33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 3 | 20240909 | 191500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240909 | 191400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240909 | 191300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240909 | 191200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240909 | 191100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240909 | 191000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240909 | 190900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240909 | 190800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240909 | 190700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240909 | 190600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240909 | 190500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240909 | 190400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240909 | 190300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240909 | 190200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240909 | 190100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240909 | 190000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240909 | 185900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240909 | 185800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240909 | 185700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240909 | 185600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240909 | 185500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240909 | 185400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240909 | 185300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240909 | 185200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240909 | 185100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240909 | 185000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240909 | 184900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240909 | 184800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240909 | 184700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240909 | 184600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 33 | 20240909 | 184500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240909 | 184400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240909 | 184300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240909 | 184200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240909 | 184100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240909 | 184000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240909 | 183900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240909 | 183800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240909 | 183700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240909 | 183600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240909 | 183500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240909 | 183400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240909 | 183300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240909 | 183200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240909 | 183100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240909 | 183000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240909 | 182900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240909 | 182800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240909 | 182700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240909 | 182600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240909 | 182500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240909 | 182400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240909 | 182300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240909 | 182200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240909 | 182100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240909 | 182000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240909 | 181900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240909 | 181800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240909 | 181700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240909 | 181600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 63 | 20240909 | 181500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240909 | 181400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240909 | 181300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240909 | 181200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240909 | 181100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240909 | 181000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240909 | 180900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240909 | 180800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240909 | 180700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240909 | 180600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240909 | 180500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240909 | 180400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240909 | 180300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240909 | 180200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240909 | 180100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240909 | 180000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240909 | 175900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240909 | 175800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240909 | 175700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240909 | 175600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240909 | 175500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240909 | 175400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240909 | 175300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240909 | 175200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240909 | 