36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 3 | 20240909 | 191500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 4 | 20240909 | 191400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 5 | 20240909 | 191300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 6 | 20240909 | 191200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 7 | 20240909 | 191100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 8 | 20240909 | 191000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 9 | 20240909 | 190900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 10 | 20240909 | 190800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 11 | 20240909 | 190700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 12 | 20240909 | 190600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 13 | 20240909 | 190500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 14 | 20240909 | 190400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 15 | 20240909 | 190300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 16 | 20240909 | 190200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 17 | 20240909 | 190100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 18 | 20240909 | 190000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 19 | 20240909 | 185900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 20 | 20240909 | 185800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 21 | 20240909 | 185700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 22 | 20240909 | 185600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 23 | 20240909 | 185500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 24 | 20240909 | 185400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 25 | 20240909 | 185300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 26 | 20240909 | 185200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 27 | 20240909 | 185100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 28 | 20240909 | 185000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 29 | 20240909 | 184900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 30 | 20240909 | 184800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 31 | 20240909 | 184700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 32 | 20240909 | 184600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 33 | 20240909 | 184500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 34 | 20240909 | 184400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 35 | 20240909 | 184300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 36 | 20240909 | 184200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 37 | 20240909 | 184100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 38 | 20240909 | 184000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 39 | 20240909 | 183900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 40 | 20240909 | 183800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 41 | 20240909 | 183700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 42 | 20240909 | 183600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 43 | 20240909 | 183500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 44 | 20240909 | 183400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 45 | 20240909 | 183300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 46 | 20240909 | 183200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 47 | 20240909 | 183100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 48 | 20240909 | 183000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 49 | 20240909 | 182900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 50 | 20240909 | 182800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 51 | 20240909 | 182700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 52 | 20240909 | 182600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 53 | 20240909 | 182500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 54 | 20240909 | 182400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 55 | 20240909 | 182300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 56 | 20240909 | 182200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 57 | 20240909 | 182100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 58 | 20240909 | 182000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 59 | 20240909 | 181900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 60 | 20240909 | 181800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 61 | 20240909 | 181700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 62 | 20240909 | 181600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 63 | 20240909 | 181500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 64 | 20240909 | 181400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 65 | 20240909 | 181300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 66 | 20240909 | 181200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 67 | 20240909 | 181100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 68 | 20240909 | 181000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 69 | 20240909 | 180900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 70 | 20240909 | 180800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 71 | 20240909 | 180700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 72 | 20240909 | 180600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 73 | 20240909 | 180500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 74 | 20240909 | 180400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 75 | 20240909 | 180300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 76 | 20240909 | 180200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 77 | 20240909 | 180100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 78 | 20240909 | 180000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 79 | 20240909 | 175900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 80 | 20240909 | 175800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 81 | 20240909 | 175700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 82 | 20240909 | 175600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 83 | 20240909 | 175500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 84 | 20240909 | 175400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 