31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 183400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 3 | 20240912 | 183300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20240912 | 183200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20240912 | 183100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20240912 | 183000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20240912 | 182900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20240912 | 182800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20240912 | 182700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20240912 | 182600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20240912 | 182500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20240912 | 182400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20240912 | 182300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20240912 | 182200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20240912 | 182100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20240912 | 182000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20240912 | 181900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20240912 | 181800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20240912 | 181700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20240912 | 181600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20240912 | 181500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20240912 | 181400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20240912 | 181300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20240912 | 181200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20240912 | 181100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20240912 | 181000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20240912 | 180900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20240912 | 180800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20240912 | 180700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20240912 | 180600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20240912 | 180500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20240912 | 180400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 33 | 20240912 | 180300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20240912 | 180200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20240912 | 180100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20240912 | 180000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20240912 | 175900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20240912 | 175800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20240912 | 175700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20240912 | 175600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20240912 | 175500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20240912 | 175400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20240912 | 175300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20240912 | 175200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20240912 | 175100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20240912 | 175000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20240912 | 174900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20240912 | 174800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20240912 | 174700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20240912 | 174600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20240912 | 174500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20240912 | 174400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20240912 | 174300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20240912 | 174200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20240912 | 174100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20240912 | 174000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20240912 | 173900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20240912 | 173800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20240912 | 173700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20240912 | 173600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20240912 | 173500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20240912 | 173400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 63 | 20240912 | 173300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20240912 | 173200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20240912 | 173100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20240912 | 173000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20240912 | 172900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20240912 | 172800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20240912 | 172700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20240912 | 172600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20240912 | 172500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20240912 | 172400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20240912 | 172300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20240912 | 172200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20240912 | 172100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20240912 | 172000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20240912 | 171900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20240912 | 171800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20240912 | 171700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20240912 | 171600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20240912 | 171500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20240912 | 171400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20240912 | 171300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20240912 | 171200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20240912 | 171100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20240912 | 171000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20240912 | 170900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20240912 | 170800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20240912 | 170700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20240912 | 170600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20240912 | 170500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20240912 | 170400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 93 | 20240912 | 170300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20240912 | 170200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20240912 | 170100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20240912 | 170000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20240912 | 165900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20240912 | 165800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20240912 | 165700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20240912 | 165600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20240912 | 165500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20240912 | 165400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20240912 | 165300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20240912 | 165200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20240912 | 165100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20240912 | 165000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20240912 | 164900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20240912 | 164800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20240912 | 164700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20240912 | 164600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20240912 | 164500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20240912 | 164400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20240912 | 164300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20240912 | 164200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20240912 | 164100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20240912 | 164000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20240912 | 163900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20240912 | 163800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20240912 | 163700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20240912 | 163600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20240912 | 163500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20240912 | 163400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 123 | 20240912 | 163300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20240912 | 163200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20240912 | 163100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20240912 | 163000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20240912 | 162900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20240912 | 162800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20240912 | 162700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20240912 | 162600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20240912 | 162500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20240912 | 162400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20240912 | 162300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20240912 | 162200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20240912 | 162100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20240912 | 162000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20240912 | 161900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20240912 | 161800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20240912 | 161700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20240912 | 161600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20240912 | 161500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20240912 | 161400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20240912 | 161300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20240912 | 161200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20240912 | 161100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20240912 | 161000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20240912 | 160900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20240912 | 160800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20240912 | 160700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20240912 | 160600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20240912 | 160500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20240912 | 160400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 153 | 20240912 | 160300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20240912 | 160200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20240912 | 160100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20240912 | 160000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20240912 | 155900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20240912 | 155800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20240912 | 155700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20240912 | 155600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20240912 | 155500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20240912 | 155400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20240912 | 155300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20240912 | 155200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20240912 | 155100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20240912 | 155000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20240912 | 154900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20240912 | 154800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20240912 | 154700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20240912 | 154600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20240912 | 154500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20240912 | 154400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20240912 | 154300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20240912 | 154200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20240912 | 154100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20240912 | 154000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20240912 | 153900 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20240912 | 153800 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20240912 | 153700 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20240912 | 153600 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20240912 | 153500 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20240912 | 153400 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 183 | 20240912 | 153300 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20240912 | 153200 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20240912 | 153100 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20240912 | 153000 | 39150461950 | 49950 | 49950 | 49950 | 49950 | 100835 |
| 187 | 20240912 | 152900 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20240912 | 152800 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20240912 | 152700 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20240912 | 152600 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20240912 | 152500 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20240912 | 152400 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20240912 | 152300 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20240912 | 152200 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20240912 | 152100 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20240912 | 152000 | 34113753700 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20240912 | 151900 | 34113753700 | 49500 | 49450 | 49500 | 49400 | 2403 |
| 198 | 20240912 | 151800 | 33994898450 | 49450 | 49350 | 49450 | 49350 | 1379 |
| 199 | 20240912 | 151700 | 33926777750 | 49350 | 49500 | 49500 | 49300 | 5053 |
| 200 | 20240912 | 151600 | 33677222850 | 49500 | 49450 | 49500 | 49400 | 4148 |
| 201 | 20240912 | 151500 | 33472017650 | 49450 | 49500 | 49500 | 49400 | 1541 |
| 202 | 20240912 | 151400 | 33395773850 | 49450 | 49500 | 49550 | 49450 | 2451 |
| 203 | 20240912 | 151300 | 33274468100 | 49550 | 49450 | 49600 | 49400 | 2405 |
| 204 | 20240912 | 151200 | 33155445250 | 49550 | 49500 | 49600 | 49450 | 3507 |
| 205 | 20240912 | 151100 | 32981805100 | 49500 | 49450 | 49550 | 49450 | 1586 |
| 206 | 20240912 | 151000 | 32903294500 | 49500 | 49550 | 49600 | 49400 | 2706 |
| 207 | 20240912 | 150900 | 32769352250 | 49550 | 49650 | 49650 | 49450 | 2970 |
| 208 | 20240912 | 150800 | 32622116200 | 49650 | 49650 | 49700 | 49600 | 2889 |
| 209 | 20240912 | 150700 | 32478655700 | 49650 | 49650 | 49700 | 49600 | 3315 |
| 210 | 20240912 | 150600 | 32313963100 | 49650 | 49700 | 49700 | 49600 | 5762 |
| 211 | 20240912 | 150500 | 32027764650 | 49700 | 49700 | 49750 | 49650 | 5192 |
| 212 | 20240912 | 150400 | 31769755200 | 49700 | 49600 | 49700 | 49600 | 6346 |
| 213 | 20240912 | 150300 | 31454644850 | 49600 | 49450 | 49650 | 49450 | 6421 |
| 214 | 20240912 | 150200 | 31136682300 | 49500 | 49400 | 49500 | 49350 | 10638 |
| 215 | 20240912 | 150100 | 30610632800 | 49400 | 49100 | 49500 | 49100 | 12313 |
| 216 | 20240912 | 150000 | 30003137400 | 49150 | 49100 | 49150 | 49100 | 2349 |
| 217 | 20240912 | 145900 | 29887748050 | 49050 | 49050 | 49150 | 49050 | 1068 |
| 218 | 20240912 | 145800 | 29835339250 | 49100 | 49250 | 49250 | 49050 | 2131 |
| 219 | 20240912 | 145700 | 29730583400 | 49200 | 49300 | 49300 | 49200 | 2207 |
| 220 | 20240912 | 145600 | 29621872400 | 49300 | 49300 | 49300 | 49250 | 2663 |
| 221 | 20240912 | 145500 | 29490642050 | 49250 | 49300 | 49300 | 49250 | 2016 |
| 222 | 20240912 | 145400 | 29391306200 | 49300 | 49100 | 49300 | 49050 | 9412 |
| 223 | 20240912 | 145300 | 28928415000 | 49100 | 49050 | 49100 | 49000 | 1695 |
| 224 | 20240912 | 145200 | 28845279000 | 49050 | 49050 | 49050 | 49000 | 1607 |
| 225 | 20240912 | 145100 | 28766478600 | 49050 | 48900 | 49050 | 48850 | 2249 |
| 226 | 20240912 | 145000 | 28656341350 | 48900 | 48950 | 49000 | 48850 | 1441 |
| 227 | 20240912 | 144900 | 28585858750 | 49000 | 49100 | 49100 | 48950 | 3039 |
| 228 | 20240912 | 144800 | 28436808250 | 49100 | 49050 | 49150 | 49050 | 1972 |
| 229 | 20240912 | 144700 | 28339983550 | 49050 | 49150 | 49150 | 48950 | 4609 |
| 230 | 20240912 | 144600 | 28113869850 | 49100 | 49100 | 49150 | 48950 | 4549 |
| 231 | 20240912 | 144500 | 27890633600 | 49100 | 48950 | 49100 | 48950 | 5356 |
