31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 184100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 3 | 20240911 | 184000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240911 | 183900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240911 | 183800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240911 | 183700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240911 | 183600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240911 | 183500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240911 | 183400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240911 | 183300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240911 | 183200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240911 | 183100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240911 | 183000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240911 | 182900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240911 | 182800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240911 | 182700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240911 | 182600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240911 | 182500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240911 | 182400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240911 | 182300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240911 | 182200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240911 | 182100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240911 | 182000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240911 | 181900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240911 | 181800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240911 | 181700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240911 | 181600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240911 | 181500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240911 | 181400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240911 | 181300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240911 | 181200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240911 | 181100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 33 | 20240911 | 181000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240911 | 180900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240911 | 180800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240911 | 180700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240911 | 180600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240911 | 180500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240911 | 180400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240911 | 180300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240911 | 180200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240911 | 180100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240911 | 180000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240911 | 175900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240911 | 175800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240911 | 175700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240911 | 175600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240911 | 175500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240911 | 175400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240911 | 175300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240911 | 175200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240911 | 175100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240911 | 175000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240911 | 174900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240911 | 174800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240911 | 174700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240911 | 174600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240911 | 174500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240911 | 174400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240911 | 174300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240911 | 174200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240911 | 174100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 63 | 20240911 | 174000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240911 | 173900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240911 | 173800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240911 | 173700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240911 | 173600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240911 | 173500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240911 | 173400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240911 | 173300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240911 | 173200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240911 | 173100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240911 | 173000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240911 | 172900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240911 | 172800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240911 | 172700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240911 | 172600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240911 | 172500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240911 | 172400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240911 | 172300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240911 | 