175100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240909 | 175000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240909 | 174900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240909 | 174800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240909 | 174700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240909 | 174600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 93 | 20240909 | 174500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240909 | 174400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240909 | 174300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240909 | 174200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240909 | 174100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240909 | 174000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240909 | 173900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240909 | 173800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240909 | 173700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240909 | 173600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240909 | 173500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240909 | 173400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240909 | 173300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240909 | 173200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240909 | 173100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240909 | 173000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240909 | 172900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240909 | 172800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240909 | 172700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240909 | 172600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240909 | 172500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240909 | 172400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240909 | 172300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240909 | 172200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240909 | 172100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240909 | 172000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240909 | 171900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240909 | 171800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240909 | 171700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240909 | 171600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 123 | 20240909 | 171500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240909 | 171400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240909 | 171300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240909 | 171200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240909 | 171100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240909 | 171000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240909 | 170900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240909 | 170800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240909 | 170700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240909 | 170600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240909 | 170500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240909 | 170400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240909 | 170300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240909 | 170200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240909 | 170100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240909 | 170000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240909 | 165900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240909 | 165800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240909 | 165700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240909 | 165600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240909 | 165500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240909 | 165400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240909 | 165300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240909 | 165200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240909 | 165100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240909 | 165000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240909 | 164900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240909 | 164800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240909 | 164700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240909 | 164600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 153 | 20240909 | 164500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240909 | 164400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240909 | 164300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240909 | 164200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240909 | 164100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240909 | 164000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240909 | 163900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240909 | 163800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240909 | 163700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240909 | 163600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240909 | 163500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240909 | 163400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240909 | 163300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240909 | 163200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240909 | 163100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240909 | 163000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240909 | 162900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240909 | 162800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240909 | 162700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240909 | 162600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240909 | 162500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240909 | 162400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240909 | 162300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240909 | 162200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240909 | 162100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240909 | 162000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240909 | 161900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240909 | 161800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240909 | 161700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240909 | 161600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 183 | 20240909 | 161500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240909 | 161400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240909 | 161300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240909 | 161200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240909 | 161100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240909 | 161000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240909 | 160900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240909 | 160800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240909 | 160700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240909 | 160600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240909 | 160500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240909 | 160400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240909 | 160300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240909 | 160200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240909 | 160100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240909 | 160000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240909 | 155900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240909 | 155800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240909 | 155700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240909 | 155600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240909 | 155500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240909 | 155400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240909 | 155300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240909 | 155200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240909 | 155100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240909 | 155000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240909 | 154900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20240909 | 154800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20240909 | 154700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20240909 | 154600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 213 | 20240909 | 154500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20240909 | 154400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20240909 | 154300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20240909 | 154200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20240909 | 154100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20240909 | 154000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20240909 | 153900 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240909 | 153800 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240909 | 153700 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240909 | 153600 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240909 | 153500 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20240909 | 153400 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20240909 | 153300 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20240909 | 153200 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20240909 | 153100 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20240909 | 153000 | 13439300600 | 44150 | 44150 | 44150 | 44150 | 7594 |
| 229 | 20240909 | 152900 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240909 | 152800 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240909 | 152700 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20240909 | 152600 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20240909 | 152500 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20240909 | 152400 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20240909 | 152300 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20240909 | 152200 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20240909 | 152100 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20240909 | 152000 | 13104025500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20240909 | 151900 | 13104025500 | 44200 | 44150 | 44200 | 44150 | 797 |
| 240 | 20240909 | 151800 | 13068820350 | 44150 | 44150 | 44200 | 44150 | 1510 |
| 241 | 20240909 | 151700 | 13002132600 | 44200 | 44150 | 44200 | 44150 | 627 |
| 242 | 20240909 | 151600 | 12974448650 | 44150 | 44150 | 44200 | 44150 | 656 |
| 243 | 20240909 | 151500 | 12945470700 | 44200 | 44150 | 44200 | 44150 | 346 |
| 244 | 20240909 | 151400 | 12930187450 | 44150 | 44200 | 44200 | 44100 | 438 |
| 245 | 20240909 | 151300 | 12910847000 | 44150 | 44200 | 44250 | 44150 | 2808 |
| 246 | 20240909 | 151200 | 12786777950 | 44200 | 44250 | 44250 | 44200 | 210 |
| 247 | 20240909 | 151100 | 12777495900 | 44200 | 44200 | 44250 | 44150 | 1427 |
| 248 | 20240909 | 151000 | 12714422600 | 44150 | 44150 | 44200 | 44150 | 257 |
| 249 | 20240909 | 150900 | 12703075900 | 44150 | 44150 | 44200 | 44150 | 369 |
| 250 | 20240909 | 150800 | 12686781100 | 44150 | 44200 | 44200 | 44150 | 441 |
| 251 | 20240909 | 150700 | 12667304450 | 44200 | 44200 | 44250 | 44150 | 1503 |
| 252 | 20240909 | 150600 | 12600877950 | 44200 | 44200 | 44200 | 44150 | 106 |