85 | 20240909 | 175300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 86 | 20240909 | 175200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 87 | 20240909 | 175100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 88 | 20240909 | 175000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 89 | 20240909 | 174900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 90 | 20240909 | 174800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 91 | 20240909 | 174700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 92 | 20240909 | 174600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 93 | 20240909 | 174500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 94 | 20240909 | 174400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 95 | 20240909 | 174300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 96 | 20240909 | 174200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 97 | 20240909 | 174100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 98 | 20240909 | 174000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 99 | 20240909 | 173900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 100 | 20240909 | 173800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 101 | 20240909 | 173700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 102 | 20240909 | 173600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 103 | 20240909 | 173500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 104 | 20240909 | 173400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 105 | 20240909 | 173300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 106 | 20240909 | 173200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 107 | 20240909 | 173100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 108 | 20240909 | 173000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 109 | 20240909 | 172900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 110 | 20240909 | 172800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 111 | 20240909 | 172700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 112 | 20240909 | 172600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 113 | 20240909 | 172500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 114 | 20240909 | 172400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 115 | 20240909 | 172300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 116 | 20240909 | 172200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 117 | 20240909 | 172100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 118 | 20240909 | 172000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 119 | 20240909 | 171900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 120 | 20240909 | 171800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 121 | 20240909 | 171700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 122 | 20240909 | 171600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 123 | 20240909 | 171500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 124 | 20240909 | 171400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 125 | 20240909 | 171300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 126 | 20240909 | 171200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 127 | 20240909 | 171100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 128 | 20240909 | 171000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 129 | 20240909 | 170900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 130 | 20240909 | 170800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 131 | 20240909 | 170700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 132 | 20240909 | 170600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 133 | 20240909 | 170500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 134 | 20240909 | 170400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 135 | 20240909 | 170300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 136 | 20240909 | 170200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 137 | 20240909 | 170100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 138 | 20240909 | 170000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 139 | 20240909 | 165900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 140 | 20240909 | 165800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 141 | 20240909 | 165700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 142 | 20240909 | 165600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 143 | 20240909 | 165500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 144 | 20240909 | 165400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 145 | 20240909 | 165300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 146 | 20240909 | 165200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 147 | 20240909 | 165100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 148 | 20240909 | 165000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 149 | 20240909 | 164900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 150 | 20240909 | 164800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 151 | 20240909 | 164700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 152 | 20240909 | 164600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 153 | 20240909 | 164500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 154 | 20240909 | 164400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 155 | 20240909 | 164300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 156 | 20240909 | 164200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 157 | 20240909 | 164100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 158 | 20240909 | 164000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 159 | 20240909 | 163900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 160 | 20240909 | 163800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 161 | 20240909 | 163700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 162 | 20240909 | 163600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 163 | 20240909 | 163500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 164 | 20240909 | 163400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 165 | 20240909 | 163300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 166 | 20240909 | 163200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 