172200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240911 | 172100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240911 | 172000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240911 | 171900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240911 | 171800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240911 | 171700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240911 | 171600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240911 | 171500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240911 | 171400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240911 | 171300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240911 | 171200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240911 | 171100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 93 | 20240911 | 171000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240911 | 170900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240911 | 170800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240911 | 170700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240911 | 170600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240911 | 170500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240911 | 170400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240911 | 170300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240911 | 170200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240911 | 170100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240911 | 170000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240911 | 165900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240911 | 165800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240911 | 165700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240911 | 165600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240911 | 165500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240911 | 165400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240911 | 165300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240911 | 165200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240911 | 165100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240911 | 165000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240911 | 164900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240911 | 164800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240911 | 164700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240911 | 164600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240911 | 164500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240911 | 164400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240911 | 164300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240911 | 164200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240911 | 164100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 123 | 20240911 | 164000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240911 | 163900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240911 | 163800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240911 | 163700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240911 | 163600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240911 | 163500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240911 | 163400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240911 | 163300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240911 | 163200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240911 | 163100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240911 | 163000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240911 | 162900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240911 | 162800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240911 | 162700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240911 | 162600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240911 | 162500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240911 | 162400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240911 | 162300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240911 | 162200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240911 | 162100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240911 | 162000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240911 | 161900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240911 | 161800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240911 | 161700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240911 | 161600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240911 | 161500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240911 | 161400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240911 | 161300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240911 | 161200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240911 | 161100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 153 | 20240911 | 161000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240911 | 160900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240911 | 160800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240911 | 160700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240911 | 160600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240911 | 160500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240911 | 160400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240911 | 160300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240911 | 160200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240911 | 160100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240911 | 160000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240911 | 155900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240911 | 155800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240911 | 155700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240911 | 155600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240911 | 155500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240911 | 155400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240911 | 155300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240911 | 155200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240911 | 155100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240911 | 155000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240911 | 154900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240911 | 154800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240911 | 154700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240911 | 154600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240911 | 154500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240911 | 154400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240911 | 154300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240911 | 154200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240911 | 154100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 183 | 20240911 | 154000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240911 | 153900 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240911 | 153800 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240911 | 153700 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240911 | 153600 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240911 | 153500 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240911 | 153400 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240911 | 153300 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240911 | 153200 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240911 | 153100 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240911 | 153000 | 4847693700 | 46000 | 46000 | 46000 | 46000 | 1259 |
| 194 | 20240911 | 152900 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 195 | 20240911 | 152800 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 196 | 20240911 | 152700 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 197 | 20240911 | 152600 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 198 | 20240911 | 152500 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 199 | 20240911 | 152400 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 200 | 20240911 | 152300 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 201 | 20240911 | 152200 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 202 | 20240911 | 152100 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 203 | 20240911 | 152000 | 4789779700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 204 | 20240911 | 151900 | 4789779700 | 45900 | 46000 | 46000 | 45900 | 319 |
| 205 | 20240911 | 151800 | 4775120600 | 46000 | 46000 | 46000 | 46000 | 39 |
| 206 | 20240911 | 151700 | 4773326600 | 46000 | 46000 | 46000 | 45900 | 323 |
| 207 | 20240911 | 151600 | 4758478300 | 45950 | 45950 | 46000 | 45900 | 396 |
| 208 | 20240911 | 151500 | 4740284150 | 45950 | 45900 | 45950 | 45800 | 380 |
| 209 | 20240911 | 151400 | 4722841300 | 45900 | 45950 | 46000 | 45850 | 240 |
| 210 | 20240911 | 151300 | 4711820850 | 46000 | 45950 | 46000 | 45800 | 347 |
| 211 | 20240911 | 151200 | 4695889050 | 45950 | 45950 | 45950 | 45700 | 382 |
| 212 | 20240911 | 151100 | 4678356250 | 45950 | 45900 | 45950 | 45750 | 277 |
| 213 | 20240911 | 151000 | 4665656850 | 45950 | 45900 | 45950 | 45700 | 250 |
| 214 | 20240911 | 150900 | 4654176200 | 45900 | 45900 | 45950 | 45850 | 406 |
| 215 | 20240911 | 150800 | 4635534300 | 45900 | 45950 | 45950 | 45800 | 231 |
| 216 | 20240911 | 150700 | 4624932450 | 45900 | 45950 | 45950 | 45850 | 326 |
| 217 | 20240911 | 150600 | 4609963350 | 45950 | 46000 | 46000 | 45950 | 353 |
| 218 | 20240911 | 150500 | 4593728250 | 46000 | 46050 | 46100 | 45950 | 340 |
| 219 | 20240911 | 150400 | 4578077900 | 46050 | 46000 | 46100 | 45950 | 239 |
| 220 | 20240911 | 150300 | 4567079600 | 46000 | 46000 | 46000 | 45900 | 321 |
| 221 | 20240911 | 150200 | 4552322650 | 46000 | 45950 | 46000 | 45950 | 238 |
| 222 | 20240911 | 150100 | 4541380800 | 45950 | 46050 | 46100 | 45900 | 261 |
| 223 | 20240911 | 150000 | 4529372150 | 46000 | 46050 | 46100 | 45950 | 664 |
| 224 | 20240911 | 145900 | 4498811800 | 46050 | 46100 | 46100 | 45900 | 433 |
| 225 | 20240911 | 145800 | 4478886450 | 46100 | 46050 | 46100 | 46000 | 434 |
| 226 | 20240911 | 145700 | 4458902500 | 46050 | 46050 | 46100 | 45950 | 315 |
| 227 | 20240911 | 145600 | 4444400800 | 46000 | 46000 | 46100 | 46000 | 520 |
| 228 | 20240911 | 145500 | 4420458150 | 46000 | 46050 | 46050 | 45900 | 361 |
| 229 | 20240911 | 145400 | 4403851300 | 46000 | 46000 | 46050 | 45950 | 222 |
| 230 | 20240911 | 145300 | 4393635100 | 46000 | 46050 | 46100 | 45900 | 509 |
| 231 | 20240911 | 145200 | 4370227300 | 46100 | 46050 | 46100 | 46000 | 343 |
| 232 | 20240911 | 145100 | 4354434750 | 46000 | 45950 | 46000 | 45800 | 610 |
| 233 | 20240911 | 145000 | 4326394750 | 45950 | 45850 | 46100 | 45850 | 1725 |
| 234 | 20240911 | 144900 | 4247134450 | 45800 | 45650 | 45850 | 45600 | 1302 |