| 232 | 20240912 | 144400 | 27627946350 | 48950 | 48950 | 49000 | 48950 | 4818 |
| 233 | 20240912 | 144300 | 27391868650 | 48950 | 48900 | 49000 | 48850 | 4379 |
| 234 | 20240912 | 144200 | 27177633600 | 48900 | 48750 | 48900 | 48700 | 6168 |
| 235 | 20240912 | 144100 | 26876651050 | 48700 | 48700 | 48700 | 48650 | 5718 |
| 236 | 20240912 | 144000 | 26598298700 | 48700 | 48700 | 48700 | 48650 | 1252 |
| 237 | 20240912 | 143900 | 26537334650 | 48650 | 48650 | 48700 | 48600 | 1362 |
| 238 | 20240912 | 143800 | 26471074750 | 48650 | 48650 | 48650 | 48600 | 2539 |
| 239 | 20240912 | 143700 | 26347576400 | 48600 | 48600 | 48650 | 48500 | 2578 |
| 240 | 20240912 | 143600 | 26222279350 | 48600 | 48600 | 48600 | 48500 | 1471 |
| 241 | 20240912 | 143500 | 26150841100 | 48550 | 48550 | 48600 | 48500 | 1475 |
| 242 | 20240912 | 143400 | 26079228450 | 48550 | 48650 | 48650 | 48550 | 1443 |
| 243 | 20240912 | 143300 | 26009099500 | 48600 | 48650 | 48700 | 48550 | 2742 |
| 244 | 20240912 | 143200 | 25875782250 | 48650 | 48700 | 48700 | 48600 | 1472 |
| 245 | 20240912 | 143100 | 25804152600 | 48650 | 48650 | 48700 | 48600 | 2942 |
| 246 | 20240912 | 143000 | 25661055900 | 48650 | 48600 | 48650 | 48600 | 2571 |
| 247 | 20240912 | 142900 | 25535998000 | 48600 | 48450 | 48650 | 48450 | 10456 |
| 248 | 20240912 | 142800 | 25028582650 | 48450 | 48400 | 48500 | 48400 | 1510 |
| 249 | 20240912 | 142700 | 24955403950 | 48450 | 48450 | 48450 | 48400 | 1940 |
| 250 | 20240912 | 142600 | 24861420000 | 48450 | 48400 | 48450 | 48350 | 2191 |
| 251 | 20240912 | 142500 | 24755336900 | 48400 | 48400 | 48450 | 48350 | 2024 |
| 252 | 20240912 | 142400 | 24657377100 | 48400 | 48350 | 48400 | 48300 | 1813 |
| 253 | 20240912 | 142300 | 24569678800 | 48300 | 48300 | 48350 | 48300 | 1139 |
| 254 | 20240912 | 142200 | 24514637000 | 48250 | 48200 | 48350 | 48200 | 9537 |
| 255 | 20240912 | 142100 | 24054213650 | 48200 | 48150 | 48200 | 48150 | 2444 |
| 256 | 20240912 | 142000 | 23936423050 | 48200 | 48200 | 48200 | 48150 | 810 |
| 257 | 20240912 | 141900 | 23897393900 | 48200 | 48100 | 48200 | 48100 | 2277 |
| 258 | 20240912 | 141800 | 23787748200 | 48100 | 48150 | 48150 | 48100 | 288 |
| 259 | 20240912 | 141700 | 23773892550 | 48100 | 48050 | 48150 | 48050 | 3135 |
| 260 | 20240912 | 141600 | 23623087400 | 48050 | 48050 | 48100 | 48050 | 480 |
| 261 | 20240912 | 141500 | 23600015300 | 48050 | 48100 | 48100 | 48000 | 1102 |
| 262 | 20240912 | 141400 | 23547064950 | 48100 | 48050 | 48100 | 48050 | 1179 |
| 263 | 20240912 | 141300 | 23490390500 | 48050 | 48000 | 48050 | 48000 | 870 |
| 264 | 20240912 | 141200 | 23448608200 | 48000 | 48000 | 48050 | 47950 | 762 |
| 265 | 20240912 | 141100 | 23412025150 | 48050 | 48000 | 48050 | 48000 | 1031 |
| 266 | 20240912 | 141000 | 23362532650 | 48000 | 47950 | 48050 | 47950 | 974 |
| 267 | 20240912 | 140900 | 23315778050 | 47950 | 48050 | 48050 | 47850 | 1420 |
| 268 | 20240912 | 140800 | 23247674350 | 48050 | 48100 | 48100 | 48050 | 741 |
| 269 | 20240912 | 140700 | 23212055950 | 48100 | 48200 | 48200 | 48050 | 1232 |
| 270 | 20240912 | 140600 | 23152772850 | 48150 | 48150 | 48200 | 48150 | 1378 |
| 271 | 20240912 | 140500 | 23086385100 | 48150 | 48150 | 48200 | 48100 | 2380 |
| 272 | 20240912 | 140400 | 22971761650 | 48200 | 48150 | 48200 | 48100 | 2483 |
| 273 | 20240912 | 140300 | 22852155400 | 48100 | 48000 | 48150 | 47950 | 9920 |
| 274 | 20240912 | 140200 | 22375755150 | 48000 | 47950 | 48000 | 47950 | 1627 |
| 275 | 20240912 | 140100 | 22297704600 | 47950 | 48000 | 48000 | 47950 | 526 |
| 276 | 20240912 | 140000 | 22272463750 | 47950 | 48000 | 48000 | 47950 | 997 |
| 277 | 20240912 | 135900 | 22224628000 | 48000 | 47950 | 48000 | 47900 | 488 |
| 278 | 20240912 | 135800 | 22201237750 | 48000 | 47950 | 48000 | 47900 | 5803 |
| 279 | 20240912 | 135700 | 21922970900 | 47950 | 47900 | 47950 | 47850 | 1090 |
| 280 | 20240912 | 135600 | 21870757950 | 47900 | 47900 | 47900 | 47850 | 482 |
| 281 | 20240912 | 135500 | 21847671150 | 47900 | 47950 | 47950 | 47850 | 1202 |
| 282 | 20240912 | 135400 | 21790107500 | 47900 | 47900 | 47900 | 47850 | 834 |
| 283 | 20240912 | 135300 | 21750159900 | 47900 | 47900 | 47900 | 47850 | 293 |
| 284 | 20240912 | 135200 | 21736126750 | 47900 | 47950 | 47950 | 47800 | 1922 |
| 285 | 20240912 | 135100 | 21644079950 | 47950 | 47850 | 47950 | 47850 | 2078 |
| 286 | 20240912 | 135000 | 21544540000 | 47850 | 47850 | 47900 | 47850 | 572 |
| 287 | 20240912 | 134900 | 21517152900 | 47850 | 47850 | 47850 | 47800 | 2356 |
| 288 | 20240912 | 134800 | 21404474000 | 47800 | 47750 | 47800 | 47750 | 2470 |
| 289 | 20240912 | 134700 | 21286430850 | 47800 | 47750 | 47800 | 47750 | 1030 |
| 290 | 20240912 | 134600 | 21237237300 | 47750 | 47750 | 47800 | 47750 | 450 |
| 291 | 20240912 | 134500 | 21215746700 | 47750 | 47750 | 47750 | 47750 | 320 |
| 292 | 20240912 | 134400 | 21200466700 | 47750 | 47750 | 47800 | 47700 | 259 |
| 293 | 20240912 | 134300 | 21188107200 | 47750 | 47750 | 47800 | 47750 | 479 |
| 294 | 20240912 | 134200 | 21165230500 | 47750 | 47750 | 47800 | 47700 | 702 |
| 295 | 20240912 | 134100 | 21131713450 | 47800 | 47700 | 47800 | 47700 | 267 |
| 296 | 20240912 | 134000 | 21118966650 | 47700 | 47750 | 47800 | 47650 | 523 |
| 297 | 20240912 | 133900 | 21094000250 | 47650 | 47700 | 47750 | 47650 | 320 |
| 298 | 20240912 | 133800 | 21078734650 | 47750 | 47750 | 47750 | 47700 | 192 |
| 299 | 20240912 | 133700 | 21069567150 | 47750 | 47650 | 47800 | 47600 | 368 |
