31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 185000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 3 | 20240911 | 184900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20240911 | 184800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20240911 | 184700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20240911 | 184600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20240911 | 184500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20240911 | 184400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20240911 | 184300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20240911 | 184200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20240911 | 184100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20240911 | 184000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20240911 | 183900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20240911 | 183800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20240911 | 183700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20240911 | 183600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20240911 | 183500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20240911 | 183400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20240911 | 183300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20240911 | 183200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20240911 | 183100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20240911 | 183000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20240911 | 182900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20240911 | 182800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20240911 | 182700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20240911 | 182600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20240911 | 182500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20240911 | 182400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20240911 | 182300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20240911 | 182200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20240911 | 182100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20240911 | 182000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 33 | 20240911 | 181900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20240911 | 181800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20240911 | 181700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20240911 | 181600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20240911 | 181500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20240911 | 181400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20240911 | 181300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20240911 | 181200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20240911 | 181100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20240911 | 181000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20240911 | 180900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20240911 | 180800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20240911 | 180700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20240911 | 180600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20240911 | 180500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20240911 | 180400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20240911 | 180300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20240911 | 180200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20240911 | 180100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20240911 | 180000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20240911 | 175900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20240911 | 175800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20240911 | 175700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20240911 | 175600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20240911 | 175500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20240911 | 175400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20240911 | 175300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20240911 | 175200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20240911 | 175100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20240911 | 175000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 63 | 20240911 | 174900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20240911 | 174800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20240911 | 174700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20240911 | 174600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20240911 | 174500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20240911 | 174400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20240911 | 174300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20240911 | 174200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20240911 | 174100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20240911 | 174000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20240911 | 173900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20240911 | 173800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20240911 | 173700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20240911 | 173600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20240911 | 173500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20240911 | 173400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20240911 | 173300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20240911 | 173200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20240911 | 173100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20240911 | 173000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20240911 | 172900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20240911 | 172800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20240911 | 172700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20240911 | 172600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20240911 | 172500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20240911 | 172400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20240911 | 172300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20240911 | 172200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20240911 | 172100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20240911 | 172000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 93 | 20240911 | 171900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20240911 | 171800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20240911 | 171700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20240911 | 171600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20240911 | 171500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20240911 | 171400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20240911 | 171300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20240911 | 171200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20240911 | 171100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20240911 | 171000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20240911 | 170900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20240911 | 170800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20240911 | 170700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20240911 | 170600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20240911 | 170500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20240911 | 170400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20240911 | 170300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20240911 | 170200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20240911 | 170100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20240911 | 170000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20240911 | 165900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20240911 | 165800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20240911 | 165700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20240911 | 165600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20240911 | 165500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20240911 | 165400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20240911 | 165300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20240911 | 165200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20240911 | 165100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20240911 | 165000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 123 | 20240911 | 164900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20240911 | 164800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20240911 | 164700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20240911 | 164600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20240911 | 164500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20240911 | 164400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20240911 | 164300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20240911 | 164200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20240911 | 164100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20240911 | 164000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20240911 | 163900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20240911 | 163800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20240911 | 163700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20240911 | 163600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20240911 | 163500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20240911 | 163400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20240911 | 163300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20240911 | 163200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20240911 | 163100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20240911 | 163000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20240911 | 162900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20240911 | 162800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20240911 | 162700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20240911 | 162600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20240911 | 162500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20240911 | 162400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20240911 | 162300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20240911 | 162200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20240911 | 162100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20240911 | 162000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 153 | 20240911 | 161900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20240911 | 161800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20240911 | 161700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20240911 | 161600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20240911 | 161500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20240911 | 161400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20240911 | 161300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20240911 | 161200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20240911 | 161100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20240911 | 161000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20240911 | 160900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20240911 | 160800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20240911 | 160700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20240911 | 160600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20240911 | 160500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20240911 | 160400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20240911 | 160300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20240911 | 160200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20240911 | 160100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20240911 | 160000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20240911 | 155900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20240911 | 155800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20240911 | 155700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20240911 | 155600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20240911 | 155500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20240911 | 155400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20240911 | 155300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20240911 | 155200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20240911 | 155100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20240911 | 155000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 183 | 20240911 | 154900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20240911 | 154800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20240911 | 154700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20240911 | 154600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20240911 | 154500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20240911 | 154400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20240911 | 154300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20240911 | 154200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20240911 | 154100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20240911 | 154000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20240911 | 153900 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20240911 | 153800 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20240911 | 153700 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20240911 | 153600 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20240911 | 153500 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20240911 | 153400 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20240911 | 153300 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240911 | 153200 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240911 | 153100 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240911 | 153000 | 7295260700 | 44800 | 44800 | 44800 | 44800 | 4796 |
| 203 | 20240911 | 152900 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240911 | 152800 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240911 | 152700 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20240911 | 152600 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20240911 | 152500 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20240911 | 152400 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20240911 | 152300 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20240911 | 152200 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20240911 | 152100 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20240911 | 152000 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 213 | 20240911 | 151900 | 7080399900 | 44600 | 44600 | 44600 | 44600 | 142 |
| 214 | 20240911 | 151800 | 7074066700 | 44650 | 44600 | 44650 | 44600 | 12 |
| 215 | 20240911 | 151700 | 7073531350 | 44600 | 44650 | 44650 | 44600 | 104 |