| 235 | 20240911 | 144800 | 4187600950 | 45650 | 45550 | 45650 | 45500 | 471 |
| 236 | 20240911 | 144700 | 4166146100 | 45550 | 45500 | 45600 | 45500 | 255 |
| 237 | 20240911 | 144600 | 4154534400 | 45550 | 45550 | 45600 | 45500 | 234 |
| 238 | 20240911 | 144500 | 4143879400 | 45500 | 45500 | 45600 | 45500 | 528 |
| 239 | 20240911 | 144400 | 4119846700 | 45500 | 45500 | 45550 | 45500 | 346 |
| 240 | 20240911 | 144300 | 4104096600 | 45550 | 45550 | 45600 | 45500 | 168 |
| 241 | 20240911 | 144200 | 4096445100 | 45550 | 45550 | 45600 | 45550 | 269 |
| 242 | 20240911 | 144100 | 4084188650 | 45550 | 45600 | 45600 | 45550 | 203 |
| 243 | 20240911 | 144000 | 4074935850 | 45600 | 45600 | 45650 | 45550 | 250 |
| 244 | 20240911 | 143900 | 4063540400 | 45600 | 45650 | 45650 | 45550 | 177 |
| 245 | 20240911 | 143800 | 4055463650 | 45600 | 45650 | 45750 | 45600 | 176 |
| 246 | 20240911 | 143700 | 4047426550 | 45750 | 45700 | 45750 | 45650 | 129 |
| 247 | 20240911 | 143600 | 4041531700 | 45650 | 45700 | 45700 | 45650 | 249 |
| 248 | 20240911 | 143500 | 4030158050 | 45650 | 45750 | 45750 | 45650 | 162 |
| 249 | 20240911 | 143400 | 4022758050 | 45750 | 45700 | 45750 | 45650 | 328 |
| 250 | 20240911 | 143300 | 4007773500 | 45700 | 45750 | 45750 | 45700 | 123 |
| 251 | 20240911 | 143200 | 4002150250 | 45700 | 45750 | 45750 | 45700 | 325 |
| 252 | 20240911 | 143100 | 3987293250 | 45700 | 45650 | 45700 | 45650 | 160 |
| 253 | 20240911 | 143000 | 3979981350 | 45700 | 45700 | 45750 | 45650 | 411 |
| 254 | 20240911 | 142900 | 3961196500 | 45700 | 45800 | 45800 | 45700 | 299 |
| 255 | 20240911 | 142800 | 3947515750 | 45800 | 45850 | 45850 | 45800 | 238 |
| 256 | 20240911 | 142700 | 3936604550 | 45850 | 45800 | 45850 | 45800 | 279 |
| 257 | 20240911 | 142600 | 3923822400 | 45800 | 45900 | 45900 | 45800 | 84 |
| 258 | 20240911 | 142500 | 3919972100 | 45850 | 45900 | 45900 | 45800 | 157 |
| 259 | 20240911 | 142400 | 3912770500 | 45900 | 45900 | 45950 | 45900 | 165 |
| 260 | 20240911 | 142300 | 3905191100 | 45950 | 45950 | 45950 | 45900 | 123 |
| 261 | 20240911 | 142200 | 3899540550 | 45950 | 45950 | 46000 | 45900 | 412 |
| 262 | 20240911 | 142100 | 3880611700 | 45950 | 45900 | 45950 | 45900 | 193 |
| 263 | 20240911 | 142000 | 3871749200 | 45950 | 45900 | 45950 | 45900 | 43 |
| 264 | 20240911 | 141900 | 3869774850 | 45950 | 45950 | 45950 | 45900 | 238 |
| 265 | 20240911 | 141800 | 3858849200 | 45950 | 45900 | 45950 | 45900 | 162 |
| 266 | 20240911 | 141700 | 3851411800 | 45900 | 45900 | 45950 | 45800 | 570 |
| 267 | 20240911 | 141600 | 3825258250 | 45900 | 45850 | 45900 | 45850 | 113 |
| 268 | 20240911 | 141500 | 3820072350 | 45900 | 45900 | 45900 | 45850 | 119 |
| 269 | 20240911 | 141400 | 3814612300 | 45850 | 45900 | 45950 | 45850 | 306 |
| 270 | 20240911 | 141300 | 3800568950 | 45950 | 45900 | 45950 | 45900 | 391 |
| 271 | 20240911 | 141200 | 3782617400 | 45900 | 45850 | 45900 | 45850 | 349 |
| 272 | 20240911 | 141100 | 3766604250 | 45850 | 45950 | 45950 | 45850 | 166 |
| 273 | 20240911 | 141000 | 3758980550 | 45900 | 45900 | 45950 | 45850 | 343 |
| 274 | 20240911 | 140900 | 3743236100 | 45900 | 45900 | 45900 | 45900 | 221 |
| 275 | 20240911 | 140800 | 3733092200 | 45900 | 45900 | 45950 | 45850 | 105 |
| 276 | 20240911 | 140700 | 3728274050 | 45900 | 45850 | 45900 | 45850 | 231 |
| 277 | 20240911 | 140600 | 3717672800 | 45850 | 45850 | 45900 | 45850 | 142 |
| 278 | 20240911 | 140500 | 3711156400 | 45850 | 45800 | 45900 | 45800 | 167 |
| 279 | 20240911 | 140400 | 3703499650 | 45800 | 45850 | 45900 | 45800 | 110 |
| 280 | 20240911 | 140300 | 3698455550 | 45800 | 45950 | 45950 | 45800 | 86 |
| 281 | 20240911 | 140200 | 3694508000 | 45900 | 45900 | 45950 | 45850 | 377 |
| 282 | 20240911 | 140100 | 3677206350 | 45950 | 45900 | 45950 | 45700 | 249 |
| 283 | 20240911 | 140000 | 3665786850 | 45900 | 45900 | 45950 | 45850 | 119 |
| 284 | 20240911 | 135900 | 3660320700 | 45900 | 45850 | 45950 | 45800 | 236 |
| 285 | 20240911 | 135800 | 3649490650 | 45900 | 45900 | 45900 | 45800 | 150 |
| 286 | 20240911 | 135700 | 3642613950 | 45850 | 45850 | 45900 | 45800 | 71 |
| 287 | 20240911 | 135600 | 3639357950 | 45850 | 45900 | 45900 | 45850 | 214 |
| 288 | 20240911 | 135500 | 3629536500 | 45950 | 45750 | 45950 | 45750 | 337 |
| 289 | 20240911 | 135400 | 3614091100 | 45800 | 45800 | 45800 | 45750 | 134 |
| 290 | 20240911 | 135300 | 3607955950 | 45750 | 45700 | 45900 | 45700 | 655 |
| 291 | 20240911 | 135200 | 3577963850 | 45700 | 45850 | 45850 | 45700 | 460 |
| 292 | 20240911 | 135100 | 3556908850 | 45850 | 45900 | 45900 | 45800 | 121 |
| 293 | 20240911 | 135000 | 3551360600 | 45900 | 45900 | 45950 | 45850 | 197 |
| 294 | 20240911 | 134900 | 3542312250 | 45950 | 45900 | 45950 | 45800 | 182 |
| 295 | 20240911 | 134800 | 3533955550 | 45950 | 45900 | 45950 | 45900 | 144 |
| 296 | 20240911 | 134700 | 3527340600 | 45900 | 45900 | 46000 | 45900 | 110 |
| 297 | 20240911 | 134600 | 3522288250 | 45850 | 45850 | 45850 | 45800 | 266 |
| 298 | 20240911 | 134500 | 3510094700 | 45850 | 45850 | 45900 | 45800 | 93 |
| 299 | 20240911 | 134400 | 3505830450 | 45800 | 45850 | 45850 | 45800 | 234 |
| 300 | 20240911 | 134300 | 3495103500 | 45850 | 45800 | 45900 | 45750 | 272 |
| 301 | 20240911 | 134200 | 3482642300 | 45750 | 45800 | 45800 | 45750 | 189 |
| 302 | 20240911 | 134100 | 3473986500 | 45750 | 45800 | 45800 | 45750 | 155 |
| 303 | 20240911 | 134000 | 3466892300 | 45800 | 45750 | 45800 | 45700 | 226 |
| 304 | 20240911 | 133900 | 3456546650 | 45750 | 45750 | 45800 | 45700 | 376 |