| 300 | 20240912 | 133600 | 21052020350 | 47650 | 47750 | 47800 | 47600 | 1693 |
| 301 | 20240912 | 133500 | 20971350350 | 47700 | 47800 | 47800 | 47650 | 923 |
| 302 | 20240912 | 133400 | 20927244950 | 47800 | 47750 | 47800 | 47650 | 258 |
| 303 | 20240912 | 133300 | 20914924200 | 47750 | 47700 | 47750 | 47700 | 462 |
| 304 | 20240912 | 133200 | 20892879750 | 47700 | 47700 | 47750 | 47650 | 364 |
| 305 | 20240912 | 133100 | 20875517550 | 47700 | 47700 | 47750 | 47650 | 725 |
| 306 | 20240912 | 133000 | 20840903300 | 47700 | 47700 | 47700 | 47600 | 307 |
| 307 | 20240912 | 132900 | 20826268000 | 47650 | 47600 | 47850 | 47600 | 2961 |
| 308 | 20240912 | 132800 | 20684832950 | 47600 | 47550 | 47650 | 47550 | 247 |
| 309 | 20240912 | 132700 | 20673074800 | 47550 | 47650 | 47700 | 47500 | 692 |
| 310 | 20240912 | 132600 | 20640105600 | 47650 | 47600 | 47650 | 47600 | 125 |
| 311 | 20240912 | 132500 | 20634149450 | 47600 | 47550 | 47600 | 47550 | 1208 |
| 312 | 20240912 | 132400 | 20576684250 | 47500 | 47550 | 47550 | 47500 | 123 |
| 313 | 20240912 | 132300 | 20570838200 | 47550 | 47500 | 47550 | 47500 | 170 |
| 314 | 20240912 | 132200 | 20562755950 | 47500 | 47400 | 47500 | 47350 | 927 |
| 315 | 20240912 | 132100 | 20518774350 | 47350 | 47500 | 47500 | 47350 | 805 |
| 316 | 20240912 | 132000 | 20480634050 | 47500 | 47400 | 47550 | 47400 | 130 |
| 317 | 20240912 | 131900 | 20474455700 | 47400 | 47550 | 47550 | 47400 | 813 |
| 318 | 20240912 | 131800 | 20435855800 | 47500 | 47500 | 47550 | 47500 | 658 |
| 319 | 20240912 | 131700 | 20404590850 | 47500 | 47500 | 47550 | 47500 | 206 |
| 320 | 20240912 | 131600 | 20394795850 | 47550 | 47550 | 47550 | 47500 | 83 |
| 321 | 20240912 | 131500 | 20390849300 | 47550 | 47550 | 47550 | 47500 | 1326 |
| 322 | 20240912 | 131400 | 20327861200 | 47500 | 47500 | 47500 | 47450 | 523 |
| 323 | 20240912 | 131300 | 20303026950 | 47450 | 47500 | 47500 | 47450 | 210 |
| 324 | 20240912 | 131200 | 20293057300 | 47500 | 47450 | 47500 | 47450 | 117 |
| 325 | 20240912 | 131100 | 20287500000 | 47500 | 47500 | 47500 | 47450 | 764 |
| 326 | 20240912 | 131000 | 20251245300 | 47500 | 47450 | 47500 | 47450 | 515 |
| 327 | 20240912 | 130900 | 20226785850 | 47500 | 47500 | 47500 | 47450 | 86 |
| 328 | 20240912 | 130800 | 20222700900 | 47450 | 47450 | 47500 | 47450 | 182 |
| 329 | 20240912 | 130700 | 20214062550 | 47450 | 47450 | 47500 | 47400 | 109 |
| 330 | 20240912 | 130600 | 20208887900 | 47450 | 47500 | 47500 | 47400 | 489 |
| 331 | 20240912 | 130500 | 20185688100 | 47500 | 47500 | 47500 | 47450 | 114 |
| 332 | 20240912 | 130400 | 20180273450 | 47450 | 47500 | 47500 | 47450 | 326 |
| 333 | 20240912 | 130300 | 20164803200 | 47450 | 47450 | 47500 | 47450 | 492 |
| 334 | 20240912 | 130200 | 20141456250 | 47450 | 47400 | 47450 | 47350 | 250 |
| 335 | 20240912 | 130100 | 20129604950 | 47350 | 47400 | 47400 | 47350 | 308 |
| 336 | 20240912 | 130000 | 20115014700 | 47400 | 47450 | 47450 | 47400 | 471 |
| 337 | 20240912 | 125900 | 20092669100 | 47300 | 47350 | 47450 | 47300 | 1235 |
| 338 | 20240912 | 125800 | 20034179750 | 47400 | 47400 | 47400 | 47400 | 190 |
| 339 | 20240912 | 125700 | 20025173750 | 47400 | 47450 | 47450 | 47350 | 1139 |
| 340 | 20240912 | 125600 | 19971207000 | 47450 | 47450 | 47500 | 47450 | 309 |
| 341 | 20240912 | 125500 | 19956536850 | 47500 | 47500 | 47500 | 47450 | 175 |
| 342 | 20240912 | 125400 | 19948226050 | 47450 | 47450 | 47500 | 47450 | 378 |
| 343 | 20240912 | 125300 | 19930289400 | 47550 | 47550 | 47550 | 47500 | 248 |
| 344 | 20240912 | 125200 | 19918503600 | 47550 | 47550 | 47600 | 47500 | 453 |
| 345 | 20240912 | 125100 | 19896972850 | 47550 | 47550 | 47600 | 47500 | 399 |
| 346 | 20240912 | 125000 | 19877996650 | 47550 | 47550 | 47550 | 47500 | 934 |
| 347 | 20240912 | 124900 | 19833585600 | 47550 | 47450 | 47550 | 47450 | 327 |
| 348 | 20240912 | 124800 | 19818054200 | 47450 | 47500 | 47500 | 47400 | 278 |
| 349 | 20240912 | 124700 | 19804855450 | 47550 | 47450 | 47550 | 47400 | 982 |
| 350 | 20240912 | 124600 | 19758216550 | 47450 | 47500 | 47500 | 47400 | 112 |
| 351 | 20240912 | 124500 | 19752897950 | 47500 | 47500 | 47550 | 47400 | 445 |
| 352 | 20240912 | 124400 | 19731762150 | 47550 | 47350 | 47550 | 47350 | 1016 |
| 353 | 20240912 | 124300 | 19683540200 | 47350 | 47300 | 47350 | 47250 | 503 |
| 354 | 20240912 | 124200 | 19659732950 | 47300 | 47400 | 47400 | 47300 | 1067 |
| 355 | 20240912 | 124100 | 19609238550 | 47400 | 47450 | 47450 | 47350 | 578 |
| 356 | 20240912 | 124000 | 19581829700 | 47450 | 47400 | 47450 | 47400 | 102 |
| 357 | 20240912 | 123900 | 19576991300 | 47400 | 47450 | 47450 | 47400 | 298 |
| 358 | 20240912 | 123800 | 19562857300 | 47450 | 47400 | 47450 | 47300 | 407 |
| 359 | 20240912 | 123700 | 19543558150 | 47350 | 47350 | 47350 | 47300 | 104 |
| 360 | 20240912 | 123600 | 19538634400 | 47350 | 47450 | 47450 | 47350 | 328 |
| 361 | 20240912 | 123500 | 19523092300 | 47400 | 47250 | 47400 | 47200 | 748 |
| 362 | 20240912 | 123400 | 19487731700 | 47250 | 47250 | 47300 | 47200 | 370 |
| 363 | 20240912 | 123300 | 19470250150 | 47250 | 47250 | 47250 | 47200 | 157 |
| 364 | 20240912 | 123200 | 19462832800 | 47250 | 47200 | 47250 | 47150 | 125 |
| 365 | 20240912 | 123100 | 19456930000 | 47200 | 47200 | 47250 | 47150 | 212 |
| 366 | 20240912 | 123000 | 19446923150 | 47150 | 47200 | 47200 | 47150 | 383 |
| 367 | 20240912 | 122900 | 19428862050 | 47200 | 47200 | 47200 | 47150 | 336 |
| 368 | 20240912 | 122800 | 19413005050 | 47150 | 47200 | 47200 | 47150 | 789 |