167 | 20240909 | 163100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 168 | 20240909 | 163000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 169 | 20240909 | 162900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 170 | 20240909 | 162800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 171 | 20240909 | 162700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 172 | 20240909 | 162600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 173 | 20240909 | 162500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 174 | 20240909 | 162400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 175 | 20240909 | 162300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 176 | 20240909 | 162200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 177 | 20240909 | 162100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 178 | 20240909 | 162000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 179 | 20240909 | 161900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 180 | 20240909 | 161800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 181 | 20240909 | 161700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 182 | 20240909 | 161600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 183 | 20240909 | 161500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 184 | 20240909 | 161400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 185 | 20240909 | 161300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 186 | 20240909 | 161200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 187 | 20240909 | 161100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 188 | 20240909 | 161000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 189 | 20240909 | 160900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 190 | 20240909 | 160800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 191 | 20240909 | 160700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 192 | 20240909 | 160600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 193 | 20240909 | 160500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 194 | 20240909 | 160400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 195 | 20240909 | 160300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 196 | 20240909 | 160200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 197 | 20240909 | 160100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 198 | 20240909 | 160000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 199 | 20240909 | 155900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 200 | 20240909 | 155800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 201 | 20240909 | 155700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 202 | 20240909 | 155600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 203 | 20240909 | 155500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 204 | 20240909 | 155400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 205 | 20240909 | 155300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 206 | 20240909 | 155200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 207 | 20240909 | 155100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 208 | 20240909 | 155000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 209 | 20240909 | 154900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 210 | 20240909 | 154800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 211 | 20240909 | 154700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 212 | 20240909 | 154600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 213 | 20240909 | 154500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 214 | 20240909 | 154400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 215 | 20240909 | 154300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 216 | 20240909 | 154200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 217 | 20240909 | 154100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 218 | 20240909 | 154000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 219 | 20240909 | 153900 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 220 | 20240909 | 153800 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 221 | 20240909 | 153700 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 222 | 20240909 | 153600 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 223 | 20240909 | 153500 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 224 | 20240909 | 153400 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 225 | 20240909 | 153300 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 226 | 20240909 | 153200 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 227 | 20240909 | 153100 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 228 | 20240909 | 153000 | 93497649300 | 155000 | 155000 | 155000 | 155000 | 23292 |
| 229 | 20240909 | 152900 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 230 | 20240909 | 152800 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 231 | 20240909 | 152700 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 232 | 20240909 | 152600 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 233 | 20240909 | 152500 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 234 | 20240909 | 152400 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 235 | 20240909 | 152300 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 236 | 20240909 | 152200 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 237 | 20240909 | 152100 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 238 | 20240909 | 152000 | 89887389300 | 155000 | 155000 | 155000 | 155000 | 0 |
| 239 | 20240909 | 151900 | 89887389300 | 155000 | 154700 | 155000 | 154600 | 4064 |
| 240 | 20240909 | 151800 | 89258174500 | 154700 | 155000 | 155000 | 154600 | 5347 |
| 241 | 20240909 | 151700 | 88430594400 | 154900 | 155000 | 155100 | 154900 | 1026 |
| 242 | 20240909 | 151600 | 88271548900 | 155100 | 155100 | 155100 | 155000 | 629 |
| 243 | 20240909 | 151500 | 88174020800 | 155000 | 155300 | 155300 | 155000 | 3211 |
| 244 | 20240909 | 151400 | 87676023800 | 155200 | 155300 | 155300 | 155100 | 1840 |
| 245 | 20240909 | 151300 | 87390445700 | 155200 | 155200 | 155300 | 155100 | 2338 |
| 246 | 20240909 | 151200 | 87027601200 | 155200 | 155100 | 155200 | 155000 | 2434 |