| 305 | 20240911 | 133800 | 3439353350 | 45750 | 45850 | 45900 | 45750 | 356 |
| 306 | 20240911 | 133700 | 3423039950 | 45900 | 45850 | 45900 | 45800 | 341 |
| 307 | 20240911 | 133600 | 3407414150 | 45850 | 45900 | 45900 | 45800 | 177 |
| 308 | 20240911 | 133500 | 3399296600 | 45850 | 45950 | 45950 | 45800 | 1040 |
| 309 | 20240911 | 133400 | 3351588200 | 45900 | 45950 | 45950 | 45850 | 269 |
| 310 | 20240911 | 133300 | 3339239300 | 45950 | 45950 | 45950 | 45900 | 518 |
| 311 | 20240911 | 133200 | 3315459600 | 45950 | 46000 | 46000 | 45950 | 128 |
| 312 | 20240911 | 133100 | 3309573150 | 45950 | 46000 | 46000 | 45950 | 176 |
| 313 | 20240911 | 133000 | 3301479050 | 45950 | 46050 | 46100 | 45950 | 203 |
| 314 | 20240911 | 132900 | 3292133600 | 46050 | 46000 | 46100 | 46000 | 115 |
| 315 | 20240911 | 132800 | 3286839100 | 46000 | 46050 | 46050 | 45900 | 214 |
| 316 | 20240911 | 132700 | 3276994300 | 46050 | 46000 | 46050 | 46000 | 139 |
| 317 | 20240911 | 132600 | 3270595200 | 46000 | 45950 | 46050 | 45950 | 165 |
| 318 | 20240911 | 132500 | 3263005250 | 46000 | 46050 | 46050 | 46000 | 261 |
| 319 | 20240911 | 132400 | 3250993500 | 46050 | 46050 | 46050 | 46000 | 183 |
| 320 | 20240911 | 132300 | 3242568400 | 46050 | 46100 | 46100 | 46000 | 323 |
| 321 | 20240911 | 132200 | 3227693800 | 46100 | 46150 | 46150 | 46100 | 212 |
| 322 | 20240911 | 132100 | 3217916600 | 46150 | 46050 | 46150 | 46050 | 309 |
| 323 | 20240911 | 132000 | 3203666500 | 46100 | 46100 | 46150 | 46100 | 184 |
| 324 | 20240911 | 131900 | 3195178900 | 46100 | 46150 | 46150 | 46100 | 190 |
| 325 | 20240911 | 131800 | 3186414500 | 46150 | 46200 | 46200 | 46150 | 256 |
| 326 | 20240911 | 131700 | 3174594350 | 46150 | 46150 | 46200 | 46100 | 700 |
| 327 | 20240911 | 131600 | 3142272550 | 46150 | 46050 | 46150 | 46050 | 249 |
| 328 | 20240911 | 131500 | 3130794300 | 46100 | 45900 | 46100 | 45900 | 279 |
| 329 | 20240911 | 131400 | 3117948500 | 46000 | 45900 | 46000 | 45900 | 458 |
| 330 | 20240911 | 131300 | 3096897600 | 45900 | 45850 | 45900 | 45850 | 346 |
| 331 | 20240911 | 131200 | 3081018650 | 45900 | 45950 | 45950 | 45900 | 155 |
| 332 | 20240911 | 131100 | 3073902700 | 45900 | 46000 | 46000 | 45800 | 81 |
| 333 | 20240911 | 131000 | 3070180600 | 45950 | 45950 | 46000 | 45800 | 295 |
| 334 | 20240911 | 130900 | 3056638600 | 45950 | 45950 | 46050 | 45950 | 180 |
| 335 | 20240911 | 130800 | 3048363350 | 45950 | 45850 | 45950 | 45850 | 147 |
| 336 | 20240911 | 130700 | 3041616000 | 45850 | 46100 | 46100 | 45850 | 587 |
| 337 | 20240911 | 130600 | 3014629750 | 46100 | 46100 | 46100 | 46050 | 912 |
| 338 | 20240911 | 130500 | 2972626550 | 46050 | 46150 | 46150 | 46050 | 348 |
| 339 | 20240911 | 130400 | 2956586250 | 46150 | 45850 | 46150 | 45850 | 1409 |
| 340 | 20240911 | 130300 | 2891790100 | 45900 | 45750 | 45900 | 45750 | 471 |
| 341 | 20240911 | 130200 | 2870206950 | 45700 | 45750 | 45750 | 45700 | 283 |
| 342 | 20240911 | 130100 | 2857262500 | 45750 | 45700 | 45750 | 45650 | 205 |
| 343 | 20240911 | 130000 | 2847891600 | 45650 | 45500 | 45650 | 45500 | 595 |
| 344 | 20240911 | 125900 | 2820758100 | 45550 | 45550 | 45600 | 45550 | 161 |
| 345 | 20240911 | 125800 | 2813422200 | 45500 | 45500 | 45500 | 45450 | 203 |
| 346 | 20240911 | 125700 | 2804194550 | 45500 | 45500 | 45500 | 45450 | 97 |
| 347 | 20240911 | 125600 | 2799783350 | 45450 | 45450 | 45550 | 45450 | 137 |
| 348 | 20240911 | 125500 | 2793550550 | 45500 | 45500 | 45550 | 45450 | 198 |
| 349 | 20240911 | 125400 | 2784544200 | 45550 | 45500 | 45550 | 45500 | 233 |
| 350 | 20240911 | 125300 | 2773940700 | 45500 | 45500 | 45550 | 45450 | 143 |
| 351 | 20240911 | 125200 | 2767430600 | 45550 | 45550 | 45550 | 45500 | 67 |
| 352 | 20240911 | 125100 | 2764381300 | 45500 | 45500 | 45550 | 45500 | 47 |
| 353 | 20240911 | 125000 | 2762241350 | 45500 | 45500 | 45550 | 45500 | 191 |
| 354 | 20240911 | 124900 | 2753550400 | 45500 | 45450 | 45500 | 45450 | 717 |
| 355 | 20240911 | 124800 | 2720960200 | 45450 | 45450 | 45450 | 45400 | 77 |
| 356 | 20240911 | 124700 | 2717462150 | 45400 | 45450 | 45450 | 45400 | 91 |
| 357 | 20240911 | 124600 | 2713328600 | 45450 | 45450 | 45450 | 45400 | 131 |
| 358 | 20240911 | 124500 | 2707379750 | 45450 | 45450 | 45450 | 45400 | 214 |
| 359 | 20240911 | 124400 | 2697655850 | 45400 | 45450 | 45450 | 45400 | 110 |
| 360 | 20240911 | 124300 | 2692659050 | 45400 | 45450 | 45450 | 45400 | 136 |
| 361 | 20240911 | 124200 | 2686480500 | 45450 | 45450 | 45450 | 45400 | 68 |
| 362 | 20240911 | 124100 | 2683391800 | 45450 | 45500 | 45500 | 45400 | 127 |
| 363 | 20240911 | 124000 | 2677619600 | 45450 | 45500 | 45500 | 45450 | 157 |
| 364 | 20240911 | 123900 | 2670479150 | 45500 | 45500 | 45500 | 45450 | 56 |
| 365 | 20240911 | 123800 | 2667933050 | 45450 | 45500 | 45500 | 45450 | 124 |
| 366 | 20240911 | 123700 | 2662293300 | 45500 | 45500 | 45500 | 45450 | 84 |
| 367 | 20240911 | 123600 | 2658473750 | 45450 | 45400 | 45450 | 45400 | 260 |
| 368 | 20240911 | 123500 | 2646658200 | 45400 | 45400 | 45450 | 45400 | 113 |
| 369 | 20240911 | 123400 | 2641524650 | 45450 | 45450 | 45450 | 45400 | 198 |
| 370 | 20240911 | 123300 | 2632528900 | 45450 | 45400 | 45450 | 45400 | 94 |
| 371 | 20240911 | 123200 | 2628260550 | 45400 | 45450 | 45450 | 45400 | 94 |
| 372 | 20240911 | 123100 | 2623991150 | 45450 | 45500 | 45550 | 45450 | 413 |
| 373 | 20240911 | 123000 | 2605204550 | 45550 | 45550 | 45550 | 45500 | 160 |