| 369 | 20240912 | 122700 | 19375783800 | 47200 | 47200 | 47250 | 47200 | 400 |
| 370 | 20240912 | 122600 | 19356896400 | 47150 | 47200 | 47250 | 47150 | 353 |
| 371 | 20240912 | 122500 | 19340240300 | 47100 | 47200 | 47200 | 47100 | 59 |
| 372 | 20240912 | 122400 | 19337457300 | 47150 | 47150 | 47200 | 47100 | 428 |
| 373 | 20240912 | 122300 | 19317282600 | 47150 | 47200 | 47200 | 47150 | 369 |
| 374 | 20240912 | 122200 | 19299879900 | 47200 | 47150 | 47200 | 47150 | 191 |
| 375 | 20240912 | 122100 | 19290867850 | 47150 | 47050 | 47150 | 47050 | 282 |
| 376 | 20240912 | 122000 | 19277584350 | 47050 | 47050 | 47100 | 47050 | 435 |
| 377 | 20240912 | 121900 | 19257114650 | 47050 | 47050 | 47100 | 47000 | 1372 |
| 378 | 20240912 | 121800 | 19192570400 | 47050 | 47100 | 47100 | 47050 | 265 |
| 379 | 20240912 | 121700 | 19180093400 | 47150 | 47200 | 47200 | 47100 | 291 |
| 380 | 20240912 | 121600 | 19166376900 | 47150 | 47200 | 47200 | 47050 | 474 |
| 381 | 20240912 | 121500 | 19144035000 | 47200 | 47200 | 47250 | 47150 | 609 |
| 382 | 20240912 | 121400 | 19115287600 | 47200 | 47250 | 47250 | 47000 | 7062 |
| 383 | 20240912 | 121300 | 18782841800 | 47250 | 47450 | 47450 | 47200 | 1056 |
| 384 | 20240912 | 121200 | 18732899300 | 47450 | 47350 | 47450 | 47350 | 271 |
| 385 | 20240912 | 121100 | 18720052900 | 47350 | 47500 | 47500 | 47350 | 307 |
| 386 | 20240912 | 121000 | 18705498800 | 47500 | 47400 | 47500 | 47400 | 498 |
| 387 | 20240912 | 120900 | 18681875850 | 47400 | 47400 | 47450 | 47200 | 733 |
| 388 | 20240912 | 120800 | 18647242050 | 47200 | 47500 | 47550 | 47200 | 3119 |
| 389 | 20240912 | 120700 | 18499540850 | 47500 | 47450 | 47500 | 47450 | 185 |
| 390 | 20240912 | 120600 | 18490759050 | 47450 | 47450 | 47500 | 47450 | 334 |
| 391 | 20240912 | 120500 | 18474907000 | 47450 | 47550 | 47600 | 47450 | 454 |
| 392 | 20240912 | 120400 | 18453353650 | 47550 | 47600 | 47600 | 47450 | 1203 |
| 393 | 20240912 | 120300 | 18396200650 | 47600 | 47650 | 47700 | 47550 | 1421 |
| 394 | 20240912 | 120200 | 18328563900 | 47650 | 47700 | 47750 | 47650 | 392 |
| 395 | 20240912 | 120100 | 18309872100 | 47750 | 47750 | 47850 | 47650 | 1322 |
| 396 | 20240912 | 120000 | 18246738950 | 47800 | 47800 | 47800 | 47750 | 290 |
| 397 | 20240912 | 115900 | 18232878900 | 47800 | 47650 | 47800 | 47650 | 634 |
| 398 | 20240912 | 115800 | 18202614150 | 47700 | 47700 | 47700 | 47650 | 197 |
| 399 | 20240912 | 115700 | 18193222800 | 47700 | 47600 | 47700 | 47600 | 167 |
| 400 | 20240912 | 115600 | 18185269900 | 47600 | 47650 | 47650 | 47550 | 1910 |
| 401 | 20240912 | 115500 | 18094374450 | 47700 | 47600 | 47700 | 47550 | 547 |
| 402 | 20240912 | 115400 | 18068330300 | 47600 | 47500 | 47600 | 47500 | 808 |
| 403 | 20240912 | 115300 | 18029898900 | 47550 | 47500 | 47550 | 47500 | 610 |
| 404 | 20240912 | 115200 | 18000917600 | 47500 | 47550 | 47550 | 47500 | 418 |
| 405 | 20240912 | 115100 | 17981051850 | 47550 | 47600 | 47700 | 47500 | 229 |
| 406 | 20240912 | 115000 | 17970157050 | 47600 | 47650 | 47650 | 47600 | 733 |
| 407 | 20240912 | 114900 | 17935243350 | 47650 | 47650 | 47700 | 47600 | 1503 |
| 408 | 20240912 | 114800 | 17863624050 | 47700 | 47600 | 47750 | 47600 | 1483 |
| 409 | 20240912 | 114700 | 17792901900 | 47600 | 47500 | 47600 | 47450 | 3714 |
| 410 | 20240912 | 114600 | 17616371200 | 47500 | 47600 | 47600 | 47500 | 1826 |
| 411 | 20240912 | 114500 | 17529569900 | 47550 | 47600 | 47650 | 47550 | 3115 |
| 412 | 20240912 | 114400 | 17381344400 | 47650 | 47650 | 47650 | 47600 | 881 |
| 413 | 20240912 | 114300 | 17339365350 | 47650 | 47700 | 47700 | 47650 | 447 |
| 414 | 20240912 | 114200 | 17318061300 | 47650 | 47700 | 47700 | 47650 | 490 |
| 415 | 20240912 | 114100 | 17294703550 | 47700 | 47700 | 47700 | 47650 | 546 |
| 416 | 20240912 | 114000 | 17268683400 | 47650 | 47750 | 47800 | 47650 | 1280 |
| 417 | 20240912 | 113900 | 17207632050 | 47850 | 47850 | 47900 | 47750 | 1934 |
| 418 | 20240912 | 113800 | 17115044100 | 47850 | 47800 | 47850 | 47800 | 668 |
| 419 | 20240912 | 113700 | 17083099450 | 47800 | 47700 | 47850 | 47700 | 757 |
| 420 | 20240912 | 113600 | 17046949950 | 47700 | 47650 | 47700 | 47650 | 926 |
| 421 | 20240912 | 113500 | 17002807500 | 47700 | 47800 | 47800 | 47650 | 2647 |
| 422 | 20240912 | 113400 | 16876541050 | 47800 | 47750 | 47900 | 47750 | 972 |
| 423 | 20240912 | 113300 | 16830080450 | 47850 | 47850 | 47900 | 47750 | 540 |
| 424 | 20240912 | 113200 | 16804248050 | 47850 | 47850 | 47900 | 47800 | 474 |
| 425 | 20240912 | 113100 | 16781569850 | 47850 | 47950 | 47950 | 47750 | 878 |
| 426 | 20240912 | 113000 | 16739537000 | 47900 | 48050 | 48050 | 47850 | 1184 |
| 427 | 20240912 | 112900 | 16682732700 | 48050 | 47900 | 48050 | 47850 | 4657 |
| 428 | 20240912 | 112800 | 16459400650 | 47900 | 47850 | 47950 | 47850 | 964 |
| 429 | 20240912 | 112700 | 16413231350 | 47850 | 47950 | 47950 | 47800 | 421 |
| 430 | 20240912 | 112600 | 16393070450 | 47950 | 47850 | 47950 | 47750 | 561 |
| 431 | 20240912 | 112500 | 16366194950 | 47850 | 47700 | 47850 | 47600 | 4243 |
| 432 | 20240912 | 112400 | 16163887350 | 47650 | 47950 | 47950 | 47650 | 2892 |
| 433 | 20240912 | 112300 | 16025825800 | 47900 | 48150 | 48150 | 47850 | 4161 |
| 434 | 20240912 | 112200 | 15825854050 | 48150 | 48050 | 48150 | 48050 | 2067 |
| 435 | 20240912 | 112100 | 15726469000 | 48050 | 48000 | 48100 | 48000 | 2264 |
| 436 | 20240912 | 112000 | 15617702250 | 48000 | 47800 | 48050 | 47700 | 2191 |
| 437 | 20240912 | 111900 | 15512793150 | 47750 | 47850 | 47850 | 47750 | 3385 |