| 247 | 20240909 | 151100 | 86649971300 | 155100 | 155100 | 155100 | 155000 | 1080 |
| 248 | 20240909 | 151000 | 86482483700 | 155100 | 155000 | 155100 | 155000 | 1735 |
| 249 | 20240909 | 150900 | 86213438500 | 155100 | 155100 | 155100 | 155000 | 1498 |
| 250 | 20240909 | 150800 | 85981135600 | 155000 | 154900 | 155000 | 154900 | 1473 |
| 251 | 20240909 | 150700 | 85752840800 | 154900 | 154900 | 155000 | 154800 | 4127 |
| 252 | 20240909 | 150600 | 85113338300 | 154800 | 154800 | 154900 | 154700 | 1573 |
| 253 | 20240909 | 150500 | 84869829100 | 154800 | 154700 | 154800 | 154700 | 984 |
| 254 | 20240909 | 150400 | 84717565800 | 154700 | 154800 | 154800 | 154700 | 710 |
| 255 | 20240909 | 150300 | 84607683600 | 154700 | 154800 | 154800 | 154600 | 1534 |
| 256 | 20240909 | 150200 | 84370382700 | 154800 | 154800 | 154800 | 154700 | 2250 |
| 257 | 20240909 | 150100 | 84022236200 | 154700 | 154700 | 154800 | 154700 | 982 |
| 258 | 20240909 | 150000 | 83870290100 | 154700 | 154600 | 154800 | 154600 | 1331 |
| 259 | 20240909 | 145900 | 83664405000 | 154700 | 154700 | 154800 | 154600 | 1083 |
| 260 | 20240909 | 145800 | 83496841300 | 154700 | 154700 | 154900 | 154700 | 1813 |
| 261 | 20240909 | 145700 | 83216211100 | 154700 | 154700 | 154800 | 154600 | 1834 |
| 262 | 20240909 | 145600 | 82932459200 | 154600 | 154600 | 154700 | 154600 | 935 |
| 263 | 20240909 | 145500 | 82787852000 | 154700 | 154600 | 154700 | 154500 | 1042 |
| 264 | 20240909 | 145400 | 82626730800 | 154600 | 154600 | 154700 | 154600 | 878 |
| 265 | 20240909 | 145300 | 82490965700 | 154600 | 154600 | 154700 | 154600 | 715 |
| 266 | 20240909 | 145200 | 82380415000 | 154600 | 154600 | 154700 | 154400 | 5288 |
| 267 | 20240909 | 145100 | 81563301600 | 154600 | 154500 | 154600 | 154400 | 1250 |
| 268 | 20240909 | 145000 | 81370196300 | 154400 | 154400 | 154600 | 154400 | 945 |
| 269 | 20240909 | 144900 | 81224231000 | 154500 | 154500 | 154600 | 154400 | 1427 |
| 270 | 20240909 | 144800 | 81003766700 | 154400 | 154500 | 154600 | 154400 | 3689 |
| 271 | 20240909 | 144700 | 80433810000 | 154500 | 154700 | 154700 | 154500 | 2816 |
| 272 | 20240909 | 144600 | 79998498000 | 154700 | 154600 | 154700 | 154600 | 718 |
| 273 | 20240909 | 144500 | 79887473800 | 154700 | 154600 | 154700 | 154500 | 1735 |
| 274 | 20240909 | 144400 | 79619245100 | 154500 | 154700 | 154700 | 154500 | 906 |
| 275 | 20240909 | 144300 | 79479187700 | 154600 | 154600 | 154700 | 154500 | 2401 |
| 276 | 20240909 | 144200 | 79107964600 | 154600 | 154600 | 154600 | 154500 | 877 |
| 277 | 20240909 | 144100 | 78972434200 | 154600 | 154600 | 154600 | 154500 | 1192 |
| 278 | 20240909 | 144000 | 78788260100 | 154500 | 154700 | 154700 | 154500 | 2515 |
| 279 | 20240909 | 143900 | 78399408100 | 154700 | 154700 | 154800 | 154600 | 691 |
| 280 | 20240909 | 143800 | 78292523100 | 154700 | 154600 | 154800 | 154600 | 598 |
| 281 | 20240909 | 143700 | 78200048600 | 154600 | 154800 | 154800 | 154600 | 1509 |
| 282 | 20240909 | 143600 | 77966607700 | 154700 | 154700 | 154800 | 154600 | 2732 |
| 283 | 20240909 | 143500 | 77543959000 | 154700 | 154600 | 154800 | 154600 | 1016 |
| 284 | 20240909 | 143400 | 77386800600 | 154600 | 154600 | 154700 | 154500 | 996 |
| 285 | 20240909 | 143300 | 77232841700 | 154500 | 154600 | 154600 | 154500 | 2399 |
| 286 | 20240909 | 143200 | 76862005400 | 154500 | 154600 | 154600 | 154500 | 789 |
| 287 | 20240909 | 143100 | 76740080100 | 154600 | 154600 | 154700 | 154500 | 1094 |
| 288 | 20240909 | 143000 | 76570976100 | 154600 | 154600 | 154700 | 154600 | 736 |
| 289 | 20240909 | 142900 | 76457158400 | 154700 | 154600 | 154700 | 154600 | 2605 |
| 290 | 20240909 | 142800 | 76054299000 | 154700 | 154800 | 154800 | 154600 | 2517 |
| 291 | 20240909 | 142700 | 75665023800 | 154700 | 155000 | 155000 | 154700 | 2579 |
| 292 | 20240909 | 142600 | 75265721800 | 154900 | 154900 | 155000 | 154800 | 1670 |
| 293 | 20240909 | 142500 | 75007032200 | 154800 | 154900 | 154900 | 154800 | 493 |
| 294 | 20240909 | 142400 | 74930698400 | 154900 | 154900 | 154900 | 154800 | 325 |
| 295 | 20240909 | 142300 | 74880377200 | 154800 | 154800 | 154900 | 154800 | 375 |
| 296 | 20240909 | 142200 | 74822313000 | 154800 | 154900 | 154900 | 154800 | 794 |
| 297 | 20240909 | 142100 | 74699363900 | 154800 | 154800 | 154900 | 154800 | 513 |
| 298 | 20240909 | 142000 | 74619942500 | 154800 | 154700 | 154800 | 154700 | 1304 |
| 299 | 20240909 | 141900 | 74418115000 | 154800 | 154800 | 154800 | 154700 | 409 |
| 300 | 20240909 | 141800 | 74354831500 | 154700 | 154800 | 154800 | 154700 | 287 |
| 301 | 20240909 | 141700 | 74310422700 | 154800 | 154700 | 154800 | 154700 | 784 |
| 302 | 20240909 | 141600 | 74189113300 | 154600 | 154900 | 154900 | 154600 | 1307 |
| 303 | 20240909 | 141500 | 73986871800 | 154800 | 154900 | 154900 | 154800 | 608 |
| 304 | 20240909 | 141400 | 73892732700 | 154800 | 154900 | 155000 | 154800 | 456 |
| 305 | 20240909 | 141300 | 73822120600 | 154900 | 154800 | 155000 | 154800 | 1356 |
| 306 | 20240909 | 141200 | 73612078100 | 154800 | 155000 | 155000 | 154800 | 480 |
| 307 | 20240909 | 141100 | 73537724400 | 154900 | 155000 | 155000 | 154800 | 1153 |
| 308 | 20240909 | 141000 | 73359047000 | 154900 | 154800 | 155000 | 154800 | 1600 |
| 309 | 20240909 | 140900 | 73111106400 | 154800 | 154900 | 154900 | 154800 | 677 |
| 310 | 20240909 | 140800 | 73006276200 | 154800 | 154900 | 154900 | 154800 | 471 |
| 311 | 20240909 | 140700 | 72933356300 | 154800 | 155000 | 155000 | 154800 | 546 |
| 312 | 20240909 | 140600 | 72848793300 | 155000 | 154900 | 155000 | 154800 | 1118 |
| 313 | 20240909 | 140500 | 72675616900 | 154800 | 154700 | 154900 | 154600 | 1133 |
| 314 | 20240909 | 140400 | 72500322500 | 154700 | 154600 | 154700 | 154500 | 1392 |
| 315 | 20240909 | 140300 | 72285136800 | 154600 | 154600 | 154700 | 154500 | 518 |
| 316 | 20240909 | 140200 | 72205066200 | 154500 | 154600 | 154700 | 154500 | 1449 |
| 317 | 20240909 | 140100 | 71981072300 | 154500 | 154500 | 154600 | 154500 | 980 |
| 318 | 20240909 | 140000 | 71829587900 | 154600 | 154800 | 154800 | 154500 | 3637 |
| 319 | 20240909 | 135900 | 71267195700 | 154800 | 154800 | 154800 | 154700 | 681 |
| 320 | 20240909 | 135800 | 71161821000 | 154800 | 154800 | 154800 | 154700 | 399 |