| 374 | 20240911 | 122900 | 2597917650 | 45500 | 45550 | 45550 | 45500 | 214 |
| 375 | 20240911 | 122800 | 2588180050 | 45550 | 45550 | 45550 | 45500 | 83 |
| 376 | 20240911 | 122700 | 2584401450 | 45550 | 45500 | 45550 | 45500 | 274 |
| 377 | 20240911 | 122600 | 2571931800 | 45500 | 45500 | 45550 | 45500 | 91 |
| 378 | 20240911 | 122500 | 2567790950 | 45550 | 45550 | 45550 | 45500 | 78 |
| 379 | 20240911 | 122400 | 2564239100 | 45500 | 45500 | 45550 | 45450 | 583 |
| 380 | 20240911 | 122300 | 2537711850 | 45400 | 45450 | 45450 | 45400 | 495 |
| 381 | 20240911 | 122200 | 2515218950 | 45400 | 45450 | 45450 | 45400 | 59 |
| 382 | 20240911 | 122100 | 2512538650 | 45450 | 45400 | 45450 | 45350 | 130 |
| 383 | 20240911 | 122000 | 2506638150 | 45400 | 45400 | 45400 | 45400 | 111 |
| 384 | 20240911 | 121900 | 2501598750 | 45400 | 45400 | 45450 | 45400 | 105 |
| 385 | 20240911 | 121800 | 2496831550 | 45450 | 45300 | 45450 | 45300 | 204 |
| 386 | 20240911 | 121700 | 2487577850 | 45350 | 45400 | 45400 | 45350 | 18 |
| 387 | 20240911 | 121600 | 2486761300 | 45400 | 45400 | 45400 | 45350 | 236 |
| 388 | 20240911 | 121500 | 2476051800 | 45400 | 45400 | 45400 | 45400 | 89 |
| 389 | 20240911 | 121400 | 2472011200 | 45400 | 45350 | 45400 | 45350 | 165 |
| 390 | 20240911 | 121300 | 2464525600 | 45400 | 45400 | 45400 | 45350 | 143 |
| 391 | 20240911 | 121200 | 2458034600 | 45450 | 45400 | 45450 | 45350 | 179 |
| 392 | 20240911 | 121100 | 2449907950 | 45350 | 45450 | 45450 | 45350 | 145 |
| 393 | 20240911 | 121000 | 2443325900 | 45450 | 45450 | 45450 | 45400 | 86 |
| 394 | 20240911 | 120900 | 2439419500 | 45450 | 45400 | 45450 | 45400 | 84 |
| 395 | 20240911 | 120800 | 2435604000 | 45450 | 45450 | 45500 | 45450 | 129 |
| 396 | 20240911 | 120700 | 2429736350 | 45450 | 45450 | 45450 | 45400 | 148 |
| 397 | 20240911 | 120600 | 2423010500 | 45400 | 45450 | 45450 | 45400 | 81 |
| 398 | 20240911 | 120500 | 2419332000 | 45450 | 45350 | 45450 | 45300 | 300 |
| 399 | 20240911 | 120400 | 2405723500 | 45350 | 45350 | 45350 | 45300 | 75 |
| 400 | 20240911 | 120300 | 2402323650 | 45350 | 45400 | 45400 | 45300 | 62 |
| 401 | 20240911 | 120200 | 2399513100 | 45350 | 45350 | 45400 | 45350 | 144 |
| 402 | 20240911 | 120100 | 2392977850 | 45350 | 45400 | 45400 | 45350 | 68 |
| 403 | 20240911 | 120000 | 2389892650 | 45400 | 45350 | 45400 | 45350 | 66 |
| 404 | 20240911 | 115900 | 2386898750 | 45400 | 45350 | 45400 | 45350 | 84 |
| 405 | 20240911 | 115800 | 2383087800 | 45350 | 45400 | 45400 | 45350 | 166 |
| 406 | 20240911 | 115700 | 2375557000 | 45400 | 45450 | 45450 | 45400 | 44 |
| 407 | 20240911 | 115600 | 2373559050 | 45400 | 45400 | 45450 | 45400 | 192 |
| 408 | 20240911 | 115500 | 2364840900 | 45400 | 45350 | 45400 | 45350 | 76 |
| 409 | 20240911 | 115400 | 2361392000 | 45400 | 45450 | 45450 | 45400 | 49 |
| 410 | 20240911 | 115300 | 2359166500 | 45400 | 45450 | 45500 | 45400 | 173 |
| 411 | 20240911 | 115200 | 2351302700 | 45450 | 45400 | 45450 | 45400 | 74 |
| 412 | 20240911 | 115100 | 2347940950 | 45450 | 45450 | 45450 | 45400 | 119 |
| 413 | 20240911 | 115000 | 2342533700 | 45450 | 45500 | 45500 | 45400 | 79 |
| 414 | 20240911 | 114900 | 2338942450 | 45450 | 45450 | 45450 | 45400 | 139 |
| 415 | 20240911 | 114800 | 2332625650 | 45500 | 45400 | 45500 | 45400 | 313 |
| 416 | 20240911 | 114700 | 2318399600 | 45400 | 45450 | 45450 | 45400 | 74 |
| 417 | 20240911 | 114600 | 2315038400 | 45450 | 45450 | 45450 | 45400 | 148 |
| 418 | 20240911 | 114500 | 2308313500 | 45500 | 45500 | 45500 | 45450 | 43 |
| 419 | 20240911 | 114400 | 2306358650 | 45450 | 45500 | 45500 | 45450 | 66 |
| 420 | 20240911 | 114300 | 2303358450 | 45500 | 45500 | 45500 | 45400 | 242 |
| 421 | 20240911 | 114200 | 2292357650 | 45450 | 45400 | 45500 | 45400 | 153 |
| 422 | 20240911 | 114100 | 2285402700 | 45400 | 45450 | 45450 | 45400 | 50 |
| 423 | 20240911 | 114000 | 2283131950 | 45400 | 45400 | 45450 | 45400 | 258 |
| 424 | 20240911 | 113900 | 2271408250 | 45450 | 45400 | 45450 | 45400 | 49 |
| 425 | 20240911 | 113800 | 2269182500 | 45450 | 45450 | 45450 | 45400 | 92 |
| 426 | 20240911 | 113700 | 2265003500 | 45450 | 45450 | 45450 | 45400 | 212 |
| 427 | 20240911 | 113600 | 2255374600 | 45450 | 45400 | 45450 | 45350 | 19 |
| 428 | 20240911 | 113500 | 2254512350 | 45450 | 45450 | 45450 | 45400 | 266 |
| 429 | 20240911 | 113400 | 2242433950 | 45350 | 45350 | 45400 | 45350 | 559 |
| 430 | 20240911 | 113300 | 2217069100 | 45300 | 45350 | 45400 | 45250 | 847 |
| 431 | 20240911 | 113200 | 2178696350 | 45350 | 45350 | 45400 | 45350 | 42 |
| 432 | 20240911 | 113100 | 2176790850 | 45350 | 45350 | 45350 | 45350 | 108 |
| 433 | 20240911 | 113000 | 2171893050 | 45350 | 45400 | 45400 | 45350 | 149 |
| 434 | 20240911 | 112900 | 2165131000 | 45350 | 45400 | 45400 | 45350 | 91 |
| 435 | 20240911 | 112800 | 2161002100 | 45400 | 45450 | 45450 | 45400 | 172 |
| 436 | 20240911 | 112700 | 2153192900 | 45450 | 45400 | 45450 | 45400 | 227 |
| 437 | 20240911 | 112600 | 2142882500 | 45400 | 45500 | 45500 | 45400 | 429 |
| 438 | 20240911 | 112500 | 2123402200 | 45450 | 45550 | 45550 | 45450 | 158 |
| 439 | 20240911 | 112400 | 2116218100 | 45550 | 45550 | 45550 | 45500 | 131 |
| 440 | 20240911 | 112300 | 2110251600 | 45550 | 45450 | 45600 | 45450 | 184 |
| 441 | 20240911 | 112200 | 2101878850 | 45500 | 45450 | 45500 | 45450 | 572 |
| 442 | 20240911 | 112100 | 2075858450 | 45500 | 45500 | 45500 | 45450 | 90 |
| 443 | 20240911 | 112000 | 2071764050 | 45450 | 45300 | 45500 | 45300 | 828 |