| 216 | 20240911 | 151600 | 7068888400 | 44650 | 44600 | 44650 | 44600 | 476 |
| 217 | 20240911 | 151500 | 7047645600 | 44600 | 44650 | 44650 | 44600 | 658 |
| 218 | 20240911 | 151400 | 7018266800 | 44600 | 44600 | 44650 | 44600 | 254 |
| 219 | 20240911 | 151300 | 7006938350 | 44650 | 44650 | 44650 | 44600 | 242 |
| 220 | 20240911 | 151200 | 6996141900 | 44650 | 44650 | 44650 | 44600 | 455 |
| 221 | 20240911 | 151100 | 6975829550 | 44600 | 44600 | 44650 | 44600 | 303 |
| 222 | 20240911 | 151000 | 6962315600 | 44600 | 44600 | 44600 | 44550 | 34 |
| 223 | 20240911 | 150900 | 6960799350 | 44600 | 44600 | 44650 | 44600 | 56 |
| 224 | 20240911 | 150800 | 6958301400 | 44600 | 44550 | 44600 | 44550 | 313 |
| 225 | 20240911 | 150700 | 6944342600 | 44600 | 44600 | 44600 | 44600 | 126 |
| 226 | 20240911 | 150600 | 6938723000 | 44600 | 44600 | 44600 | 44550 | 43 |
| 227 | 20240911 | 150500 | 6936805700 | 44500 | 44550 | 44600 | 44500 | 514 |
| 228 | 20240911 | 150400 | 6913907000 | 44550 | 44550 | 44650 | 44550 | 634 |
| 229 | 20240911 | 150300 | 6885646550 | 44600 | 44600 | 44600 | 44550 | 105 |
| 230 | 20240911 | 150200 | 6880964450 | 44550 | 44600 | 44600 | 44550 | 75 |
| 231 | 20240911 | 150100 | 6877621200 | 44600 | 44550 | 44600 | 44550 | 74 |
| 232 | 20240911 | 150000 | 6874321800 | 44550 | 44600 | 44650 | 44550 | 444 |
| 233 | 20240911 | 145900 | 6854523800 | 44650 | 44600 | 44650 | 44600 | 116 |
| 234 | 20240911 | 145800 | 6849347700 | 44600 | 44650 | 44650 | 44600 | 277 |
| 235 | 20240911 | 145700 | 6836988400 | 44650 | 44550 | 44650 | 44550 | 569 |
| 236 | 20240911 | 145600 | 6811604000 | 44600 | 44600 | 44600 | 44600 | 14 |
| 237 | 20240911 | 145500 | 6810979600 | 44550 | 44550 | 44550 | 44550 | 85 |
| 238 | 20240911 | 145400 | 6807192850 | 44600 | 44600 | 44650 | 44600 | 1000 |
| 239 | 20240911 | 145300 | 6762570050 | 44600 | 44650 | 44650 | 44600 | 282 |
| 240 | 20240911 | 145200 | 6749990300 | 44650 | 44650 | 44650 | 44600 | 180 |
| 241 | 20240911 | 145100 | 6741953400 | 44650 | 44600 | 44650 | 44600 | 286 |
| 242 | 20240911 | 145000 | 6729190500 | 44650 | 44600 | 44650 | 44600 | 68 |
| 243 | 20240911 | 144900 | 6726154450 | 44650 | 44600 | 44650 | 44600 | 168 |
| 244 | 20240911 | 144800 | 6718658100 | 44600 | 44600 | 44600 | 44550 | 199 |
| 245 | 20240911 | 144700 | 6709787700 | 44600 | 44500 | 44650 | 44500 | 289 |
| 246 | 20240911 | 144600 | 6696921450 | 44500 | 44500 | 44500 | 44500 | 401 |
| 247 | 20240911 | 144500 | 6679076950 | 44500 | 44450 | 44500 | 44400 | 583 |
| 248 | 20240911 | 144400 | 6653172550 | 44350 | 44450 | 44450 | 44350 | 51 |
| 249 | 20240911 | 144300 | 6650908350 | 44400 | 44400 | 44400 | 44350 | 400 |
| 250 | 20240911 | 144200 | 6633152400 | 44400 | 44400 | 44450 | 44400 | 424 |
| 251 | 20240911 | 144100 | 6614326600 | 44400 | 44400 | 44400 | 44400 | 388 |
| 252 | 20240911 | 144000 | 6597099400 | 44400 | 44400 | 44450 | 44350 | 342 |
| 253 | 20240911 | 143900 | 6581918150 | 44400 | 44350 | 44400 | 44350 | 557 |
| 254 | 20240911 | 143800 | 6557200550 | 44350 | 44400 | 44450 | 44350 | 275 |
| 255 | 20240911 | 143700 | 6545001450 | 44400 | 44300 | 44400 | 44300 | 348 |
| 256 | 20240911 | 143600 | 6529556300 | 44350 | 44400 | 44400 | 44350 | 508 |
| 257 | 20240911 | 143500 | 6507011850 | 44400 | 44400 | 44400 | 44300 | 387 |
| 258 | 20240911 | 143400 | 6489846050 | 44400 | 44350 | 44400 | 44350 | 535 |
| 259 | 20240911 | 143300 | 6466109600 | 44300 | 44350 | 44400 | 44300 | 734 |
| 260 | 20240911 | 143200 | 6433558900 | 44350 | 44350 | 44400 | 44300 | 991 |
| 261 | 20240911 | 143100 | 6389606850 | 44350 | 44300 | 44400 | 44300 | 464 |
| 262 | 20240911 | 143000 | 6369030700 | 44300 | 44300 | 44400 | 44300 | 962 |
| 263 | 20240911 | 142900 | 6326407950 | 44300 | 44300 | 44350 | 44300 | 893 |
| 264 | 20240911 | 142800 | 6286833250 | 44300 | 44400 | 44400 | 44300 | 3145 |
| 265 | 20240911 | 142700 | 6147359200 | 44350 | 44350 | 44400 | 44350 | 817 |
| 266 | 20240911 | 142600 | 6111118450 | 44350 | 44400 | 44400 | 44350 | 896 |
| 267 | 20240911 | 142500 | 6071339000 | 44400 | 44400 | 44450 | 44350 | 1186 |
| 268 | 20240911 | 142400 | 6018686700 | 44400 | 44450 | 44450 | 44400 | 1748 |
| 269 | 20240911 | 142300 | 5941005750 | 44400 | 44450 | 44500 | 44400 | 894 |
| 270 | 20240911 | 142200 | 5901300350 | 44450 | 44400 | 44500 | 44400 | 1006 |
| 271 | 20240911 | 142100 | 5856600800 | 44400 | 44400 | 44450 | 44400 | 460 |
| 272 | 20240911 | 142000 | 5836169050 | 44400 | 44500 | 44500 | 44400 | 2353 |
| 273 | 20240911 | 141900 | 5731627250 | 44450 | 44500 | 44550 | 44450 | 7365 |
| 274 | 20240911 | 141800 | 5403954550 | 44500 | 44500 | 44600 | 44500 | 664 |
| 275 | 20240911 | 141700 | 5374404600 | 44500 | 44550 | 44550 | 44500 | 2818 |
| 276 | 20240911 | 141600 | 5248895150 | 44550 | 44550 | 44600 | 44550 | 1358 |
| 277 | 20240911 | 141500 | 5188371700 | 44550 | 44550 | 44600 | 44550 | 792 |
| 278 | 20240911 | 141400 | 5153076250 | 44550 | 44550 | 44600 | 44550 | 450 |
| 279 | 20240911 | 141300 | 5133028500 | 44550 | 44600 | 44600 | 44550 | 620 |