| 321 | 20240909 | 135700 | 71100078100 | 154800 | 154900 | 154900 | 154700 | 1369 |
| 322 | 20240909 | 135600 | 70888162400 | 154900 | 154900 | 154900 | 154800 | 245 |
| 323 | 20240909 | 135500 | 70850221000 | 154800 | 154800 | 154900 | 154800 | 522 |
| 324 | 20240909 | 135400 | 70769377000 | 154800 | 154700 | 154900 | 154700 | 883 |
| 325 | 20240909 | 135300 | 70632693200 | 154700 | 155000 | 155000 | 154700 | 5023 |
| 326 | 20240909 | 135200 | 69854619500 | 155000 | 155000 | 155000 | 154900 | 1396 |
| 327 | 20240909 | 135100 | 69638260200 | 154900 | 155000 | 155100 | 154800 | 2993 |
| 328 | 20240909 | 135000 | 69174530400 | 155000 | 154900 | 155000 | 154900 | 1246 |
| 329 | 20240909 | 134900 | 68981429000 | 154900 | 154900 | 155000 | 154800 | 3913 |
| 330 | 20240909 | 134800 | 68375137900 | 154900 | 154700 | 154900 | 154600 | 2732 |
| 331 | 20240909 | 134700 | 67952204700 | 154700 | 154700 | 154700 | 154600 | 1554 |
| 332 | 20240909 | 134600 | 67711834400 | 154700 | 154500 | 154700 | 154500 | 1027 |
| 333 | 20240909 | 134500 | 67553074200 | 154600 | 154500 | 154600 | 154500 | 322 |
| 334 | 20240909 | 134400 | 67503300500 | 154400 | 154600 | 154600 | 154400 | 1595 |
| 335 | 20240909 | 134300 | 67256871700 | 154600 | 154400 | 154600 | 154400 | 536 |
| 336 | 20240909 | 134200 | 67174051600 | 154500 | 154700 | 154700 | 154400 | 1226 |
| 337 | 20240909 | 134100 | 66984597800 | 154700 | 154600 | 154700 | 154500 | 738 |
| 338 | 20240909 | 134000 | 66870515300 | 154600 | 154600 | 154600 | 154400 | 1068 |
| 339 | 20240909 | 133900 | 66705533000 | 154500 | 154400 | 154500 | 154400 | 779 |
| 340 | 20240909 | 133800 | 66585223400 | 154400 | 154500 | 154500 | 154400 | 332 |
| 341 | 20240909 | 133700 | 66533951500 | 154500 | 154400 | 154500 | 154300 | 620 |
| 342 | 20240909 | 133600 | 66438229900 | 154500 | 154200 | 154500 | 154200 | 990 |
| 343 | 20240909 | 133500 | 66285432700 | 154300 | 154400 | 154500 | 154200 | 2913 |
| 344 | 20240909 | 133400 | 65835835300 | 154400 | 154500 | 154500 | 154400 | 777 |
| 345 | 20240909 | 133300 | 65715828100 | 154500 | 154500 | 154600 | 154500 | 1206 |
| 346 | 20240909 | 133200 | 65529412300 | 154600 | 154500 | 154600 | 154500 | 264 |
| 347 | 20240909 | 133100 | 65488612700 | 154500 | 154500 | 154500 | 154400 | 1130 |
| 348 | 20240909 | 133000 | 65314039800 | 154400 | 154400 | 154500 | 154400 | 986 |
| 349 | 20240909 | 132900 | 65161795100 | 154400 | 154300 | 154400 | 154300 | 1392 |
| 350 | 20240909 | 132800 | 64946897100 | 154300 | 154400 | 154400 | 154300 | 451 |
| 351 | 20240909 | 132700 | 64877293500 | 154300 | 154300 | 154400 | 154300 | 290 |
| 352 | 20240909 | 132600 | 64832542000 | 154300 | 154300 | 154400 | 154300 | 626 |
| 353 | 20240909 | 132500 | 64735939500 | 154400 | 154300 | 154400 | 154300 | 667 |
| 354 | 20240909 | 132400 | 64633018000 | 154400 | 154500 | 154500 | 154300 | 831 |
| 355 | 20240909 | 132300 | 64504728100 | 154500 | 154400 | 154500 | 154400 | 507 |
| 356 | 20240909 | 132200 | 64426442200 | 154400 | 154600 | 154600 | 154300 | 2085 |
| 357 | 20240909 | 132100 | 64104279700 | 154700 | 154800 | 154800 | 154600 | 1437 |
| 358 | 20240909 | 132000 | 63881978200 | 154800 | 154800 | 154800 | 154700 | 628 |
| 359 | 20240909 | 131900 | 63784774200 | 154700 | 154800 | 154800 | 154700 | 210 |
| 360 | 20240909 | 131800 | 63752272500 | 154800 | 154700 | 154800 | 154700 | 430 |
| 361 | 20240909 | 131700 | 63685739300 | 154700 | 154800 | 154800 | 154700 | 444 |
| 362 | 20240909 | 131600 | 63617038300 | 154800 | 154900 | 154900 | 154700 | 765 |
| 363 | 20240909 | 131500 | 63498616900 | 154900 | 154800 | 154900 | 154700 | 758 |
| 364 | 20240909 | 131400 | 63381283500 | 154800 | 154900 | 154900 | 154700 | 584 |
| 365 | 20240909 | 131300 | 63290861000 | 154800 | 154700 | 154900 | 154700 | 680 |
| 366 | 20240909 | 131200 | 63185598800 | 154800 | 154700 | 154800 | 154600 | 1075 |
| 367 | 20240909 | 131100 | 63019272400 | 154700 | 154600 | 154700 | 154500 | 797 |
| 368 | 20240909 | 131000 | 62896058000 | 154600 | 154300 | 154600 | 154200 | 2151 |
| 369 | 20240909 | 130900 | 62564010300 | 154300 | 154100 | 154300 | 154100 | 789 |
| 370 | 20240909 | 130800 | 62442342000 | 154200 | 154300 | 154400 | 154100 | 2969 |
| 371 | 20240909 | 130700 | 61984502400 | 154300 | 154300 | 154400 | 154200 | 513 |
| 372 | 20240909 | 130600 | 61905363700 | 154300 | 154300 | 154400 | 154200 | 498 |
| 373 | 20240909 | 130500 | 61828529500 | 154300 | 154300 | 154300 | 154200 | 862 |
| 374 | 20240909 | 130400 | 61695523100 | 154300 | 154400 | 154400 | 154200 | 928 |
| 375 | 20240909 | 130300 | 61552340100 | 154400 | 154300 | 154400 | 154300 | 161 |
| 376 | 20240909 | 130200 | 61527488400 | 154400 | 154400 | 154400 | 154300 | 197 |
| 377 | 20240909 | 130100 | 61497078500 | 154400 | 154300 | 154400 | 154300 | 358 |
| 378 | 20240909 | 130000 | 61441834200 | 154400 | 154100 | 154400 | 154100 | 1182 |
| 379 | 20240909 | 125900 | 61259534100 | 154200 | 154200 | 154200 | 154100 | 230 |
| 380 | 20240909 | 125800 | 61224078300 | 154200 | 154200 | 154200 | 154100 | 761 |
| 381 | 20240909 | 125700 | 61106780800 | 154200 | 154300 | 154300 | 154100 | 2150 |
| 382 | 20240909 | 125600 | 60775260700 | 154200 | 154300 | 154300 | 154200 | 255 |
| 383 | 20240909 | 125500 | 60735918900 | 154300 | 154400 | 154400 | 154200 | 978 |
| 384 | 20240909 | 125400 | 60584989300 | 154300 | 154400 | 154400 | 154300 | 696 |
| 385 | 20240909 | 125300 | 60477570700 | 154400 | 154300 | 154400 | 154300 | 633 |
| 386 | 20240909 | 125200 | 60379871300 | 154300 | 154300 | 154300 | 154200 | 788 |
| 387 | 20240909 | 125100 | 60258292900 | 154300 | 154300 | 154300 | 154200 | 393 |
| 388 | 20240909 | 125000 | 60197672400 | 154300 | 154300 | 154300 | 154200 | 280 |
| 389 | 20240909 | 124900 | 60154490400 | 154200 | 154400 | 154400 | 154200 | 1235 |
| 390 | 20240909 | 124800 | 59963929000 | 154400 | 154500 | 154500 | 154300 | 1335 |
| 391 | 20240909 | 124700 | 59757767900 | 154500 | 154600 | 154600 | 154500 | 188 |
| 392 | 20240909 | 124600 | 59728714700 | 154500 | 154600 | 154600 | 154500 | 394 |
| 393 | 20240909 | 124500 | 59667821900 | 154600 | 154600 | 154600 | 154500 | 322 |
| 394 | 20240909 | 124400 | 59618065400 | 154600 | 154500 | 154600 | 154400 | 375 |
| 395 | 20240909 | 124300 | 59560128800 | 154500 | 154600 | 154600 | 154400 | 556 |