| 444 | 20240911 | 111900 | 2034161500 | 45350 | 45300 | 45350 | 45300 | 85 |
| 445 | 20240911 | 111800 | 2030309000 | 45300 | 45300 | 45400 | 45300 | 410 |
| 446 | 20240911 | 111700 | 2011728000 | 45300 | 45250 | 45300 | 45250 | 37 |
| 447 | 20240911 | 111600 | 2010052550 | 45250 | 45250 | 45300 | 45250 | 101 |
| 448 | 20240911 | 111500 | 2005479850 | 45300 | 45300 | 45300 | 45250 | 314 |
| 449 | 20240911 | 111400 | 1991257500 | 45300 | 45250 | 45300 | 45250 | 140 |
| 450 | 20240911 | 111300 | 1984921700 | 45200 | 45300 | 45300 | 45200 | 102 |
| 451 | 20240911 | 111200 | 1980308400 | 45250 | 45250 | 45250 | 45200 | 305 |
| 452 | 20240911 | 111100 | 1966509100 | 45200 | 45200 | 45200 | 45200 | 77 |
| 453 | 20240911 | 111000 | 1963028700 | 45250 | 45250 | 45250 | 45200 | 121 |
| 454 | 20240911 | 110900 | 1957556650 | 45250 | 45250 | 45250 | 45250 | 89 |
| 455 | 20240911 | 110800 | 1953529400 | 45200 | 45250 | 45250 | 45200 | 134 |
| 456 | 20240911 | 110700 | 1947469100 | 45250 | 45250 | 45300 | 45200 | 96 |
| 457 | 20240911 | 110600 | 1943126250 | 45250 | 45250 | 45250 | 45200 | 67 |
| 458 | 20240911 | 110500 | 1940095500 | 45250 | 45200 | 45250 | 45200 | 255 |
| 459 | 20240911 | 110400 | 1928566750 | 45200 | 45150 | 45200 | 45150 | 193 |
| 460 | 20240911 | 110300 | 1919849400 | 45200 | 45250 | 45250 | 45200 | 37 |
| 461 | 20240911 | 110200 | 1918176100 | 45200 | 45250 | 45250 | 45200 | 178 |
| 462 | 20240911 | 110100 | 1910127050 | 45250 | 45200 | 45250 | 45150 | 181 |
| 463 | 20240911 | 110000 | 1901944750 | 45200 | 45200 | 45200 | 45150 | 32 |
| 464 | 20240911 | 105900 | 1900498900 | 45150 | 45250 | 45250 | 45150 | 146 |
| 465 | 20240911 | 105800 | 1893899950 | 45200 | 45150 | 45200 | 45150 | 61 |
| 466 | 20240911 | 105700 | 1891143750 | 45200 | 45200 | 45200 | 45100 | 355 |
| 467 | 20240911 | 105600 | 1875115550 | 45150 | 45200 | 45250 | 45150 | 305 |
| 468 | 20240911 | 105500 | 1861330150 | 45200 | 45250 | 45250 | 45200 | 38 |
| 469 | 20240911 | 105400 | 1859611100 | 45250 | 45200 | 45300 | 45200 | 70 |
| 470 | 20240911 | 105300 | 1856444250 | 45250 | 45250 | 45300 | 45250 | 190 |
| 471 | 20240911 | 105200 | 1847846600 | 45200 | 45350 | 45350 | 45200 | 27 |
| 472 | 20240911 | 105100 | 1846624200 | 45350 | 45250 | 45350 | 45250 | 67 |
| 473 | 20240911 | 105000 | 1843590600 | 45300 | 45300 | 45300 | 45300 | 140 |
| 474 | 20240911 | 104900 | 1837248600 | 45250 | 45400 | 45400 | 45250 | 394 |
| 475 | 20240911 | 104800 | 1819384900 | 45400 | 45350 | 45400 | 45350 | 99 |
| 476 | 20240911 | 104700 | 1814894250 | 45350 | 45450 | 45450 | 45350 | 82 |
| 477 | 20240911 | 104600 | 1811172150 | 45400 | 45400 | 45450 | 45400 | 90 |
| 478 | 20240911 | 104500 | 1807085600 | 45400 | 45350 | 45400 | 45250 | 177 |
| 479 | 20240911 | 104400 | 1799057900 | 45300 | 45400 | 45450 | 45300 | 78 |
| 480 | 20240911 | 104300 | 1795521050 | 45400 | 45300 | 45450 | 45300 | 418 |
| 481 | 20240911 | 104200 | 1776562150 | 45300 | 45200 | 45300 | 45200 | 135 |
| 482 | 20240911 | 104100 | 1770453750 | 45250 | 45200 | 45300 | 45200 | 304 |
| 483 | 20240911 | 104000 | 1756707150 | 45150 | 45200 | 45200 | 45150 | 114 |
| 484 | 20240911 | 103900 | 1751554950 | 45200 | 45300 | 45300 | 45200 | 158 |
| 485 | 20240911 | 103800 | 1744410350 | 45250 | 45300 | 45300 | 45250 | 124 |
| 486 | 20240911 | 103700 | 1738795250 | 45350 | 45300 | 45350 | 45250 | 303 |
| 487 | 20240911 | 103600 | 1725069900 | 45250 | 45250 | 45300 | 45200 | 134 |
| 488 | 20240911 | 103500 | 1719011100 | 45250 | 45200 | 45300 | 45200 | 118 |
| 489 | 20240911 | 103400 | 1713671050 | 45250 | 45250 | 45350 | 45200 | 355 |
| 490 | 20240911 | 103300 | 1697602150 | 45300 | 45250 | 45300 | 45200 | 298 |
| 491 | 20240911 | 103200 | 1684107050 | 45150 | 45250 | 45300 | 45150 | 282 |
| 492 | 20240911 | 103100 | 1671345150 | 45100 | 45150 | 45200 | 45100 | 472 |
| 493 | 20240911 | 103000 | 1650036400 | 45150 | 45000 | 45150 | 45000 | 66 |
| 494 | 20240911 | 102900 | 1647060950 | 45000 | 45050 | 45050 | 45000 | 206 |
| 495 | 20240911 | 102800 | 1637783600 | 45050 | 45000 | 45050 | 44950 | 210 |
| 496 | 20240911 | 102700 | 1628331350 | 45000 | 44850 | 45000 | 44850 | 688 |
| 497 | 20240911 | 102600 | 1597441750 | 44850 | 45100 | 45100 | 44850 | 5441 |
| 498 | 20240911 | 102500 | 1352602750 | 45100 | 45200 | 45200 | 45050 | 1899 |
| 499 | 20240911 | 102400 | 1266861050 | 45200 | 45250 | 45250 | 45200 | 672 |
| 500 | 20240911 | 102300 | 1236456550 | 45250 | 45250 | 45300 | 45250 | 56 |
| 501 | 20240911 | 102200 | 1233922500 | 45200 | 45250 | 45300 | 45200 | 429 |
| 502 | 20240911 | 102100 | 1214510650 | 45300 | 45300 | 45300 | 45250 | 382 |
| 503 | 20240911 | 102000 | 1197210450 | 45300 | 45300 | 45300 | 45200 | 1828 |
| 504 | 20240911 | 101900 | 1114448050 | 45300 | 45350 | 45350 | 45300 | 288 |
| 505 | 20240911 | 101800 | 1101388900 | 45350 | 45400 | 45400 | 45350 | 158 |
| 506 | 20240911 | 101700 | 1094220150 | 45350 | 45350 | 45400 | 45350 | 69 |
| 507 | 20240911 | 101600 | 1091090450 | 45400 | 45450 | 45450 | 45350 | 327 |
| 508 | 20240911 | 101500 | 1076245550 | 45400 | 45450 | 45500 | 45400 | 173 |
| 509 | 20240911 | 101400 | 1068383650 | 45450 | 45400 | 45450 | 45400 | 109 |
| 510 | 20240911 | 101300 | 1063431400 | 45450 | 45450 | 45450 | 45400 | 530 |
| 511 | 20240911 | 101200 | 1039343650 | 45450 | 45400 | 45500 | 45400 | 84 |
| 512 | 20240911 | 101100 | 1035526800 | 45400 | 45450 | 45450 | 45400 | 97 |
| 513 | 20240911 | 101000 | 1031118850 | 45400 | 45500 | 45500 | 45400 | 167 |