| 253 | 20240909 | 150500 | 12596194200 | 44200 | 44200 | 44200 | 44200 | 76 |
| 254 | 20240909 | 150400 | 12592835000 | 44150 | 44200 | 44250 | 44150 | 157 |
| 255 | 20240909 | 150300 | 12585900500 | 44200 | 44100 | 44200 | 44100 | 4565 |
| 256 | 20240909 | 150200 | 12384375150 | 44100 | 44100 | 44150 | 44100 | 22 |
| 257 | 20240909 | 150100 | 12383404650 | 44100 | 44100 | 44100 | 44100 | 640 |
| 258 | 20240909 | 150000 | 12355180650 | 44100 | 44100 | 44150 | 44050 | 391 |
| 259 | 20240909 | 145900 | 12337937600 | 44050 | 44050 | 44100 | 44050 | 1374 |
| 260 | 20240909 | 145800 | 12277351750 | 44050 | 44100 | 44150 | 44050 | 822 |
| 261 | 20240909 | 145700 | 12241102300 | 44100 | 44150 | 44200 | 44100 | 279 |
| 262 | 20240909 | 145600 | 12228794050 | 44100 | 44150 | 44200 | 44050 | 1548 |
| 263 | 20240909 | 145500 | 12160512450 | 44150 | 44100 | 44200 | 44100 | 141 |
| 264 | 20240909 | 145400 | 12154288600 | 44100 | 44150 | 44200 | 44100 | 953 |
| 265 | 20240909 | 145300 | 12112213800 | 44150 | 44200 | 44200 | 44150 | 132 |
| 266 | 20240909 | 145200 | 12106385700 | 44150 | 44150 | 44150 | 44150 | 66 |
| 267 | 20240909 | 145100 | 12103471800 | 44150 | 44100 | 44150 | 44100 | 1775 |
| 268 | 20240909 | 145000 | 12025108100 | 44150 | 44100 | 44150 | 44050 | 2659 |
| 269 | 20240909 | 144900 | 11907845050 | 44100 | 44100 | 44150 | 44100 | 339 |
| 270 | 20240909 | 144800 | 11892892550 | 44100 | 44150 | 44200 | 44100 | 1150 |
| 271 | 20240909 | 144700 | 11842120500 | 44150 | 44150 | 44200 | 44050 | 2750 |
| 272 | 20240909 | 144600 | 11720899900 | 44150 | 44150 | 44200 | 44150 | 98 |
| 273 | 20240909 | 144500 | 11716572600 | 44150 | 44200 | 44200 | 44050 | 3349 |
| 274 | 20240909 | 144400 | 11568837950 | 44200 | 44200 | 44250 | 44200 | 168 |
| 275 | 20240909 | 144300 | 11561412050 | 44200 | 44200 | 44250 | 44200 | 278 |
| 276 | 20240909 | 144200 | 11549120650 | 44200 | 44200 | 44250 | 44200 | 81 |
| 277 | 20240909 | 144100 | 11545540300 | 44250 | 44250 | 44250 | 44200 | 257 |
| 278 | 20240909 | 144000 | 11534173800 | 44200 | 44200 | 44250 | 44200 | 206 |
| 279 | 20240909 | 143900 | 11525061100 | 44200 | 44150 | 44200 | 44150 | 679 |
| 280 | 20240909 | 143800 | 11495049750 | 44200 | 44150 | 44200 | 44150 | 540 |
| 281 | 20240909 | 143700 | 11471190250 | 44150 | 44150 | 44200 | 44150 | 304 |
| 282 | 20240909 | 143600 | 11457757900 | 44150 | 44150 | 44200 | 44150 | 85 |
| 283 | 20240909 | 143500 | 11454004850 | 44150 | 44150 | 44150 | 44150 | 56 |
| 284 | 20240909 | 143400 | 11451532450 | 44150 | 44100 | 44200 | 44100 | 1322 |
| 285 | 20240909 | 143300 | 11393169350 | 44100 | 44100 | 44150 | 44100 | 185 |
| 286 | 20240909 | 143200 | 11385010550 | 44100 | 44150 | 44150 | 44100 | 1105 |
| 287 | 20240909 | 143100 | 11336249250 | 44150 | 44200 | 44200 | 44150 | 184 |
| 288 | 20240909 | 143000 | 11328122500 | 44150 | 44150 | 44200 | 44150 | 49 |
| 289 | 20240909 | 142900 | 11325958900 | 44100 | 44200 | 44200 | 44100 | 172 |
| 290 | 20240909 | 142800 | 11318363950 | 44150 | 44100 | 44200 | 44100 | 1371 |
| 291 | 20240909 | 142700 | 11257883050 | 44150 | 44150 | 44200 | 44100 | 580 |
| 292 | 20240909 | 142600 | 11232279200 | 44200 | 44200 | 44200 | 44100 | 1190 |
| 293 | 20240909 | 142500 | 11179763900 | 44200 | 44200 | 44250 | 44150 | 230 |
| 294 | 20240909 | 142400 | 11169601650 | 44200 | 44200 | 44250 | 44150 | 247 |
| 295 | 20240909 | 142300 | 11158682400 | 44200 | 44200 | 44250 | 44200 | 368 |
| 296 | 20240909 | 142200 | 11142405500 | 44200 | 44200 | 44250 | 44200 | 172 |
| 297 | 20240909 | 142100 | 11134799050 | 44200 | 44200 | 44250 | 44200 | 633 |
| 298 | 20240909 | 142000 | 11106820200 | 44200 | 44200 | 44200 | 44150 | 763 |
| 299 | 20240909 | 141900 | 11073096050 | 44200 | 44200 | 44250 | 44200 | 59 |
| 300 | 20240909 | 141800 | 11070486400 | 44200 | 44250 | 44250 | 44200 | 199 |
| 301 | 20240909 | 141700 | 11061690350 | 44250 | 44200 | 44250 | 44200 | 542 |
| 302 | 20240909 | 141600 | 11037725900 | 44200 | 44200 | 44250 | 44200 | 313 |
| 303 | 20240909 | 141500 | 11023880250 | 44250 | 44200 | 44250 | 44200 | 59 |
| 304 | 20240909 | 141400 | 11021272400 | 44200 | 44200 | 44250 | 44200 | 46 |
| 305 | 20240909 | 141300 | 11019238900 | 44250 | 44250 | 44250 | 44250 | 73 |
| 306 | 20240909 | 141200 | 11016008650 | 44250 | 44300 | 44300 | 44250 | 712 |
| 307 | 20240909 | 141100 | 10984502100 | 44250 | 44150 | 44350 | 44150 | 1437 |
| 308 | 20240909 | 141000 | 10920953950 | 44150 | 44150 | 44150 | 44100 | 1277 |
| 309 | 20240909 | 140900 | 10864574950 | 44100 | 44150 | 44150 | 44100 | 389 |
| 310 | 20240909 | 140800 | 10847402400 | 44150 | 44100 | 44150 | 44050 | 819 |
| 311 | 20240909 | 140700 | 10811284850 | 44100 | 44100 | 44100 | 44050 | 708 |
| 312 | 20240909 | 140600 | 10780070600 | 44100 | 44000 | 44100 | 44000 | 959 |
| 313 | 20240909 | 140500 | 10737826500 | 44000 | 44050 | 44100 | 44000 | 1229 |
| 314 | 20240909 | 140400 | 10683703200 | 44050 | 44100 | 44100 | 44050 | 1076 |
| 315 | 20240909 | 140300 | 10636264350 | 44150 | 44150 | 44150 | 44100 | 466 |
| 316 | 20240909 | 140200 | 10615712700 | 44150 | 44100 | 44150 | 44100 | 172 |
| 317 | 20240909 | 140100 | 10608126500 | 44100 | 44100 | 44150 | 44100 | 618 |
| 318 | 20240909 | 140000 | 10580872350 | 44100 | 44150 | 44150 | 44100 | 522 |
| 319 | 20240909 | 135900 | 10557828350 | 44150 | 44200 | 44250 | 44150 | 539 |
| 320 | 20240909 | 135800 | 10534007200 | 44200 | 44250 | 44250 | 44200 | 164 |
| 321 | 20240909 | 135700 | 10526756150 | 44200 | 44200 | 44250 | 44200 | 147 |
| 322 | 20240909 | 135600 | 10520257850 | 44200 | 44250 | 44250 | 44200 | 421 |
| 323 | 20240909 | 135500 | 10501631600 | 44250 | 44300 | 44300 | 44250 | 206 |
| 324 | 20240909 | 135400 | 10492513600 | 44300 | 44350 | 44350 | 44300 | 179 |
| 325 | 20240909 | 135300 | 10484583350 | 44300 | 44300 | 44350 | 44300 | 1037 |