| 396 | 20240909 | 124200 | 59474233700 | 154500 | 154500 | 154600 | 154500 | 376 |
| 397 | 20240909 | 124100 | 59416132800 | 154600 | 154500 | 154600 | 154500 | 452 |
| 398 | 20240909 | 124000 | 59346297000 | 154500 | 154500 | 154500 | 154400 | 212 |
| 399 | 20240909 | 123900 | 59313545700 | 154400 | 154400 | 154400 | 154300 | 663 |
| 400 | 20240909 | 123800 | 59211180100 | 154400 | 154400 | 154400 | 154300 | 259 |
| 401 | 20240909 | 123700 | 59171197700 | 154300 | 154400 | 154400 | 154200 | 2722 |
| 402 | 20240909 | 123600 | 58751196700 | 154500 | 154400 | 154500 | 154400 | 161 |
| 403 | 20240909 | 123500 | 58726334900 | 154500 | 154300 | 154600 | 154300 | 724 |
| 404 | 20240909 | 123400 | 58614523100 | 154300 | 154200 | 154300 | 154100 | 1613 |
| 405 | 20240909 | 123300 | 58365812400 | 154100 | 154400 | 154400 | 154100 | 4357 |
| 406 | 20240909 | 123200 | 57693691000 | 154400 | 154400 | 154400 | 154300 | 529 |
| 407 | 20240909 | 123100 | 57612058600 | 154400 | 154400 | 154400 | 154300 | 208 |
| 408 | 20240909 | 123000 | 57579950500 | 154400 | 154300 | 154400 | 154200 | 1612 |
| 409 | 20240909 | 122900 | 57331219800 | 154200 | 154200 | 154300 | 154200 | 154 |
| 410 | 20240909 | 122800 | 57307469300 | 154300 | 154300 | 154400 | 154200 | 2331 |
| 411 | 20240909 | 122700 | 56947830700 | 154300 | 154300 | 154400 | 154300 | 353 |
| 412 | 20240909 | 122600 | 56893356700 | 154400 | 154300 | 154400 | 154300 | 292 |
| 413 | 20240909 | 122500 | 56848290400 | 154400 | 154300 | 154400 | 154300 | 126 |
| 414 | 20240909 | 122400 | 56828844600 | 154400 | 154300 | 154400 | 154300 | 235 |
| 415 | 20240909 | 122300 | 56792573100 | 154300 | 154500 | 154600 | 154300 | 1897 |
| 416 | 20240909 | 122200 | 56499609700 | 154600 | 154500 | 154600 | 154500 | 703 |
| 417 | 20240909 | 122100 | 56390990900 | 154600 | 154600 | 154600 | 154500 | 156 |
| 418 | 20240909 | 122000 | 56366880600 | 154600 | 154600 | 154700 | 154500 | 2216 |
| 419 | 20240909 | 121900 | 56024344800 | 154700 | 154700 | 154800 | 154600 | 458 |
| 420 | 20240909 | 121800 | 55953493400 | 154800 | 154700 | 154800 | 154600 | 583 |
| 421 | 20240909 | 121700 | 55863299000 | 154600 | 154700 | 154700 | 154600 | 301 |
| 422 | 20240909 | 121600 | 55816736500 | 154700 | 154700 | 154700 | 154600 | 123 |
| 423 | 20240909 | 121500 | 55797714300 | 154700 | 154700 | 154700 | 154600 | 97 |
| 424 | 20240909 | 121400 | 55782714200 | 154700 | 154800 | 154800 | 154600 | 651 |
| 425 | 20240909 | 121300 | 55682002400 | 154800 | 154800 | 154800 | 154700 | 132 |
| 426 | 20240909 | 121200 | 55661573200 | 154800 | 154700 | 154800 | 154700 | 990 |
| 427 | 20240909 | 121100 | 55508412700 | 154700 | 154600 | 154700 | 154600 | 178 |
| 428 | 20240909 | 121000 | 55480880300 | 154600 | 154600 | 154700 | 154500 | 813 |
| 429 | 20240909 | 120900 | 55355178700 | 154600 | 154500 | 154600 | 154500 | 544 |
| 430 | 20240909 | 120800 | 55271110600 | 154600 | 154600 | 154700 | 154500 | 735 |
| 431 | 20240909 | 120700 | 55157491200 | 154700 | 154700 | 154700 | 154600 | 183 |
| 432 | 20240909 | 120600 | 55129187900 | 154700 | 154700 | 154700 | 154600 | 132 |
| 433 | 20240909 | 120500 | 55108774000 | 154600 | 154600 | 154700 | 154500 | 331 |
| 434 | 20240909 | 120400 | 55057593700 | 154700 | 154700 | 154700 | 154500 | 789 |
| 435 | 20240909 | 120300 | 54935603000 | 154600 | 154600 | 154700 | 154600 | 162 |
| 436 | 20240909 | 120200 | 54910549300 | 154600 | 154600 | 154600 | 154500 | 288 |
| 437 | 20240909 | 120100 | 54866038000 | 154500 | 154600 | 154700 | 154500 | 407 |
| 438 | 20240909 | 120000 | 54803119300 | 154600 | 154600 | 154700 | 154600 | 1039 |
| 439 | 20240909 | 115900 | 54642480700 | 154600 | 154700 | 154700 | 154600 | 40 |
| 440 | 20240909 | 115800 | 54636294400 | 154700 | 154600 | 154700 | 154600 | 244 |
| 441 | 20240909 | 115700 | 54598558300 | 154700 | 154700 | 154700 | 154600 | 270 |
| 442 | 20240909 | 115600 | 54556807100 | 154600 | 154600 | 154700 | 154500 | 498 |
| 443 | 20240909 | 115500 | 54479825500 | 154600 | 154500 | 154600 | 154500 | 409 |
| 444 | 20240909 | 115400 | 54416603600 | 154600 | 154600 | 154600 | 154500 | 69 |
| 445 | 20240909 | 115300 | 54405937900 | 154500 | 154300 | 154500 | 154200 | 1172 |
| 446 | 20240909 | 115200 | 54225019700 | 154300 | 154200 | 154300 | 154200 | 518 |
| 447 | 20240909 | 115100 | 54145107500 | 154300 | 154100 | 154300 | 154100 | 179 |
| 448 | 20240909 | 115000 | 54117503200 | 154300 | 154200 | 154300 | 154100 | 805 |
| 449 | 20240909 | 114900 | 53993413300 | 154200 | 154200 | 154300 | 154100 | 374 |
| 450 | 20240909 | 114800 | 53935746200 | 154200 | 154300 | 154300 | 154100 | 806 |
| 451 | 20240909 | 114700 | 53811460900 | 154300 | 154200 | 154500 | 154100 | 1245 |
| 452 | 20240909 | 114600 | 53619263700 | 154200 | 154200 | 154300 | 154100 | 894 |
| 453 | 20240909 | 114500 | 53481408900 | 154200 | 154200 | 154200 | 154100 | 156 |
| 454 | 20240909 | 114400 | 53457361200 | 154200 | 154100 | 154200 | 154000 | 830 |
| 455 | 20240909 | 114300 | 53329456900 | 154100 | 154100 | 154100 | 154000 | 689 |
| 456 | 20240909 | 114200 | 53223285200 | 154100 | 154100 | 154100 | 154000 | 117 |
| 457 | 20240909 | 114100 | 53205260200 | 154100 | 154000 | 154100 | 154000 | 325 |
| 458 | 20240909 | 114000 | 53155184600 | 154100 | 154000 | 154100 | 153900 | 1259 |
| 459 | 20240909 | 113900 | 52961301400 | 154000 | 154100 | 154200 | 154000 | 973 |
| 460 | 20240909 | 113800 | 52811359100 | 154200 | 154100 | 154200 | 154000 | 788 |
| 461 | 20240909 | 113700 | 52689932800 | 154100 | 154000 | 154100 | 153900 | 6206 |
| 462 | 20240909 | 113600 | 51734206300 | 154000 | 154200 | 154300 | 154000 | 3039 |
| 463 | 20240909 | 113500 | 51265921400 | 154300 | 154200 | 154300 | 154200 | 1552 |
| 464 | 20240909 | 113400 | 51026494600 | 154200 | 154200 | 154200 | 154100 | 236 |
| 465 | 20240909 | 113300 | 50990106200 | 154200 | 154200 | 154200 | 154100 | 1225 |
| 466 | 20240909 | 113200 | 50801324300 | 154100 | 154100 | 154200 | 154100 | 760 |
| 467 | 20240909 | 113100 | 50684188100 | 154100 | 154100 | 154100 | 154000 | 1944 |
| 468 | 20240909 | 113000 | 50384690500 | 154200 | 154100 | 154200 | 154000 | 1553 |
| 469 | 20240909 | 112900 | 50145355200 | 154100 | 154400 | 154400 | 154100 | 4716 |
