 |
| 527 | 20240923 | 103400 | 2836927400 | 45050 | 45050 | 45100 | 45050 | 121 |
| 528 | 20240923 | 103300 | 2831476300 | 45050 | 45050 | 45050 | 45050 | 206 |
| 529 | 20240923 | 103200 | 2822196000 | 45050 | 45050 | 45100 | 45050 | 503 |
| 530 | 20240923 | 103100 | 2799535700 | 45050 | 45050 | 45050 | 45050 | 245 |
| 531 | 20240923 | 103000 | 2788498450 | 45050 | 45050 | 45050 | 45000 | 197 |
| 532 | 20240923 | 102900 | 2779626250 | 45050 | 45050 | 45050 | 45000 | 61 |
| 533 | 20240923 | 102800 | 2776878250 | 45050 | 45050 | 45050 | 45000 | 194 |
| 534 | 20240923 | 102700 | 2768140500 | 45050 | 45050 | 45050 | 45050 | 67 |
| 535 | 20240923 | 102600 | 2765122150 | 45000 | 45050 | 45050 | 45000 | 83 |
| 536 | 20240923 | 102500 | 2761384550 | 45000 | 45050 | 45050 | 45000 | 731 |
| 537 | 20240923 | 102400 | 2728484700 | 45050 | 45050 | 45050 | 45000 | 127 |
| 538 | 20240923 | 102300 | 2722764750 | 45000 | 45050 | 45050 | 45000 | 1164 |
| 539 | 20240923 | 102200 | 2670377950 | 45100 | 45000 | 45100 | 45000 | 2002 |
| 540 | 20240923 | 102100 | 2580246600 | 44950 | 44900 | 45000 | 44900 | 380 |
| 541 | 20240923 | 102000 | 2563167000 | 44900 | 44850 | 44900 | 44850 | 41 |
| 542 | 20240923 | 101900 | 2561327450 | 44900 | 44900 | 44900 | 44800 | 140 |
| 543 | 20240923 | 101800 | 2555046550 | 44900 | 44850 | 44900 | 44800 | 483 |
| 544 | 20240923 | 101700 | 2533403250 | 44800 | 44800 | 44950 | 44750 | 658 |
| 545 | 20240923 | 101600 | 2503923000 | 44800 | 44900 | 44900 | 44800 | 720 |
| 546 | 20240923 | 101500 | 2471645250 | 44900 | 44950 | 45000 | 44900 | 142 |
| 547 | 20240923 | 101400 | 2465265000 | 45000 | 44900 | 45000 | 44900 | 260 |
| 548 | 20240923 | 101300 | 2453573250 | 44950 | 44950 | 44950 | 44850 | 787 |
| 549 | 20240923 | 101200 | 2418232650 | 45000 | 45050 | 45050 | 44900 | 753 |
| 550 | 20240923 | 101100 | 2384357650 | 45050 | 45050 | 45050 | 45000 | 524 |
| 551 | 20240923 | 101000 | 2360767200 | 45050 | 45000 | 45050 | 45000 | 823 |
| 552 | 20240923 | 100900 | 2323705050 | 45000 | 45000 | 45050 | 44950 | 1277 |
| 553 | 20240923 | 100800 | 2266239600 | 44950 | 45000 | 45000 | 44950 | 606 |
| 554 | 20240923 | 100700 | 2238986600 | 45000 | 45000 | 45000 | 44950 | 656 |
| 555 | 20240923 | 100600 | 2209480100 | 45000 | 45000 | 45000 | 45000 | 601 |
| 556 | 20240923 | 100500 | 2182435100 | 45000 | 45000 | 45000 | 44950 | 263 |
| 557 | 20240923 | 100400 | 2170600250 | 44950 | 44950 | 44950 | 44900 | 418 |
| 558 | 20240923 | 100300 | 2151811200 | 44950 | 44950 | 45000 | 44900 | 667 |
| 559 | 20240923 | 100200 | 2121828550 | 44950 | 44900 | 44950 | 44850 | 1069 |
| 560 | 20240923 | 100100 | 2073825800 | 44900 | 44900 | 44950 | 44900 | 139 |
| 561 | 20240923 | 100000 | 2067583650 | 44950 | 44750 | 45000 | 44650 | 7543 |
| 562 | 20240923 | 095900 | 1729314400 | 44800 | 44800 | 44800 | 44750 | 193 |
| 563 | 20240923 | 095800 | 1720669000 | 44800 | 44800 | 44800 | 44750 | 103 |
| 564 | 20240923 | 095700 | 1716055850 | 44800 | 44700 | 44800 | 44700 | 581 |
| 565 | 20240923 | 095600 | 1690070300 | 44700 | 44650 | 44700 | 44650 | 224 |
| 566 | 20240923 | 095500 | 1680058950 | 44700 | 44700 | 44750 | 44700 | 566 |
| 567 | 20240923 | 095400 | 1654757700 | 44750 | 44750 | 44750 | 44750 | 105 |
| 568 | 20240923 | 095300 | 1650058950 | 44750 | 44750 | 44750 | 44750 | 30 |
| 569 | 20240923 | 095200 | 1648716450 | 44700 | 44700 | 44700 | 44700 | 64 |
| 570 | 20240923 | 095100 | 1645855650 | 44750 | 44750 | 44750 | 44700 | 271 |
| 571 | 20240923 | 095000 | 1633733450 | 44750 | 44850 | 44850 | 44700 | 72 |
| 572 | 20240923 | 094900 | 1630510800 | 44850 | 44900 | 44900 | 44800 | 74 |
| 573 | 20240923 | 094800 | 1627189950 | 44900 | 44750 | 44900 | 44600 | 2889 |