| 326 | 20240909 | 135200 | 10438601950 | 44300 | 44250 | 44300 | 44250 | 612 |
| 327 | 20240909 | 135100 | 10411493450 | 44250 | 44300 | 44300 | 44250 | 64 |
| 328 | 20240909 | 135000 | 10408661100 | 44300 | 44300 | 44350 | 44250 | 418 |
| 329 | 20240909 | 134900 | 10390155450 | 44300 | 44300 | 44300 | 44250 | 512 |
| 330 | 20240909 | 134800 | 10367488700 | 44300 | 44250 | 44300 | 44250 | 910 |
| 331 | 20240909 | 134700 | 10327191400 | 44250 | 44350 | 44350 | 44250 | 710 |
| 332 | 20240909 | 134600 | 10295748500 | 44350 | 44350 | 44350 | 44300 | 841 |
| 333 | 20240909 | 134500 | 10258452400 | 44350 | 44350 | 44350 | 44350 | 564 |
| 334 | 20240909 | 134400 | 10233439000 | 44300 | 44300 | 44350 | 44250 | 465 |
| 335 | 20240909 | 134300 | 10212839600 | 44300 | 44300 | 44350 | 44250 | 1025 |
| 336 | 20240909 | 134200 | 10167433450 | 44350 | 44300 | 44350 | 44300 | 487 |
| 337 | 20240909 | 134100 | 10145858000 | 44300 | 44300 | 44300 | 44300 | 532 |
| 338 | 20240909 | 134000 | 10122290400 | 44300 | 44350 | 44350 | 44250 | 612 |
| 339 | 20240909 | 133900 | 10095171700 | 44350 | 44350 | 44350 | 44300 | 170 |
| 340 | 20240909 | 133800 | 10087635600 | 44350 | 44300 | 44350 | 44300 | 1155 |
| 341 | 20240909 | 133700 | 10036451750 | 44300 | 44300 | 44350 | 44300 | 372 |
| 342 | 20240909 | 133600 | 10019964450 | 44300 | 44300 | 44350 | 44300 | 176 |
| 343 | 20240909 | 133500 | 10012167150 | 44350 | 44350 | 44400 | 44300 | 595 |
| 344 | 20240909 | 133400 | 9985780800 | 44350 | 44350 | 44350 | 44350 | 170 |
| 345 | 20240909 | 133300 | 9978241300 | 44350 | 44400 | 44400 | 44350 | 137 |
| 346 | 20240909 | 133200 | 9972162750 | 44400 | 44350 | 44450 | 44350 | 62 |
| 347 | 20240909 | 133100 | 9969409900 | 44450 | 44400 | 44450 | 44350 | 210 |
| 348 | 20240909 | 133000 | 9960089200 | 44400 | 44350 | 44400 | 44350 | 79 |
| 349 | 20240909 | 132900 | 9956584550 | 44350 | 44400 | 44400 | 44350 | 630 |
| 350 | 20240909 | 132800 | 9928613700 | 44350 | 44400 | 44400 | 44350 | 300 |
| 351 | 20240909 | 132700 | 9915297050 | 44400 | 44350 | 44400 | 44350 | 28 |
| 352 | 20240909 | 132600 | 9914054950 | 44400 | 44300 | 44400 | 44300 | 1602 |
| 353 | 20240909 | 132500 | 9842982050 | 44300 | 44300 | 44350 | 44300 | 138 |
| 354 | 20240909 | 132400 | 9836863900 | 44300 | 44300 | 44350 | 44300 | 71 |
| 355 | 20240909 | 132300 | 9833718000 | 44350 | 44300 | 44350 | 44300 | 881 |
| 356 | 20240909 | 132200 | 9794649950 | 44350 | 44350 | 44350 | 44300 | 315 |
| 357 | 20240909 | 132100 | 9780688850 | 44300 | 44350 | 44350 | 44300 | 513 |
| 358 | 20240909 | 132000 | 9757939950 | 44350 | 44400 | 44400 | 44350 | 722 |
| 359 | 20240909 | 131900 | 9725895600 | 44400 | 44450 | 44450 | 44400 | 69 |
| 360 | 20240909 | 131800 | 9722831500 | 44450 | 44400 | 44450 | 44400 | 47 |
| 361 | 20240909 | 131700 | 9720744050 | 44400 | 44450 | 44450 | 44400 | 72 |
| 362 | 20240909 | 131600 | 9717544600 | 44400 | 44450 | 44450 | 44400 | 687 |
| 363 | 20240909 | 131500 | 9687008600 | 44450 | 44450 | 44500 | 44450 | 244 |
| 364 | 20240909 | 131400 | 9676161950 | 44450 | 44450 | 44500 | 44450 | 78 |
| 365 | 20240909 | 131300 | 9672694250 | 44450 | 44500 | 44550 | 44450 | 1309 |
| 366 | 20240909 | 131200 | 9614440150 | 44500 | 44350 | 44500 | 44350 | 995 |
| 367 | 20240909 | 131100 | 9570217900 | 44350 | 44400 | 44450 | 44350 | 593 |
| 368 | 20240909 | 131000 | 9543889250 | 44450 | 44300 | 44450 | 44300 | 1385 |
| 369 | 20240909 | 130900 | 9482427150 | 44300 | 44300 | 44300 | 44250 | 1312 |
| 370 | 20240909 | 130800 | 9424308000 | 44250 | 44250 | 44300 | 44250 | 699 |
| 371 | 20240909 | 130700 | 9393374650 | 44300 | 44250 | 44300 | 44250 | 62 |
| 372 | 20240909 | 130600 | 9390630350 | 44250 | 44200 | 44300 | 44200 | 609 |
| 373 | 20240909 | 130500 | 9363683200 | 44200 | 44200 | 44250 | 44200 | 36 |
| 374 | 20240909 | 130400 | 9362091750 | 44250 | 44250 | 44300 | 44250 | 443 |
| 375 | 20240909 | 130300 | 9342488750 | 44200 | 44250 | 44250 | 44200 | 142 |
| 376 | 20240909 | 130200 | 9336208250 | 44250 | 44250 | 44300 | 44250 | 80 |
| 377 | 20240909 | 130100 | 9332667400 | 44300 | 44250 | 44300 | 44250 | 72 |
| 378 | 20240909 | 130000 | 9329480200 | 44300 | 44200 | 44300 | 44200 | 787 |
| 379 | 20240909 | 125900 | 9294648850 | 44200 | 44200 | 44250 | 44200 | 135 |
| 380 | 20240909 | 125800 | 9288681350 | 44200 | 44200 | 44250 | 44200 | 145 |
| 381 | 20240909 | 125700 | 9282272100 | 44250 | 44300 | 44300 | 44200 | 166 |
| 382 | 20240909 | 125600 | 9274927850 | 44300 | 44250 | 44300 | 44250 | 99 |
| 383 | 20240909 | 125500 | 9270546350 | 44300 | 44350 | 44350 | 44250 | 350 |
| 384 | 20240909 | 125400 | 9255046250 | 44300 | 44300 | 44350 | 44300 | 97 |
| 385 | 20240909 | 125300 | 9250746700 | 44300 | 44300 | 44350 | 44300 | 912 |
| 386 | 20240909 | 125200 | 9210304800 | 44300 | 44300 | 44300 | 44300 | 105 |
| 387 | 20240909 | 125100 | 9205653300 | 44300 | 44300 | 44350 | 44300 | 40 |
| 388 | 20240909 | 125000 | 9203880850 | 44300 | 44300 | 44300 | 44250 | 1042 |
| 389 | 20240909 | 124900 | 9157720900 | 44300 | 44300 | 44350 | 44300 | 146 |
| 390 | 20240909 | 124800 | 9151252850 | 44350 | 44300 | 44350 | 44300 | 73 |
| 391 | 20240909 | 124700 | 9148017450 | 44350 | 44350 | 44350 | 44300 | 651 |
| 392 | 20240909 | 124600 | 9119150100 | 44350 | 44350 | 44400 | 44350 | 246 |
| 393 | 20240909 | 124500 | 9108239800 | 44350 | 44350 | 44400 | 44350 | 176 |
| 394 | 20240909 | 124400 | 9100433850 | 44350 | 44400 | 44400 | 44350 | 193 |
| 395 | 20240909 | 124300 | 9091873550 | 44400 | 44300 | 44400 | 44300 | 1163 |
| 396 | 20240909 | 124200 | 9040311250 | 44350 | 44300 | 44350 | 44300 | 473 |
| 397 | 20240909 | 124100 | 9019353550 | 44300 | 44250 | 44350 | 44250 | 1060 |
| 398 | 20240909 | 124000 | 8972398650 | 44250 | 44250 | 44300 | 44200 | 714 |