| 438 | 20240912 | 111800 | 15350997150 | 47850 | 48100 | 48150 | 47800 | 5773 |
| 439 | 20240912 | 111700 | 15073734850 | 48100 | 48000 | 48250 | 48000 | 4780 |
| 440 | 20240912 | 111600 | 14843591650 | 48000 | 47950 | 48200 | 47750 | 12316 |
| 441 | 20240912 | 111500 | 14252345350 | 47900 | 47750 | 48050 | 47750 | 8973 |
| 442 | 20240912 | 111400 | 13822119650 | 47800 | 47900 | 47900 | 47600 | 5409 |
| 443 | 20240912 | 111300 | 13563855100 | 47800 | 47850 | 47950 | 47650 | 7689 |
| 444 | 20240912 | 111200 | 13196312300 | 47750 | 47750 | 47950 | 47650 | 8251 |
| 445 | 20240912 | 111100 | 12801807350 | 47800 | 47700 | 47800 | 47300 | 6839 |
| 446 | 20240912 | 111000 | 12476940300 | 47700 | 47900 | 48100 | 47400 | 8780 |
| 447 | 20240912 | 110900 | 12058945000 | 47950 | 47500 | 48300 | 47500 | 12683 |
| 448 | 20240912 | 110800 | 11451812550 | 47550 | 47350 | 47650 | 46800 | 12417 |
| 449 | 20240912 | 110700 | 10864386050 | 47350 | 48050 | 48050 | 47300 | 11349 |
| 450 | 20240912 | 110600 | 10324449750 | 47900 | 46900 | 48250 | 46850 | 43912 |
| 451 | 20240912 | 110500 | 8228213400 | 47000 | 46500 | 47000 | 46500 | 7765 |
| 452 | 20240912 | 110400 | 7864747450 | 46500 | 46500 | 46500 | 46450 | 34 |
| 453 | 20240912 | 110300 | 7863166600 | 46500 | 46500 | 46550 | 46500 | 299 |
| 454 | 20240912 | 110200 | 7849261600 | 46500 | 46500 | 46500 | 46450 | 140 |
| 455 | 20240912 | 110100 | 7842753100 | 46500 | 46500 | 46500 | 46500 | 100 |
| 456 | 20240912 | 110000 | 7838103100 | 46500 | 46500 | 46550 | 46450 | 166 |
| 457 | 20240912 | 105900 | 7830383750 | 46500 | 46450 | 46500 | 46400 | 1110 |
| 458 | 20240912 | 105800 | 7778825400 | 46450 | 46450 | 46500 | 46400 | 366 |
| 459 | 20240912 | 105700 | 7761830650 | 46450 | 46500 | 46500 | 46400 | 86 |
| 460 | 20240912 | 105600 | 7757833350 | 46500 | 46400 | 46500 | 46400 | 1127 |
| 461 | 20240912 | 105500 | 7705509100 | 46450 | 46500 | 46550 | 46450 | 435 |
| 462 | 20240912 | 105400 | 7685293750 | 46500 | 46500 | 46600 | 46450 | 676 |
| 463 | 20240912 | 105300 | 7653861750 | 46500 | 46500 | 46500 | 46450 | 807 |
| 464 | 20240912 | 105200 | 7616354750 | 46550 | 46550 | 46650 | 46500 | 446 |
| 465 | 20240912 | 105100 | 7595610700 | 46550 | 46450 | 46550 | 46450 | 387 |
| 466 | 20240912 | 105000 | 7577613250 | 46500 | 46500 | 46500 | 46450 | 482 |
| 467 | 20240912 | 104900 | 7555215000 | 46500 | 46500 | 46550 | 46450 | 100 |
| 468 | 20240912 | 104800 | 7550566650 | 46450 | 46450 | 46550 | 46450 | 189 |
| 469 | 20240912 | 104700 | 7541783700 | 46550 | 46650 | 46650 | 46500 | 809 |
| 470 | 20240912 | 104600 | 7504137250 | 46650 | 46650 | 46650 | 46600 | 668 |
| 471 | 20240912 | 104500 | 7472991250 | 46650 | 46650 | 46650 | 46600 | 236 |
| 472 | 20240912 | 104400 | 7461984850 | 46600 | 46550 | 46600 | 46500 | 1296 |
| 473 | 20240912 | 104300 | 7401634450 | 46550 | 46500 | 46550 | 46500 | 520 |
| 474 | 20240912 | 104200 | 7377430600 | 46550 | 46500 | 46550 | 46400 | 824 |
| 475 | 20240912 | 104100 | 7339143850 | 46500 | 46500 | 46550 | 46450 | 418 |
| 476 | 20240912 | 104000 | 7319696050 | 46500 | 46500 | 46500 | 46450 | 481 |
| 477 | 20240912 | 103900 | 7297331050 | 46500 | 46450 | 46500 | 46450 | 660 |
| 478 | 20240912 | 103800 | 7266642850 | 46450 | 46450 | 46500 | 46400 | 325 |
| 479 | 20240912 | 103700 | 7251551850 | 46500 | 46450 | 46500 | 46400 | 204 |
| 480 | 20240912 | 103600 | 7242075900 | 46450 | 46400 | 46500 | 46350 | 988 |
| 481 | 20240912 | 103500 | 7196210000 | 46400 | 46350 | 46400 | 46300 | 332 |
| 482 | 20240912 | 103400 | 7180810400 | 46350 | 46300 | 46350 | 46300 | 156 |
| 483 | 20240912 | 103300 | 7173580050 | 46300 | 46350 | 46350 | 46300 | 284 |
| 484 | 20240912 | 103200 | 7160421800 | 46350 | 46400 | 46400 | 46300 | 441 |
| 485 | 20240912 | 103100 | 7139989700 | 46350 | 46350 | 46450 | 46300 | 425 |
| 486 | 20240912 | 103000 | 7120278200 | 46350 | 46400 | 46400 | 46300 | 2083 |
| 487 | 20240912 | 102900 | 7023723400 | 46450 | 46450 | 46450 | 46400 | 439 |
| 488 | 20240912 | 102800 | 7003336800 | 46450 | 46550 | 46550 | 46400 | 713 |
| 489 | 20240912 | 102700 | 6970209100 | 46500 | 46550 | 46600 | 46500 | 497 |
| 490 | 20240912 | 102600 | 6947077150 | 46550 | 46550 | 46550 | 46500 | 233 |
| 491 | 20240912 | 102500 | 6936233700 | 46550 | 46500 | 46600 | 46500 | 660 |
| 492 | 20240912 | 102400 | 6905509900 | 46500 | 46500 | 46550 | 46400 | 694 |
| 493 | 20240912 | 102300 | 6873240800 | 46500 | 46500 | 46500 | 46500 | 106 |
| 494 | 20240912 | 102200 | 6868311800 | 46500 | 46400 | 46500 | 46400 | 1390 |
| 495 | 20240912 | 102100 | 6803735800 | 46450 | 46450 | 46500 | 46450 | 297 |
| 496 | 20240912 | 102000 | 6789940100 | 46500 | 46500 | 46500 | 46450 | 112 |
| 497 | 20240912 | 101900 | 6784734650 | 46500 | 46500 | 46500 | 46450 | 66 |
| 498 | 20240912 | 101800 | 6781665800 | 46450 | 46450 | 46500 | 46400 | 223 |
| 499 | 20240912 | 101700 | 6771309700 | 46500 | 46400 | 46500 | 46350 | 653 |
| 500 | 20240912 | 101600 | 6740978800 | 46350 | 46300 | 46450 | 46300 | 444 |
| 501 | 20240912 | 101500 | 6720385850 | 46300 | 46250 | 46300 | 46250 | 482 |
| 502 | 20240912 | 101400 | 6698074550 | 46250 | 46350 | 46350 | 46250 | 359 |
| 503 | 20240912 | 101300 | 6681459500 | 46300 | 46250 | 46300 | 46250 | 1828 |
| 504 | 20240912 | 101200 | 6596835450 | 46300 | 46400 | 46400 | 46250 | 1431 |
| 505 | 20240912 | 101100 | 6530569300 | 46400 | 46400 | 46400 | 46350 | 234 |
| 506 | 20240912 | 101000 | 6519716700 | 46350 | 46350 | 46400 | 46350 | 367 |
| 507 | 20240912 | 100900 | 6502703600 | 46350 | 46400 | 46400 | 46350 | 229 |