| 514 | 20240911 | 100900 | 1023528450 | 45450 | 45500 | 45500 | 45450 | 65 |
| 515 | 20240911 | 100800 | 1020571950 | 45450 | 45400 | 45450 | 45400 | 214 |
| 516 | 20240911 | 100700 | 1010847750 | 45400 | 45400 | 45450 | 45400 | 49 |
| 517 | 20240911 | 100600 | 1008622550 | 45400 | 45350 | 45400 | 45350 | 177 |
| 518 | 20240911 | 100500 | 1000587400 | 45350 | 45400 | 45400 | 45350 | 41 |
| 519 | 20240911 | 100400 | 998728000 | 45400 | 45400 | 45400 | 45400 | 47 |
| 520 | 20240911 | 100300 | 996594200 | 45400 | 45400 | 45400 | 45400 | 70 |
| 521 | 20240911 | 100200 | 993416200 | 45400 | 45400 | 45400 | 45350 | 277 |
| 522 | 20240911 | 100100 | 980841000 | 45350 | 45400 | 45400 | 45350 | 287 |
| 523 | 20240911 | 100000 | 967822500 | 45400 | 45350 | 45400 | 45350 | 194 |
| 524 | 20240911 | 095900 | 959018200 | 45350 | 45400 | 45400 | 45350 | 632 |
| 525 | 20240911 | 095800 | 930328200 | 45400 | 45450 | 45450 | 45400 | 105 |
| 526 | 20240911 | 095700 | 925556650 | 45500 | 45500 | 45500 | 45450 | 79 |
| 527 | 20240911 | 095600 | 921963000 | 45450 | 45400 | 45450 | 45400 | 79 |
| 528 | 20240911 | 095500 | 918373850 | 45450 | 45450 | 45450 | 45450 | 148 |
| 529 | 20240911 | 095400 | 911647250 | 45450 | 45450 | 45500 | 45450 | 80 |
| 530 | 20240911 | 095300 | 908011200 | 45350 | 45350 | 45450 | 45350 | 181 |
| 531 | 20240911 | 095200 | 899791450 | 45350 | 45350 | 45400 | 45350 | 109 |
| 532 | 20240911 | 095100 | 894843850 | 45350 | 45400 | 45400 | 45350 | 66 |
| 533 | 20240911 | 095000 | 891849150 | 45350 | 45400 | 45400 | 45350 | 19 |
| 534 | 20240911 | 094900 | 890987450 | 45400 | 45450 | 45450 | 45400 | 53 |
| 535 | 20240911 | 094800 | 888580350 | 45450 | 45550 | 45550 | 45400 | 223 |
| 536 | 20240911 | 094700 | 878435850 | 45500 | 45550 | 45550 | 45500 | 11 |
| 537 | 20240911 | 094600 | 877935250 | 45550 | 45650 | 45650 | 45500 | 128 |
| 538 | 20240911 | 094500 | 872097950 | 45650 | 45450 | 45650 | 45400 | 424 |
| 539 | 20240911 | 094400 | 852814500 | 45400 | 45300 | 45400 | 45300 | 382 |
| 540 | 20240911 | 094300 | 835477400 | 45300 | 45300 | 45300 | 45300 | 101 |
| 541 | 20240911 | 094200 | 830902100 | 45300 | 45250 | 45300 | 45250 | 68 |
| 542 | 20240911 | 094100 | 827822900 | 45250 | 45300 | 45300 | 45250 | 156 |
| 543 | 20240911 | 094000 | 820761250 | 45200 | 45300 | 45350 | 45200 | 529 |
| 544 | 20240911 | 093900 | 796823750 | 45300 | 45250 | 45350 | 45250 | 171 |
| 545 | 20240911 | 093800 | 789077550 | 45250 | 45300 | 45300 | 45250 | 52 |
| 546 | 20240911 | 093700 | 786722500 | 45250 | 45250 | 45300 | 45200 | 252 |
| 547 | 20240911 | 093600 | 775314350 | 45250 | 45250 | 45250 | 45200 | 210 |
| 548 | 20240911 | 093500 | 765817250 | 45200 | 45250 | 45300 | 45200 | 403 |
| 549 | 20240911 | 093400 | 747594600 | 45300 | 45250 | 45300 | 45250 | 152 |
| 550 | 20240911 | 093300 | 740711300 | 45300 | 45500 | 45500 | 45200 | 1494 |
| 551 | 20240911 | 093200 | 672938650 | 45500 | 45450 | 45500 | 45450 | 450 |
| 552 | 20240911 | 093100 | 652476000 | 45500 | 45500 | 45500 | 45450 | 42 |
| 553 | 20240911 | 093000 | 650565850 | 45500 | 45550 | 45600 | 45450 | 899 |
| 554 | 20240911 | 092900 | 609651900 | 45550 | 45500 | 45550 | 45500 | 368 |
| 555 | 20240911 | 092800 | 592901950 | 45550 | 45550 | 45550 | 45500 | 174 |
| 556 | 20240911 | 092700 | 584981900 | 45500 | 45550 | 45550 | 45500 | 511 |
| 557 | 20240911 | 092600 | 561728500 | 45550 | 45600 | 45650 | 45500 | 886 |
| 558 | 20240911 | 092500 | 521367300 | 45650 | 45650 | 45650 | 45600 | 178 |
| 559 | 20240911 | 092400 | 513246100 | 45600 | 45500 | 45600 | 45500 | 248 |
| 560 | 20240911 | 092300 | 501947000 | 45500 | 45700 | 45700 | 45500 | 1269 |
| 561 | 20240911 | 092200 | 444087800 | 45600 | 45500 | 45700 | 45500 | 402 |
| 562 | 20240911 | 092100 | 425761800 | 45500 | 45750 | 45800 | 45500 | 1164 |
| 563 | 20240911 | 092000 | 372632450 | 45800 | 45900 | 45900 | 45750 | 442 |
| 564 | 20240911 | 091900 | 352388550 | 45850 | 45900 | 45900 | 45750 | 675 |
| 565 | 20240911 | 091800 | 321471350 | 45800 | 45900 | 46000 | 45800 | 759 |
| 566 | 20240911 | 091700 | 286658450 | 45900 | 46150 | 46150 | 45850 | 989 |
| 567 | 20240911 | 091600 | 241166850 | 46200 | 46200 | 46200 | 46050 | 946 |
| 568 | 20240911 | 091500 | 197518200 | 46250 | 46300 | 46350 | 46250 | 331 |
| 569 | 20240911 | 091400 | 182195850 | 46350 | 46450 | 46450 | 46300 | 330 |
| 570 | 20240911 | 091300 | 166892650 | 46450 | 46500 | 46500 | 46400 | 107 |
| 571 | 20240911 | 091200 | 161920350 | 46400 | 46400 | 46500 | 46400 | 25 |
| 572 | 20240911 | 091100 | 160759250 | 46350 | 46350 | 46450 | 46350 | 53 |
| 573 | 20240911 | 091000 | 158299400 | 46350 | 46400 | 46400 | 46350 | 117 |
| 574 | 20240911 | 090900 | 152871600 | 46400 | 46450 | 46450 | 46350 | 65 |
| 575 | 20240911 | 090800 | 149856150 | 46400 | 46350 | 46400 | 46350 | 132 |
| 576 | 20240911 | 090700 | 143736950 | 46400 | 46550 | 46550 | 46350 | 981 |
| 577 | 20240911 | 090600 | 98158300 | 46550 | 46700 | 46700 | 46550 | 17 |
| 578 | 20240911 | 090500 | 97366650 | 46550 | 46700 | 46700 | 46550 | 190 |
| 579 | 20240911 | 090400 | 88513950 | 46600 | 46500 | 46650 | 46500 | 50 |
| 580 | 20240911 | 090300 | 86184100 | 46600 | 46800 | 46800 | 46500 | 318 |
| 581 | 20240911 | 090200 | 71374200 | 46550 | 46900 | 46900 | 46500 | 54 |
| 582 | 20240911 | 090100 | 68861000 | 46450 | 46650 | 46900 | 46400 | 1006 |
| 583 | 20240911 | 090000 | 21942000 | 46650 | 46900 | 46900 | 46650 | 469 |