| 470 | 20240909 | 112800 | 49418121600 | 154400 | 154400 | 154500 | 154300 | 1862 |
| 471 | 20240909 | 112700 | 49130588500 | 154500 | 154400 | 154500 | 154400 | 270 |
| 472 | 20240909 | 112600 | 49088887000 | 154400 | 154500 | 154600 | 154400 | 768 |
| 473 | 20240909 | 112500 | 48970233900 | 154600 | 154600 | 154600 | 154500 | 693 |
| 474 | 20240909 | 112400 | 48863123500 | 154500 | 154500 | 154600 | 154400 | 627 |
| 475 | 20240909 | 112300 | 48766247100 | 154500 | 154400 | 154500 | 154300 | 316 |
| 476 | 20240909 | 112200 | 48717451500 | 154400 | 154400 | 154500 | 154300 | 405 |
| 477 | 20240909 | 112100 | 48654915500 | 154400 | 154400 | 154500 | 154400 | 1110 |
| 478 | 20240909 | 112000 | 48483527700 | 154400 | 154300 | 154400 | 154300 | 479 |
| 479 | 20240909 | 111900 | 48409580900 | 154400 | 154300 | 154400 | 154300 | 401 |
| 480 | 20240909 | 111800 | 48347701000 | 154300 | 154300 | 154400 | 154200 | 1458 |
| 481 | 20240909 | 111700 | 48122751900 | 154400 | 154700 | 154700 | 154300 | 2012 |
| 482 | 20240909 | 111600 | 47812026700 | 154600 | 154700 | 154700 | 154600 | 367 |
| 483 | 20240909 | 111500 | 47755279500 | 154700 | 154600 | 154700 | 154600 | 550 |
| 484 | 20240909 | 111400 | 47670244000 | 154600 | 154700 | 154700 | 154500 | 756 |
| 485 | 20240909 | 111300 | 47553404300 | 154700 | 154800 | 154800 | 154600 | 531 |
| 486 | 20240909 | 111200 | 47471284800 | 154800 | 154500 | 154800 | 154500 | 1295 |
| 487 | 20240909 | 111100 | 47271028100 | 154500 | 154500 | 154600 | 154400 | 731 |
| 488 | 20240909 | 111000 | 47158098000 | 154400 | 154500 | 154600 | 154400 | 1013 |
| 489 | 20240909 | 110900 | 47001545000 | 154600 | 154500 | 154600 | 154400 | 790 |
| 490 | 20240909 | 110800 | 46879450800 | 154500 | 154500 | 154600 | 154400 | 784 |
| 491 | 20240909 | 110700 | 46758322200 | 154500 | 154400 | 154600 | 154400 | 691 |
| 492 | 20240909 | 110600 | 46651573600 | 154400 | 154600 | 154600 | 154400 | 159 |
| 493 | 20240909 | 110500 | 46627006300 | 154500 | 154300 | 154500 | 154300 | 937 |
| 494 | 20240909 | 110400 | 46482309200 | 154300 | 154300 | 154400 | 154300 | 544 |
| 495 | 20240909 | 110300 | 46398364800 | 154400 | 154500 | 154500 | 154300 | 436 |
| 496 | 20240909 | 110200 | 46331046000 | 154500 | 154400 | 154600 | 154300 | 1660 |
| 497 | 20240909 | 110100 | 46074664200 | 154400 | 154300 | 154400 | 154300 | 396 |
| 498 | 20240909 | 110000 | 46013527500 | 154400 | 154600 | 154700 | 154300 | 1668 |
| 499 | 20240909 | 105900 | 45755854600 | 154600 | 154700 | 154700 | 154600 | 289 |
| 500 | 20240909 | 105800 | 45711162300 | 154700 | 154700 | 154700 | 154600 | 424 |
| 501 | 20240909 | 105700 | 45645575100 | 154700 | 154800 | 154800 | 154600 | 254 |
| 502 | 20240909 | 105600 | 45606275900 | 154800 | 154900 | 154900 | 154600 | 1585 |
| 503 | 20240909 | 105500 | 45361090600 | 154800 | 154900 | 154900 | 154800 | 131 |
| 504 | 20240909 | 105400 | 45340800400 | 154800 | 154800 | 154900 | 154800 | 102 |
| 505 | 20240909 | 105300 | 45325008100 | 154900 | 154900 | 154900 | 154800 | 808 |
| 506 | 20240909 | 105200 | 45199872800 | 154900 | 154800 | 155000 | 154800 | 991 |
| 507 | 20240909 | 105100 | 45046406500 | 154800 | 154700 | 155000 | 154600 | 1955 |
| 508 | 20240909 | 105000 | 44743829800 | 154700 | 154700 | 154700 | 154500 | 1749 |
| 509 | 20240909 | 104900 | 44473431700 | 154700 | 154600 | 154700 | 154600 | 454 |
| 510 | 20240909 | 104800 | 44403216900 | 154600 | 154600 | 154600 | 154400 | 608 |
| 511 | 20240909 | 104700 | 44309270700 | 154500 | 154100 | 154700 | 154100 | 6225 |
| 512 | 20240909 | 104600 | 43348736900 | 154100 | 154200 | 154200 | 154100 | 1749 |
| 513 | 20240909 | 104500 | 43079197500 | 154200 | 154200 | 154300 | 154100 | 1317 |
| 514 | 20240909 | 104400 | 42876157500 | 154200 | 154200 | 154300 | 154200 | 310 |
| 515 | 20240909 | 104300 | 42828352200 | 154200 | 154300 | 154300 | 154200 | 416 |
| 516 | 20240909 | 104200 | 42764182400 | 154300 | 154300 | 154300 | 154200 | 415 |
| 517 | 20240909 | 104100 | 42700169900 | 154300 | 154400 | 154400 | 154200 | 1777 |
| 518 | 20240909 | 104000 | 42426016300 | 154400 | 154500 | 154500 | 154300 | 2961 |
| 519 | 20240909 | 103900 | 41968873800 | 154400 | 154600 | 154600 | 154400 | 1494 |
| 520 | 20240909 | 103800 | 41738026600 | 154600 | 154600 | 154600 | 154500 | 1154 |
| 521 | 20240909 | 103700 | 41559667400 | 154500 | 154600 | 154700 | 154500 | 579 |
| 522 | 20240909 | 103600 | 41470170000 | 154600 | 154700 | 154800 | 154600 | 1411 |
| 523 | 20240909 | 103500 | 41251955400 | 154800 | 154900 | 154900 | 154700 | 667 |
| 524 | 20240909 | 103400 | 41148719300 | 154800 | 154900 | 155100 | 154800 | 3775 |
| 525 | 20240909 | 103300 | 40563921900 | 154900 | 155000 | 155100 | 154800 | 938 |
| 526 | 20240909 | 103200 | 40418564800 | 154900 | 155000 | 155000 | 154900 | 259 |
| 527 | 20240909 | 103100 | 40378432400 | 154900 | 154900 | 155000 | 154800 | 875 |
| 528 | 20240909 | 103000 | 40242864900 | 154900 | 155100 | 155100 | 154900 | 813 |
| 529 | 20240909 | 102900 | 40116867900 | 155000 | 154900 | 155100 | 154900 | 974 |
| 530 | 20240909 | 102800 | 39965901000 | 154900 | 154900 | 155000 | 154800 | 667 |
| 531 | 20240909 | 102700 | 39862581500 | 154900 | 155100 | 155100 | 154800 | 1200 |
| 532 | 20240909 | 102600 | 39676675800 | 155100 | 155000 | 155100 | 154900 | 611 |
| 533 | 20240909 | 102500 | 39581950800 | 155000 | 155000 | 155000 | 154800 | 441 |
| 534 | 20240909 | 102400 | 39513639000 | 154900 | 155100 | 155100 | 154800 | 852 |
| 535 | 20240909 | 102300 | 39381606900 | 155000 | 155200 | 155300 | 155000 | 972 |
| 536 | 20240909 | 102200 | 39230793200 | 155200 | 155200 | 155300 | 155100 | 489 |
| 537 | 20240909 | 102100 | 39154897500 | 155100 | 154900 | 155200 | 154900 | 899 |
| 538 | 20240909 | 102000 | 39015564800 | 154900 | 154800 | 154900 | 154700 | 632 |
| 539 | 20240909 | 101900 | 38917731000 | 154800 | 154900 | 154900 | 154700 | 496 |
| 540 | 20240909 | 101800 | 38840933700 | 154900 | 154900 | 154900 | 154700 | 392 |
| 541 | 20240909 | 101700 | 38780237500 | 154900 | 154800 | 154900 | 154800 | 743 |
| 542 | 20240909 | 101600 | 38665162200 | 154800 | 155200 | 155200 | 154800 | 2372 |
| 543 | 20240909 | 101500 | 38297551000 | 155200 | 155200 | 155300 | 155100 | 625 |
| 544 | 20240909 | 101400 | 38200547800 | 155200 | 155200 | 155200 | 155100 | 163 |