| 399 | 20240909 | 123900 | 8940804750 | 44250 | 44250 | 44300 | 44250 | 763 |
| 400 | 20240909 | 123800 | 8907036550 | 44250 | 44150 | 44250 | 44150 | 469 |
| 401 | 20240909 | 123700 | 8886309900 | 44200 | 44150 | 44200 | 44100 | 53 |
| 402 | 20240909 | 123600 | 8883970000 | 44150 | 44200 | 44200 | 44100 | 306 |
| 403 | 20240909 | 123500 | 8870459850 | 44150 | 44150 | 44200 | 44150 | 213 |
| 404 | 20240909 | 123400 | 8861046750 | 44150 | 44100 | 44150 | 44100 | 155 |
| 405 | 20240909 | 123300 | 8854208200 | 44100 | 44100 | 44250 | 44100 | 480 |
| 406 | 20240909 | 123200 | 8832969650 | 44200 | 44100 | 44200 | 44050 | 244 |
| 407 | 20240909 | 123100 | 8822204550 | 44100 | 44100 | 44100 | 44100 | 64 |
| 408 | 20240909 | 123000 | 8819382150 | 44150 | 44000 | 44200 | 44000 | 3089 |
| 409 | 20240909 | 122900 | 8683328050 | 44000 | 44050 | 44050 | 44000 | 61 |
| 410 | 20240909 | 122800 | 8680643400 | 44000 | 44000 | 44000 | 44000 | 212 |
| 411 | 20240909 | 122700 | 8671315400 | 44000 | 44000 | 44050 | 44000 | 112 |
| 412 | 20240909 | 122600 | 8666387150 | 44000 | 44050 | 44050 | 44000 | 529 |
| 413 | 20240909 | 122500 | 8643104650 | 44050 | 44050 | 44100 | 44000 | 4712 |
| 414 | 20240909 | 122400 | 8435401450 | 44050 | 44100 | 44100 | 44050 | 1027 |
| 415 | 20240909 | 122300 | 8390116350 | 44150 | 44150 | 44150 | 44100 | 550 |
| 416 | 20240909 | 122200 | 8365836000 | 44150 | 44150 | 44150 | 44150 | 546 |
| 417 | 20240909 | 122100 | 8341730100 | 44150 | 44150 | 44200 | 44150 | 220 |
| 418 | 20240909 | 122000 | 8332016850 | 44150 | 44200 | 44250 | 44150 | 395 |
| 419 | 20240909 | 121900 | 8314559900 | 44250 | 44250 | 44300 | 44250 | 780 |
| 420 | 20240909 | 121800 | 8280035750 | 44300 | 44250 | 44300 | 44250 | 774 |
| 421 | 20240909 | 121700 | 8245754900 | 44250 | 44250 | 44300 | 44250 | 1027 |
| 422 | 20240909 | 121600 | 8200268950 | 44300 | 44250 | 44300 | 44250 | 310 |
| 423 | 20240909 | 121500 | 8186550200 | 44300 | 44200 | 44300 | 44200 | 1085 |
| 424 | 20240909 | 121400 | 8138528150 | 44250 | 44200 | 44250 | 44200 | 384 |
| 425 | 20240909 | 121300 | 8121546100 | 44200 | 44200 | 44250 | 44200 | 105 |
| 426 | 20240909 | 121200 | 8116904800 | 44200 | 44250 | 44250 | 44200 | 162 |
| 427 | 20240909 | 121100 | 8109740850 | 44200 | 44200 | 44200 | 44200 | 264 |
| 428 | 20240909 | 121000 | 8098072050 | 44200 | 44150 | 44200 | 44150 | 970 |
| 429 | 20240909 | 120900 | 8055213150 | 44150 | 44050 | 44200 | 44050 | 1786 |
| 430 | 20240909 | 120800 | 7976360750 | 44100 | 44050 | 44100 | 44050 | 366 |
| 431 | 20240909 | 120700 | 7960220450 | 44050 | 44100 | 44100 | 44050 | 36 |
| 432 | 20240909 | 120600 | 7958633850 | 44050 | 44050 | 44100 | 44050 | 127 |
| 433 | 20240909 | 120500 | 7953037750 | 44050 | 44100 | 44150 | 44050 | 554 |
| 434 | 20240909 | 120400 | 7928605400 | 44100 | 44050 | 44100 | 44050 | 565 |
| 435 | 20240909 | 120300 | 7903690200 | 44050 | 44000 | 44100 | 44000 | 792 |
| 436 | 20240909 | 120200 | 7868804050 | 44000 | 44050 | 44050 | 44000 | 56 |
| 437 | 20240909 | 120100 | 7866338750 | 44050 | 44100 | 44150 | 44050 | 316 |
| 438 | 20240909 | 120000 | 7852409400 | 44050 | 44100 | 44100 | 43850 | 6468 |
| 439 | 20240909 | 115900 | 7568307850 | 44050 | 44000 | 44100 | 44000 | 849 |
| 440 | 20240909 | 115800 | 7530902850 | 44000 | 44050 | 44050 | 44000 | 696 |
| 441 | 20240909 | 115700 | 7500276300 | 44050 | 44000 | 44050 | 44000 | 213 |
| 442 | 20240909 | 115600 | 7490902700 | 44000 | 43950 | 44000 | 43950 | 49 |
| 443 | 20240909 | 115500 | 7488747150 | 44000 | 44000 | 44050 | 43950 | 573 |
| 444 | 20240909 | 115400 | 7463535300 | 44000 | 43950 | 44000 | 43950 | 161 |
| 445 | 20240909 | 115300 | 7456452650 | 44000 | 43950 | 44000 | 43950 | 287 |
| 446 | 20240909 | 115200 | 7443826700 | 44000 | 43950 | 44000 | 43900 | 1250 |
| 447 | 20240909 | 115100 | 7388890000 | 43900 | 43950 | 43950 | 43900 | 548 |
| 448 | 20240909 | 115000 | 7364805950 | 43950 | 43950 | 44000 | 43950 | 904 |
| 449 | 20240909 | 114900 | 7325036400 | 43950 | 43950 | 44000 | 43950 | 117 |
| 450 | 20240909 | 114800 | 7319894050 | 43950 | 43900 | 44000 | 43900 | 154 |
| 451 | 20240909 | 114700 | 7313126700 | 43900 | 44000 | 44000 | 43900 | 556 |
| 452 | 20240909 | 114600 | 7288668050 | 43950 | 44000 | 44050 | 43950 | 1026 |
| 453 | 20240909 | 114500 | 7243524350 | 44050 | 44050 | 44050 | 44000 | 246 |
| 454 | 20240909 | 114400 | 7232691350 | 44050 | 44000 | 44050 | 44000 | 202 |
| 455 | 20240909 | 114300 | 7223795000 | 44050 | 44050 | 44050 | 44000 | 120 |
| 456 | 20240909 | 114200 | 7218512100 | 44000 | 43950 | 44050 | 43950 | 111 |
| 457 | 20240909 | 114100 | 7213629050 | 43950 | 44050 | 44050 | 43950 | 80 |
| 458 | 20240909 | 114000 | 7210110050 | 44000 | 43900 | 44050 | 43900 | 1158 |
| 459 | 20240909 | 113900 | 7159165250 | 43900 | 44000 | 44000 | 43850 | 1032 |
| 460 | 20240909 | 113800 | 7113847700 | 43950 | 44000 | 44000 | 43950 | 250 |
| 461 | 20240909 | 113700 | 7102852650 | 43950 | 43950 | 44000 | 43950 | 402 |
| 462 | 20240909 | 113600 | 7085170850 | 43950 | 44000 | 44000 | 43950 | 227 |
| 463 | 20240909 | 113500 | 7075188550 | 44000 | 43950 | 44000 | 43950 | 170 |
| 464 | 20240909 | 113400 | 7067716750 | 43950 | 44000 | 44000 | 43950 | 138 |
| 465 | 20240909 | 113300 | 7061650250 | 43950 | 43850 | 44050 | 43800 | 4956 |
| 466 | 20240909 | 113200 | 6843784750 | 43850 | 43900 | 43900 | 43800 | 239 |
| 467 | 20240909 | 113100 | 6833304450 | 43850 | 43850 | 43850 | 43800 | 308 |
| 468 | 20240909 | 113000 | 6819799750 | 43800 | 43800 | 43850 | 43750 | 159 |
| 469 | 20240909 | 112900 | 6812834300 | 43800 | 43850 | 43850 | 43800 | 116 |
| 470 | 20240909 | 112800 | 6807748150 | 43850 | 43800 | 43900 | 43800 | 757 |
| 471 | 20240909 | 112700 | 6774568150 | 43750 | 43700 | 43800 | 43700 | 115 |
| 472 | 20240909 | 112600 | 6769537300 | 43750 | 43800 | 43800 | 43750 | 631 |