| 508 | 20240912 | 100800 | 6492086500 | 46350 | 46400 | 46400 | 46350 | 508 |
| 509 | 20240912 | 100700 | 6468515800 | 46450 | 46500 | 46500 | 46400 | 528 |
| 510 | 20240912 | 100600 | 6444007100 | 46500 | 46550 | 46550 | 46400 | 970 |
| 511 | 20240912 | 100500 | 6398924500 | 46550 | 46450 | 46550 | 46450 | 2108 |
| 512 | 20240912 | 100400 | 6300986050 | 46400 | 46400 | 46500 | 46350 | 754 |
| 513 | 20240912 | 100300 | 6265965900 | 46400 | 46400 | 46400 | 46250 | 831 |
| 514 | 20240912 | 100200 | 6227417900 | 46400 | 46450 | 46500 | 46250 | 3089 |
| 515 | 20240912 | 100100 | 6084220400 | 46500 | 46500 | 46500 | 46450 | 103 |
| 516 | 20240912 | 100000 | 6079432300 | 46500 | 46500 | 46550 | 46450 | 543 |
| 517 | 20240912 | 095900 | 6054182250 | 46500 | 46400 | 46500 | 46400 | 720 |
| 518 | 20240912 | 095800 | 6020743250 | 46400 | 46300 | 46400 | 46300 | 615 |
| 519 | 20240912 | 095700 | 5992236050 | 46300 | 46350 | 46350 | 46300 | 620 |
| 520 | 20240912 | 095600 | 5963519450 | 46350 | 46350 | 46350 | 46300 | 1298 |
| 521 | 20240912 | 095500 | 5903383950 | 46350 | 46300 | 46400 | 46250 | 2605 |
| 522 | 20240912 | 095400 | 5782746600 | 46300 | 46400 | 46450 | 46250 | 4019 |
| 523 | 20240912 | 095300 | 5596575100 | 46400 | 46400 | 46450 | 46400 | 777 |
| 524 | 20240912 | 095200 | 5560518900 | 46400 | 46450 | 46500 | 46400 | 281 |
| 525 | 20240912 | 095100 | 5547465150 | 46450 | 46500 | 46550 | 46350 | 1935 |
| 526 | 20240912 | 095000 | 5457503750 | 46400 | 46550 | 46550 | 46400 | 2121 |
| 527 | 20240912 | 094900 | 5359020250 | 46550 | 46650 | 46650 | 46500 | 654 |
| 528 | 20240912 | 094800 | 5328563500 | 46550 | 46500 | 46650 | 46450 | 577 |
| 529 | 20240912 | 094700 | 5301717050 | 46450 | 46400 | 46500 | 46400 | 890 |
| 530 | 20240912 | 094600 | 5260378350 | 46500 | 46450 | 46500 | 46400 | 822 |
| 531 | 20240912 | 094500 | 5222177900 | 46450 | 46350 | 46450 | 46350 | 465 |
| 532 | 20240912 | 094400 | 5200605750 | 46350 | 46400 | 46500 | 46350 | 1568 |
| 533 | 20240912 | 094300 | 5127898600 | 46350 | 46450 | 46500 | 46350 | 961 |
| 534 | 20240912 | 094200 | 5083280750 | 46450 | 46450 | 46450 | 46400 | 2178 |
| 535 | 20240912 | 094100 | 4982131750 | 46400 | 46500 | 46500 | 46400 | 2488 |
| 536 | 20240912 | 094000 | 4866609350 | 46500 | 46450 | 46500 | 46400 | 1037 |
| 537 | 20240912 | 093900 | 4818444600 | 46400 | 46550 | 46550 | 46400 | 1575 |
| 538 | 20240912 | 093800 | 4745290750 | 46550 | 46700 | 46700 | 46400 | 3664 |
| 539 | 20240912 | 093700 | 4574779550 | 46700 | 46700 | 46750 | 46700 | 140 |
| 540 | 20240912 | 093600 | 4568241450 | 46700 | 46700 | 46700 | 46600 | 607 |
| 541 | 20240912 | 093500 | 4539905450 | 46650 | 46650 | 46650 | 46550 | 1556 |
| 542 | 20240912 | 093400 | 4467354250 | 46600 | 46650 | 46650 | 46600 | 256 |
| 543 | 20240912 | 093300 | 4455418950 | 46650 | 46600 | 46650 | 46550 | 721 |
| 544 | 20240912 | 093200 | 4421833100 | 46550 | 46550 | 46650 | 46550 | 1129 |
| 545 | 20240912 | 093100 | 4369273900 | 46550 | 46600 | 46700 | 46550 | 751 |
| 546 | 20240912 | 093000 | 4334291700 | 46600 | 46650 | 46650 | 46550 | 947 |
| 547 | 20240912 | 092900 | 4290187800 | 46650 | 46700 | 46750 | 46600 | 1626 |
| 548 | 20240912 | 092800 | 4214339600 | 46700 | 46700 | 46750 | 46650 | 471 |
| 549 | 20240912 | 092700 | 4192347000 | 46700 | 46850 | 46850 | 46650 | 1059 |
| 550 | 20240912 | 092600 | 4142823500 | 46900 | 46750 | 46950 | 46750 | 3957 |
| 551 | 20240912 | 092500 | 3957333800 | 46650 | 46700 | 46850 | 46550 | 930 |
| 552 | 20240912 | 092400 | 3913903600 | 46650 | 46700 | 46750 | 46600 | 2561 |
| 553 | 20240912 | 092300 | 3794408450 | 46750 | 46800 | 46950 | 46650 | 2939 |
| 554 | 20240912 | 092200 | 3656948450 | 46950 | 46700 | 46950 | 46650 | 1682 |
| 555 | 20240912 | 092100 | 3578291950 | 46700 | 46800 | 46900 | 46700 | 2648 |
| 556 | 20240912 | 092000 | 3454486200 | 46850 | 46800 | 46850 | 46700 | 1286 |
| 557 | 20240912 | 091900 | 3394327700 | 46900 | 46850 | 46900 | 46750 | 824 |
| 558 | 20240912 | 091800 | 3355743250 | 46850 | 46900 | 46900 | 46600 | 1473 |
| 559 | 20240912 | 091700 | 3286907250 | 46700 | 46650 | 46900 | 46600 | 1122 |
| 560 | 20240912 | 091600 | 3234524900 | 46700 | 46950 | 47000 | 46600 | 1932 |
| 561 | 20240912 | 091500 | 3143981300 | 47000 | 47050 | 47100 | 46950 | 2304 |
| 562 | 20240912 | 091400 | 3035582700 | 47050 | 47100 | 47100 | 46950 | 4975 |
| 563 | 20240912 | 091300 | 2801536950 | 47100 | 47100 | 47150 | 47000 | 1471 |
| 564 | 20240912 | 091200 | 2732307150 | 47150 | 47150 | 47150 | 46950 | 2746 |
| 565 | 20240912 | 091100 | 2603167900 | 47050 | 46700 | 47150 | 46700 | 2641 |
| 566 | 20240912 | 091000 | 2478984250 | 46950 | 46550 | 46950 | 46500 | 2545 |
| 567 | 20240912 | 090900 | 2360235050 | 46550 | 46400 | 46700 | 46400 | 1117 |
| 568 | 20240912 | 090800 | 2308295250 | 46400 | 46650 | 46750 | 46400 | 4837 |
| 569 | 20240912 | 090700 | 2083268400 | 46650 | 46800 | 46900 | 46500 | 3393 |
| 570 | 20240912 | 090600 | 1924921250 | 46750 | 46550 | 46800 | 46400 | 4424 |
| 571 | 20240912 | 090500 | 1718760950 | 46600 | 46200 | 46700 | 46150 | 3553 |
| 572 | 20240912 | 090400 | 1554074700 | 46200 | 46550 | 46550 | 46150 | 7845 |
| 573 | 20240912 | 090300 | 1190102450 | 46450 | 46500 | 46700 | 46450 | 4283 |
| 574 | 20240912 | 090200 | 990826250 | 46500 | 46850 | 46900 | 46500 | 5781 |
| 575 | 20240912 | 090100 | 720734850 | 46900 | 47300 | 47450 | 46750 | 5996 |
| 576 | 20240912 | 090000 | 438956400 | 47300 | 46900 | 47600 | 46900 | 9292 |