| 545 | 20240909 | 101300 | 38175255100 | 155200 | 155100 | 155300 | 155100 | 478 |
| 546 | 20240909 | 101200 | 38101073000 | 155200 | 155200 | 155300 | 155100 | 301 |
| 547 | 20240909 | 101100 | 38054367000 | 155200 | 155100 | 155400 | 155000 | 2241 |
| 548 | 20240909 | 101000 | 37706600100 | 155200 | 155000 | 155200 | 154900 | 639 |
| 549 | 20240909 | 100900 | 37607483500 | 155000 | 154800 | 155000 | 154600 | 1555 |
| 550 | 20240909 | 100800 | 37366766900 | 154800 | 155200 | 155200 | 154800 | 1249 |
| 551 | 20240909 | 100700 | 37173145800 | 155300 | 155400 | 155400 | 155100 | 871 |
| 552 | 20240909 | 100600 | 37037916800 | 155400 | 155100 | 155400 | 155100 | 946 |
| 553 | 20240909 | 100500 | 36890966000 | 155100 | 155100 | 155400 | 155100 | 2089 |
| 554 | 20240909 | 100400 | 36566591600 | 155100 | 155100 | 155200 | 155000 | 791 |
| 555 | 20240909 | 100300 | 36443872100 | 155100 | 154900 | 155100 | 154800 | 1684 |
| 556 | 20240909 | 100200 | 36182871600 | 154900 | 154700 | 154900 | 154600 | 1157 |
| 557 | 20240909 | 100100 | 36003812800 | 154700 | 154500 | 154800 | 154200 | 1141 |
| 558 | 20240909 | 100000 | 35827474100 | 154500 | 154300 | 154500 | 154200 | 1314 |
| 559 | 20240909 | 095900 | 35624692600 | 154300 | 154600 | 154600 | 154200 | 2580 |
| 560 | 20240909 | 095800 | 35226203600 | 154700 | 154700 | 154800 | 154600 | 398 |
| 561 | 20240909 | 095700 | 35164631200 | 154700 | 154900 | 154900 | 154600 | 1194 |
| 562 | 20240909 | 095600 | 34979884900 | 154800 | 155000 | 155000 | 154800 | 662 |
| 563 | 20240909 | 095500 | 34877332000 | 155000 | 155200 | 155200 | 154900 | 860 |
| 564 | 20240909 | 095400 | 34744007600 | 155200 | 155100 | 155200 | 154900 | 713 |
| 565 | 20240909 | 095300 | 34633428000 | 155100 | 154900 | 155200 | 154700 | 2955 |
| 566 | 20240909 | 095200 | 34175325900 | 154900 | 154500 | 154900 | 154300 | 903 |
| 567 | 20240909 | 095100 | 34035732100 | 154500 | 154900 | 154900 | 154400 | 2058 |
| 568 | 20240909 | 095000 | 33717711300 | 154900 | 154800 | 155000 | 154700 | 2075 |
| 569 | 20240909 | 094900 | 33396486000 | 154800 | 155000 | 155000 | 154600 | 1054 |
| 570 | 20240909 | 094800 | 33233367300 | 155000 | 155000 | 155100 | 154900 | 1256 |
| 571 | 20240909 | 094700 | 33038689200 | 155100 | 155100 | 155200 | 154800 | 5442 |
| 572 | 20240909 | 094600 | 32195330500 | 155000 | 155300 | 155400 | 155000 | 1297 |
| 573 | 20240909 | 094500 | 31994070000 | 155300 | 155400 | 155500 | 155100 | 1066 |
| 574 | 20240909 | 094400 | 31828582400 | 155400 | 155100 | 155500 | 155000 | 1983 |
| 575 | 20240909 | 094300 | 31520669300 | 155100 | 155200 | 155300 | 155000 | 975 |
| 576 | 20240909 | 094200 | 31369371600 | 155100 | 155400 | 155500 | 155100 | 2635 |
| 577 | 20240909 | 094100 | 30960117100 | 155400 | 155200 | 155500 | 155200 | 2337 |
| 578 | 20240909 | 094000 | 30597042200 | 155300 | 155100 | 155300 | 155000 | 2459 |
| 579 | 20240909 | 093900 | 30215551400 | 155200 | 155100 | 155200 | 155000 | 2263 |
| 580 | 20240909 | 093800 | 29864486600 | 155200 | 154800 | 155200 | 154800 | 2001 |
| 581 | 20240909 | 093700 | 29554324200 | 154800 | 155000 | 155000 | 154500 | 1608 |
| 582 | 20240909 | 093600 | 29305612600 | 154900 | 154900 | 155000 | 154700 | 2198 |
| 583 | 20240909 | 093500 | 28965260500 | 154900 | 154300 | 155000 | 154300 | 2720 |
| 584 | 20240909 | 093400 | 28544704400 | 154300 | 154300 | 154400 | 154200 | 1951 |
| 585 | 20240909 | 093300 | 28243639600 | 154400 | 154700 | 154700 | 154300 | 1721 |
| 586 | 20240909 | 093200 | 27977748700 | 154700 | 154700 | 154900 | 154500 | 2621 |
| 587 | 20240909 | 093100 | 27572359700 | 154500 | 154900 | 155100 | 154500 | 2873 |
| 588 | 20240909 | 093000 | 27127606000 | 155000 | 154700 | 155000 | 154500 | 1512 |
| 589 | 20240909 | 092900 | 26893640900 | 154700 | 155000 | 155100 | 154400 | 3387 |
| 590 | 20240909 | 092800 | 26369615100 | 155000 | 154700 | 155000 | 154600 | 2431 |
| 591 | 20240909 | 092700 | 25993197400 | 154600 | 154400 | 154700 | 154300 | 3838 |
| 592 | 20240909 | 092600 | 25400122000 | 154400 | 154500 | 154500 | 154300 | 1740 |
| 593 | 20240909 | 092500 | 25131543400 | 154500 | 154400 | 154500 | 154400 | 714 |
| 594 | 20240909 | 092400 | 25021271400 | 154400 | 154300 | 154500 | 154300 | 1419 |
| 595 | 20240909 | 092300 | 24802213800 | 154300 | 154000 | 154300 | 153900 | 1257 |
| 596 | 20240909 | 092200 | 24608429800 | 154000 | 153900 | 154200 | 153800 | 3448 |
| 597 | 20240909 | 092100 | 24077657700 | 153900 | 154200 | 154300 | 153700 | 4756 |
| 598 | 20240909 | 092000 | 23345172800 | 154200 | 154400 | 154400 | 154000 | 2061 |
| 599 | 20240909 | 091900 | 23027364900 | 154400 | 154300 | 154400 | 154000 | 977 |
| 600 | 20240909 | 091800 | 22876632500 | 154400 | 154200 | 154400 | 154000 | 2600 |
| 601 | 20240909 | 091700 | 22475855400 | 154200 | 154300 | 154500 | 154200 | 3407 |
| 602 | 20240909 | 091600 | 21950065100 | 154200 | 153700 | 154300 | 153700 | 3461 |
| 603 | 20240909 | 091500 | 21416991200 | 153800 | 153300 | 153800 | 153200 | 2945 |
| 604 | 20240909 | 091400 | 20964988600 | 153300 | 153000 | 153400 | 153000 | 3172 |
| 605 | 20240909 | 091300 | 20478982200 | 153100 | 152800 | 153100 | 152700 | 1960 |
| 606 | 20240909 | 091200 | 20179313900 | 152800 | 153200 | 153500 | 152700 | 10405 |
| 607 | 20240909 | 091100 | 18587825800 | 153100 | 153500 | 153700 | 153000 | 5549 |
| 608 | 20240909 | 091000 | 17737248800 | 153500 | 153500 | 153600 | 153400 | 3915 |
| 609 | 20240909 | 090900 | 17136268500 | 153500 | 153300 | 153700 | 153200 | 6818 |
| 610 | 20240909 | 090800 | 16089335700 | 153300 | 152900 | 153400 | 152900 | 7119 |
| 611 | 20240909 | 090700 | 14999168800 | 152800 | 152800 | 153000 | 152600 | 6223 |
| 612 | 20240909 | 090600 | 14048214600 | 152800 | 153100 | 153200 | 152500 | 11932 |
| 613 | 20240909 | 090500 | 12224335000 | 153200 | 153500 | 153600 | 153100 | 8905 |
| 614 | 20240909 | 090400 | 10859404200 | 153400 | 153500 | 153500 | 153200 | 6299 |
| 615 | 20240909 | 090300 | 9893146100 | 153500 | 153700 | 153700 | 153300 | 8734 |
| 616 | 20240909 | 090200 | 8552880900 | 153800 | 154300 | 154400 | 153700 | 13285 |
| 617 | 20240909 | 090100 | 6506711300 | 154300 | 154500 | 154700 | 154000 | 5268 |
| 618 | 20240909 | 090000 | 5693624300 | 154500 | 153800 | 154700 | 153300 | 37000 |