| 473 | 20240909 | 112500 | 6741927100 | 43750 | 43800 | 43850 | 43750 | 285 |
| 474 | 20240909 | 112400 | 6729447750 | 43800 | 43800 | 43850 | 43800 | 246 |
| 475 | 20240909 | 112300 | 6718671900 | 43850 | 43750 | 43850 | 43750 | 1086 |
| 476 | 20240909 | 112200 | 6671098900 | 43800 | 43750 | 43800 | 43750 | 510 |
| 477 | 20240909 | 112100 | 6648761750 | 43750 | 43700 | 43750 | 43700 | 556 |
| 478 | 20240909 | 112000 | 6624437750 | 43750 | 43750 | 43750 | 43700 | 172 |
| 479 | 20240909 | 111900 | 6616913500 | 43750 | 43700 | 43750 | 43700 | 94 |
| 480 | 20240909 | 111800 | 6612804700 | 43700 | 43800 | 43800 | 43700 | 308 |
| 481 | 20240909 | 111700 | 6599329550 | 43750 | 43750 | 43800 | 43750 | 28 |
| 482 | 20240909 | 111600 | 6598104250 | 43750 | 43800 | 43800 | 43750 | 65 |
| 483 | 20240909 | 111500 | 6595260350 | 43800 | 43700 | 43850 | 43700 | 1875 |
| 484 | 20240909 | 111400 | 6513195950 | 43700 | 43700 | 43750 | 43700 | 155 |
| 485 | 20240909 | 111300 | 6506417850 | 43750 | 43700 | 43750 | 43700 | 116 |
| 486 | 20240909 | 111200 | 6501347900 | 43750 | 43700 | 43750 | 43650 | 640 |
| 487 | 20240909 | 111100 | 6473379500 | 43650 | 43650 | 43700 | 43650 | 104 |
| 488 | 20240909 | 111000 | 6468836800 | 43700 | 43750 | 43750 | 43650 | 141 |
| 489 | 20240909 | 110900 | 6462677250 | 43650 | 43700 | 43750 | 43650 | 2870 |
| 490 | 20240909 | 110800 | 6337257300 | 43700 | 43750 | 43750 | 43700 | 239 |
| 491 | 20240909 | 110700 | 6326810750 | 43700 | 43700 | 43750 | 43700 | 110 |
| 492 | 20240909 | 110600 | 6322003350 | 43700 | 43650 | 43750 | 43650 | 451 |
| 493 | 20240909 | 110500 | 6302290450 | 43650 | 43750 | 43750 | 43650 | 332 |
| 494 | 20240909 | 110400 | 6287776750 | 43750 | 43700 | 43750 | 43700 | 164 |
| 495 | 20240909 | 110300 | 6280608100 | 43700 | 43700 | 43750 | 43700 | 309 |
| 496 | 20240909 | 110200 | 6267102300 | 43700 | 43700 | 43750 | 43700 | 92 |
| 497 | 20240909 | 110100 | 6263079200 | 43700 | 43750 | 43750 | 43700 | 180 |
| 498 | 20240909 | 110000 | 6255213100 | 43700 | 43800 | 43800 | 43700 | 318 |
| 499 | 20240909 | 105900 | 6241301150 | 43750 | 43700 | 43800 | 43700 | 909 |
| 500 | 20240909 | 105800 | 6201521000 | 43700 | 43750 | 43750 | 43700 | 78 |
| 501 | 20240909 | 105700 | 6198110600 | 43750 | 43800 | 43800 | 43750 | 152 |
| 502 | 20240909 | 105600 | 6191459350 | 43800 | 43800 | 43800 | 43750 | 92 |
| 503 | 20240909 | 105500 | 6187431750 | 43800 | 43850 | 43850 | 43750 | 816 |
| 504 | 20240909 | 105400 | 6151699600 | 43800 | 43800 | 43850 | 43700 | 1542 |
| 505 | 20240909 | 105300 | 6084211300 | 43750 | 43800 | 43850 | 43750 | 1189 |
| 506 | 20240909 | 105200 | 6032109100 | 43800 | 43800 | 43850 | 43750 | 3019 |
| 507 | 20240909 | 105100 | 5899862950 | 43800 | 43700 | 43800 | 43700 | 867 |
| 508 | 20240909 | 105000 | 5861927000 | 43650 | 43700 | 43750 | 43650 | 118 |
| 509 | 20240909 | 104900 | 5856771900 | 43700 | 43650 | 43700 | 43650 | 772 |
| 510 | 20240909 | 104800 | 5823070850 | 43600 | 43650 | 43700 | 43600 | 845 |
| 511 | 20240909 | 104700 | 5786187850 | 43600 | 43550 | 43650 | 43550 | 182 |
| 512 | 20240909 | 104600 | 5778252900 | 43550 | 43650 | 43650 | 43550 | 71 |
| 513 | 20240909 | 104500 | 5775157500 | 43650 | 43650 | 43650 | 43600 | 340 |
| 514 | 20240909 | 104400 | 5760317950 | 43600 | 43600 | 43600 | 43550 | 310 |
| 515 | 20240909 | 104300 | 5746802300 | 43550 | 43550 | 43550 | 43500 | 550 |
| 516 | 20240909 | 104200 | 5722861000 | 43550 | 43600 | 43600 | 43550 | 213 |
| 517 | 20240909 | 104100 | 5713584600 | 43550 | 43550 | 43600 | 43550 | 50 |
| 518 | 20240909 | 104000 | 5711406800 | 43550 | 43550 | 43550 | 43500 | 560 |
| 519 | 20240909 | 103900 | 5687019200 | 43500 | 43500 | 43550 | 43500 | 111 |
| 520 | 20240909 | 103800 | 5682190100 | 43550 | 43600 | 43600 | 43500 | 571 |
| 521 | 20240909 | 103700 | 5657324300 | 43600 | 43700 | 43700 | 43550 | 935 |
| 522 | 20240909 | 103600 | 5616541600 | 43700 | 43600 | 43700 | 43600 | 1438 |
| 523 | 20240909 | 103500 | 5553766450 | 43650 | 43700 | 43750 | 43600 | 756 |
| 524 | 20240909 | 103400 | 5520756450 | 43700 | 43750 | 43750 | 43700 | 75 |
| 525 | 20240909 | 103300 | 5517477150 | 43750 | 43750 | 43750 | 43700 | 116 |
| 526 | 20240909 | 103200 | 5512407150 | 43700 | 43750 | 43750 | 43700 | 753 |
| 527 | 20240909 | 103100 | 5479494250 | 43750 | 43750 | 43750 | 43700 | 61 |
| 528 | 20240909 | 103000 | 5476826150 | 43750 | 43750 | 43750 | 43700 | 771 |
| 529 | 20240909 | 102900 | 5443097300 | 43750 | 43700 | 43750 | 43700 | 233 |
| 530 | 20240909 | 102800 | 5432909450 | 43700 | 43750 | 43750 | 43700 | 66 |
| 531 | 20240909 | 102700 | 5430024100 | 43750 | 43750 | 43750 | 43700 | 209 |
| 532 | 20240909 | 102600 | 5420886700 | 43750 | 43700 | 43750 | 43650 | 122 |
| 533 | 20240909 | 102500 | 5415550550 | 43650 | 43650 | 43700 | 43650 | 428 |
| 534 | 20240909 | 102400 | 5396859550 | 43700 | 43650 | 43750 | 43650 | 128 |
| 535 | 20240909 | 102300 | 5391263000 | 43700 | 43700 | 43700 | 43650 | 168 |
| 536 | 20240909 | 102200 | 5383921800 | 43750 | 43650 | 43750 | 43650 | 1187 |
| 537 | 20240909 | 102100 | 5332070850 | 43650 | 43600 | 43650 | 43550 | 1054 |
| 538 | 20240909 | 102000 | 5286112700 | 43650 | 43600 | 43650 | 43600 | 128 |
| 539 | 20240909 | 101900 | 5280531050 | 43600 | 43650 | 43650 | 43600 | 204 |
| 540 | 20240909 | 101800 | 5271635450 | 43650 | 43750 | 43750 | 43600 | 487 |
| 541 | 20240909 | 101700 | 5250370050 | 43750 | 43750 | 43750 | 43700 | 408 |
| 542 | 20240909 | 101600 | 5232539900 | 43800 | 43850 | 43850 | 43750 | 2078 |
| 543 | 20240909 | 101500 | 5141467250 | 43800 | 43850 | 43850 | 43800 | 253 |
| 544 | 20240909 | 101400 | 5130380400 | 43850 | 43700 | 43850 | 43700 | 625 |
| 545 | 20240909 | 101300 | 5103013850 | 43700 | 43700 | 43700 | 43700 | 67 |