| 574 | 20240923 | 094700 | 1497763950 | 44600 | 44700 | 44750 | 44550 | 635 |
| 575 | 20240923 | 094600 | 1469413300 | 44750 | 44800 | 44800 | 44750 | 332 |
| 576 | 20240923 | 094500 | 1454553250 | 44800 | 44700 | 44800 | 44700 | 328 |
| 577 | 20240923 | 094400 | 1439884450 | 44700 | 44600 | 44700 | 44550 | 1271 |
| 578 | 20240923 | 094300 | 1383178700 | 44600 | 44600 | 44600 | 44500 | 97 |
| 579 | 20240923 | 094200 | 1378856000 | 44600 | 44500 | 44600 | 44500 | 1113 |
| 580 | 20240923 | 094100 | 1329303600 | 44450 | 44500 | 44500 | 44450 | 136 |
| 581 | 20240923 | 094000 | 1323254450 | 44500 | 44500 | 44500 | 44500 | 137 |
| 582 | 20240923 | 093900 | 1317157950 | 44500 | 44550 | 44550 | 44500 | 71 |
| 583 | 20240923 | 093800 | 1313997950 | 44450 | 44550 | 44550 | 44450 | 81 |
| 584 | 20240923 | 093700 | 1310393450 | 44550 | 44500 | 44550 | 44500 | 344 |
| 585 | 20240923 | 093600 | 1295085150 | 44500 | 44550 | 44550 | 44500 | 197 |
| 586 | 20240923 | 093500 | 1286317150 | 44500 | 44500 | 44550 | 44500 | 69 |
| 587 | 20240923 | 093400 | 1283243850 | 44500 | 44550 | 44550 | 44500 | 247 |
| 588 | 20240923 | 093300 | 1272251800 | 44550 | 44600 | 44600 | 44500 | 284 |
| 589 | 20240923 | 093200 | 1259605700 | 44600 | 44600 | 44600 | 44600 | 61 |
| 590 | 20240923 | 093100 | 1256885100 | 44600 | 44600 | 44650 | 44500 | 228 |
| 591 | 20240923 | 093000 | 1246729950 | 44650 | 44700 | 44700 | 44600 | 191 |
| 592 | 20240923 | 092900 | 1238202650 | 44700 | 44600 | 44700 | 44500 | 2001 |
| 593 | 20240923 | 092800 | 1149063650 | 44550 | 44700 | 44800 | 44550 | 400 |
| 594 | 20240923 | 092700 | 1131228400 | 44750 | 44650 | 44750 | 44600 | 217 |
| 595 | 20240923 | 092600 | 1121532300 | 44600 | 44600 | 44700 | 44600 | 629 |
| 596 | 20240923 | 092500 | 1093457200 | 44600 | 44450 | 44600 | 44450 | 688 |
| 597 | 20240923 | 092400 | 1062828000 | 44500 | 44450 | 44500 | 44450 | 217 |
| 598 | 20240923 | 092300 | 1053182100 | 44450 | 44450 | 44450 | 44450 | 75 |
| 599 | 20240923 | 092200 | 1049848350 | 44450 | 44450 | 44450 | 44400 | 590 |
| 600 | 20240923 | 092100 | 1023627850 | 44450 | 44500 | 44500 | 44450 | 193 |
| 601 | 20240923 | 092000 | 1015047850 | 44550 | 44550 | 44550 | 44450 | 127 |
| 602 | 20240923 | 091900 | 1009397800 | 44400 | 44550 | 44550 | 44400 | 561 |
| 603 | 20240923 | 091800 | 984472850 | 44550 | 44400 | 44550 | 44400 | 1324 |
| 604 | 20240923 | 091700 | 925504050 | 44450 | 44400 | 44500 | 44400 | 289 |
| 605 | 20240923 | 091600 | 912669150 | 44400 | 44400 | 44450 | 44350 | 2760 |
| 606 | 20240923 | 091500 | 790123500 | 44400 | 44450 | 44450 | 44400 | 448 |
| 607 | 20240923 | 091400 | 770214900 | 44450 | 44450 | 44450 | 44400 | 994 |
| 608 | 20240923 | 091300 | 726067850 | 44450 | 44450 | 44450 | 44400 | 246 |
| 609 | 20240923 | 091200 | 715138100 | 44450 | 44450 | 44500 | 44400 | 795 |
| 610 | 20240923 | 091100 | 679804200 | 44500 | 44450 | 44550 | 44450 | 627 |
| 611 | 20240923 | 091000 | 651930600 | 44450 | 44550 | 44550 | 44450 | 448 |
| 612 | 20240923 | 090900 | 632013650 | 44550 | 44500 | 44550 | 44450 | 496 |
| 613 | 20240923 | 090800 | 609946900 | 44500 | 44450 | 44550 | 44450 | 894 |
| 614 | 20240923 | 090700 | 570203450 | 44500 | 44550 | 44550 | 44500 | 813 |
| 615 | 20240923 | 090600 | 534023500 | 44500 | 44550 | 44550 | 44500 | 559 |
| 616 | 20240923 | 090500 | 509144050 | 44500 | 44600 | 44600 | 44500 | 2195 |
| 617 | 20240923 | 090400 | 411359600 | 44600 | 44600 | 44650 | 44550 | 387 |
| 618 | 20240923 | 090300 | 394105650 | 44600 | 44550 | 44650 | 44500 | 305 |
| 619 | 20240923 | 090200 | 380512350 | 44500 | 44550 | 44700 | 44500 | 745 |
| 620 | 20240923 | 090100 | 347316450 | 44550 | 44750 | 44850 | 44550 | 5384 |
| 621 | 20240923 | 090000 | 106832700 | 44800 | 44700 | 44950 | 44700 | 2347 |