| 546 | 20240909 | 101200 | 5100085950 | 43700 | 43750 | 43800 | 43700 | 281 |
| 547 | 20240909 | 101100 | 5087802200 | 43750 | 43700 | 43800 | 43700 | 1430 |
| 548 | 20240909 | 101000 | 5025276500 | 43700 | 43650 | 43700 | 43600 | 1091 |
| 549 | 20240909 | 100900 | 4977654300 | 43600 | 43600 | 43600 | 43550 | 225 |
| 550 | 20240909 | 100800 | 4967844800 | 43600 | 43650 | 43650 | 43550 | 136 |
| 551 | 20240909 | 100700 | 4961915050 | 43600 | 43600 | 43650 | 43550 | 472 |
| 552 | 20240909 | 100600 | 4941336350 | 43600 | 43500 | 43600 | 43500 | 629 |
| 553 | 20240909 | 100500 | 4913943750 | 43550 | 43500 | 43550 | 43450 | 1025 |
| 554 | 20240909 | 100400 | 4869353150 | 43500 | 43450 | 43500 | 43400 | 461 |
| 555 | 20240909 | 100300 | 4849323500 | 43450 | 43500 | 43500 | 43300 | 421 |
| 556 | 20240909 | 100200 | 4831062100 | 43500 | 43450 | 43500 | 43400 | 167 |
| 557 | 20240909 | 100100 | 4823806200 | 43450 | 43350 | 43450 | 43350 | 2088 |
| 558 | 20240909 | 100000 | 4733193850 | 43350 | 43350 | 43400 | 43300 | 1071 |
| 559 | 20240909 | 095900 | 4686764700 | 43400 | 43350 | 43400 | 43350 | 93 |
| 560 | 20240909 | 095800 | 4682731600 | 43350 | 43400 | 43500 | 43350 | 525 |
| 561 | 20240909 | 095700 | 4659938550 | 43400 | 43400 | 43400 | 43350 | 146 |
| 562 | 20240909 | 095600 | 4653608250 | 43400 | 43350 | 43400 | 43350 | 403 |
| 563 | 20240909 | 095500 | 4636119400 | 43350 | 43450 | 43450 | 43350 | 324 |
| 564 | 20240909 | 095400 | 4622058350 | 43450 | 43500 | 43500 | 43400 | 268 |
| 565 | 20240909 | 095300 | 4610424200 | 43400 | 43300 | 43500 | 43300 | 1935 |
| 566 | 20240909 | 095200 | 4526485000 | 43300 | 43350 | 43350 | 43250 | 1294 |
| 567 | 20240909 | 095100 | 4470459400 | 43300 | 43350 | 43350 | 43300 | 418 |
| 568 | 20240909 | 095000 | 4452353850 | 43300 | 43350 | 43350 | 43300 | 218 |
| 569 | 20240909 | 094900 | 4442909450 | 43350 | 43300 | 43350 | 43300 | 294 |
| 570 | 20240909 | 094800 | 4430176450 | 43350 | 43400 | 43400 | 43300 | 695 |
| 571 | 20240909 | 094700 | 4400047700 | 43400 | 43400 | 43450 | 43350 | 4750 |
| 572 | 20240909 | 094600 | 4193912800 | 43400 | 43450 | 43500 | 43400 | 1651 |
| 573 | 20240909 | 094500 | 4122231850 | 43500 | 43600 | 43600 | 43450 | 206 |
| 574 | 20240909 | 094400 | 4113273850 | 43500 | 43500 | 43600 | 43500 | 280 |
| 575 | 20240909 | 094300 | 4101090750 | 43500 | 43400 | 43600 | 43400 | 438 |
| 576 | 20240909 | 094200 | 4082058650 | 43400 | 43600 | 43650 | 43400 | 2514 |
| 577 | 20240909 | 094100 | 3972737100 | 43600 | 43600 | 43700 | 43500 | 305 |
| 578 | 20240909 | 094000 | 3959432400 | 43600 | 43500 | 43600 | 43450 | 1155 |
| 579 | 20240909 | 093900 | 3909185300 | 43500 | 43450 | 43500 | 43450 | 928 |
| 580 | 20240909 | 093800 | 3868818500 | 43450 | 43450 | 43500 | 43450 | 125 |
| 581 | 20240909 | 093700 | 3863387050 | 43450 | 43500 | 43500 | 43450 | 304 |
| 582 | 20240909 | 093600 | 3850175500 | 43500 | 43500 | 43500 | 43450 | 834 |
| 583 | 20240909 | 093500 | 3813911750 | 43600 | 43500 | 43600 | 43400 | 2128 |
| 584 | 20240909 | 093400 | 3721446950 | 43500 | 43500 | 43650 | 43450 | 790 |
| 585 | 20240909 | 093300 | 3687062350 | 43500 | 43550 | 43550 | 43400 | 1786 |
| 586 | 20240909 | 093200 | 3609380900 | 43600 | 43750 | 43850 | 43550 | 1117 |
| 587 | 20240909 | 093100 | 3560657100 | 43750 | 43900 | 43900 | 43700 | 1529 |
| 588 | 20240909 | 093000 | 3493657500 | 43900 | 44000 | 44000 | 43850 | 799 |
| 589 | 20240909 | 092900 | 3458551900 | 43900 | 43750 | 44000 | 43750 | 3341 |
| 590 | 20240909 | 092800 | 3311922350 | 43750 | 43600 | 43750 | 43600 | 1481 |
| 591 | 20240909 | 092700 | 3247237950 | 43600 | 43550 | 43600 | 43550 | 1029 |
| 592 | 20240909 | 092600 | 3202377450 | 43600 | 43550 | 43600 | 43550 | 1610 |
| 593 | 20240909 | 092500 | 3132191650 | 43550 | 43600 | 43600 | 43550 | 144 |
| 594 | 20240909 | 092400 | 3125915000 | 43550 | 43550 | 43600 | 43550 | 433 |
| 595 | 20240909 | 092300 | 3107057300 | 43600 | 43550 | 43600 | 43500 | 420 |
| 596 | 20240909 | 092200 | 3088769400 | 43550 | 43550 | 43550 | 43500 | 227 |
| 597 | 20240909 | 092100 | 3078889500 | 43550 | 43650 | 43650 | 43550 | 628 |
| 598 | 20240909 | 092000 | 3051518100 | 43600 | 43600 | 43650 | 43550 | 884 |
| 599 | 20240909 | 091900 | 3012979000 | 43600 | 43550 | 43600 | 43550 | 372 |
| 600 | 20240909 | 091800 | 2996771400 | 43500 | 43600 | 43600 | 43500 | 997 |
| 601 | 20240909 | 091700 | 2953369750 | 43600 | 43450 | 43600 | 43450 | 634 |
| 602 | 20240909 | 091600 | 2925770450 | 43450 | 43300 | 43450 | 43250 | 2594 |
| 603 | 20240909 | 091500 | 2813401650 | 43300 | 43250 | 43300 | 43250 | 245 |
| 604 | 20240909 | 091400 | 2802798600 | 43300 | 43200 | 43300 | 43200 | 1710 |
| 605 | 20240909 | 091300 | 2728891350 | 43200 | 43200 | 43300 | 43100 | 1130 |
| 606 | 20240909 | 091200 | 2680090050 | 43200 | 43300 | 43300 | 43150 | 3188 |
| 607 | 20240909 | 091100 | 2542454300 | 43250 | 43300 | 43400 | 43200 | 1473 |
| 608 | 20240909 | 091000 | 2478754600 | 43300 | 43300 | 43450 | 43250 | 3923 |
| 609 | 20240909 | 090900 | 2308778050 | 43300 | 43250 | 43300 | 43200 | 1284 |
| 610 | 20240909 | 090800 | 2253243300 | 43250 | 43150 | 43300 | 43150 | 3157 |
| 611 | 20240909 | 090700 | 2116882050 | 43150 | 43200 | 43200 | 43100 | 2649 |
| 612 | 20240909 | 090600 | 2002576100 | 43150 | 43200 | 43200 | 43100 | 4332 |
| 613 | 20240909 | 090500 | 1815676700 | 43200 | 43300 | 43350 | 43100 | 4098 |
| 614 | 20240909 | 090400 | 1638561050 | 43300 | 43400 | 43450 | 43250 | 2752 |
| 615 | 20240909 | 090300 | 1519424850 | 43300 | 43600 | 43600 | 43300 | 6941 |
| 616 | 20240909 | 090200 | 1217918000 | 43600 | 43550 | 43650 | 43550 | 1684 |
| 617 | 20240909 | 090100 | 1144525200 | 43600 | 43800 | 43900 | 43550 | 10161 |
| 618 | 20240909 | 090000 | 699883250 | 43850 | 43500 | 43900 | 43400 | 16005 |