| 280 | 20240911 | 141200 | 5105390150 | 44600 | 44600 | 44650 | 44550 | 714 |
| 281 | 20240911 | 141100 | 5073556050 | 44600 | 44700 | 44800 | 44550 | 271 |
| 282 | 20240911 | 141000 | 5061441200 | 44600 | 44600 | 44600 | 44550 | 237 |
| 283 | 20240911 | 140900 | 5050874700 | 44600 | 44600 | 44600 | 44550 | 158 |
| 284 | 20240911 | 140800 | 5043834500 | 44600 | 44600 | 44700 | 44550 | 493 |
| 285 | 20240911 | 140700 | 5021839150 | 44600 | 44600 | 44600 | 44550 | 703 |
| 286 | 20240911 | 140600 | 4990486850 | 44600 | 44600 | 44600 | 44550 | 107 |
| 287 | 20240911 | 140500 | 4985714800 | 44600 | 44600 | 44650 | 44550 | 319 |
| 288 | 20240911 | 140400 | 4971488600 | 44600 | 44600 | 44600 | 44550 | 206 |
| 289 | 20240911 | 140300 | 4962307600 | 44600 | 44600 | 44700 | 44550 | 523 |
| 290 | 20240911 | 140200 | 4938977900 | 44550 | 44600 | 44750 | 44550 | 1321 |
| 291 | 20240911 | 140100 | 4880050650 | 44600 | 44600 | 44600 | 44550 | 647 |
| 292 | 20240911 | 140000 | 4851198900 | 44550 | 44650 | 44650 | 44550 | 441 |
| 293 | 20240911 | 135900 | 4831531650 | 44650 | 44600 | 44700 | 44550 | 644 |
| 294 | 20240911 | 135800 | 4802779100 | 44600 | 44650 | 44700 | 44600 | 193 |
| 295 | 20240911 | 135700 | 4794169700 | 44650 | 44600 | 44700 | 44600 | 609 |
| 296 | 20240911 | 135600 | 4767000900 | 44600 | 44600 | 44650 | 44600 | 179 |
| 297 | 20240911 | 135500 | 4759016700 | 44600 | 44650 | 44650 | 44550 | 300 |
| 298 | 20240911 | 135400 | 4745638250 | 44650 | 44550 | 44650 | 44550 | 346 |
| 299 | 20240911 | 135300 | 4730218350 | 44600 | 44600 | 44600 | 44550 | 163 |
| 300 | 20240911 | 135200 | 4722951700 | 44600 | 44550 | 44600 | 44550 | 355 |
| 301 | 20240911 | 135100 | 4707136200 | 44550 | 44600 | 44600 | 44550 | 242 |
| 302 | 20240911 | 135000 | 4696349800 | 44600 | 44550 | 44650 | 44550 | 311 |
| 303 | 20240911 | 134900 | 4682488250 | 44600 | 44600 | 44600 | 44550 | 372 |
| 304 | 20240911 | 134800 | 4665905700 | 44600 | 44600 | 44750 | 44600 | 277 |
| 305 | 20240911 | 134700 | 4653536650 | 44550 | 44600 | 44650 | 44550 | 516 |
| 306 | 20240911 | 134600 | 4630534000 | 44600 | 44600 | 44650 | 44550 | 176 |
| 307 | 20240911 | 134500 | 4622685050 | 44600 | 44600 | 44650 | 44600 | 323 |
| 308 | 20240911 | 134400 | 4608277450 | 44600 | 44600 | 44650 | 44600 | 371 |
| 309 | 20240911 | 134300 | 4591723300 | 44600 | 44600 | 44650 | 44600 | 139 |
| 310 | 20240911 | 134200 | 4585523850 | 44600 | 44600 | 44600 | 44550 | 631 |
| 311 | 20240911 | 134100 | 4557381600 | 44600 | 44600 | 44600 | 44550 | 1311 |
| 312 | 20240911 | 134000 | 4498911600 | 44650 | 44700 | 44750 | 44600 | 1790 |
| 313 | 20240911 | 133900 | 4418968800 | 44700 | 44750 | 44750 | 44700 | 201 |
| 314 | 20240911 | 133800 | 4409982350 | 44750 | 44750 | 44750 | 44700 | 159 |
| 315 | 20240911 | 133700 | 4402867450 | 44900 | 44800 | 44900 | 44750 | 332 |
| 316 | 20240911 | 133600 | 4387999500 | 44800 | 44850 | 44850 | 44800 | 911 |
| 317 | 20240911 | 133500 | 4347152250 | 44850 | 44850 | 44900 | 44800 | 582 |
| 318 | 20240911 | 133400 | 4321058100 | 44850 | 44850 | 44900 | 44850 | 526 |
| 319 | 20240911 | 133300 | 4297466450 | 44850 | 44900 | 44900 | 44850 | 169 |
| 320 | 20240911 | 133200 | 4289882800 | 44900 | 44850 | 44900 | 44850 | 21 |
| 321 | 20240911 | 133100 | 4288939950 | 44900 | 44900 | 44900 | 44900 | 174 |
| 322 | 20240911 | 133000 | 4281127350 | 44800 | 44850 | 44900 | 44800 | 139 |
| 323 | 20240911 | 132900 | 4274891000 | 44850 | 44850 | 44850 | 44850 | 92 |
| 324 | 20240911 | 132800 | 4270764800 | 44850 | 44850 | 44850 | 44850 | 61 |
| 325 | 20240911 | 132700 | 4268028950 | 44800 | 44850 | 44850 | 44800 | 71 |
| 326 | 20240911 | 132600 | 4264845450 | 44850 | 44850 | 44850 | 44850 | 1 |
| 327 | 20240911 | 132500 | 4264800600 | 44850 | 44850 | 44850 | 44850 | 76 |
| 328 | 20240911 | 132400 | 4261392000 | 44850 | 44850 | 44850 | 44850 | 10 |
| 329 | 20240911 | 132300 | 4260943500 | 44850 | 44850 | 44850 | 44850 | 70 |
| 330 | 20240911 | 132200 | 4257804000 | 44850 | 44950 | 44950 | 44850 | 145 |
| 331 | 20240911 | 132100 | 4251296000 | 44850 | 44900 | 44900 | 44850 | 1297 |
| 332 | 20240911 | 132000 | 4193065200 | 44900 | 44850 | 44900 | 44850 | 204 |
| 333 | 20240911 | 131900 | 4183913350 | 44900 | 44850 | 44900 | 44850 | 211 |
| 334 | 20240911 | 131800 | 4174448450 | 44900 | 44850 | 44900 | 44850 | 212 |
| 335 | 20240911 | 131700 | 4164932650 | 44900 | 44900 | 44900 | 44850 | 220 |
| 336 | 20240911 | 131600 | 4155057650 | 44900 | 44900 | 44900 | 44850 | 131 |
| 337 | 20240911 | 131500 | 4149177750 | 44850 | 44850 | 44900 | 44850 | 134 |
| 338 | 20240911 | 131400 | 4143167550 | 44900 | 44900 | 44900 | 44850 | 356 |
| 339 | 20240911 | 131300 | 4127187150 | 44900 | 44900 | 44900 | 44900 | 1398 |
| 340 | 20240911 | 131200 | 4064416950 | 44850 | 44900 | 44900 | 44850 | 65 |
| 341 | 20240911 | 131100 | 4061501450 | 44900 | 44850 | 44900 | 44850 | 83 |
| 342 | 20240911 | 131000 | 4057778750 | 44850 | 44900 | 44900 | 44850 | 22 |
| 343 | 20240911 | 130900 | 4056791450 | 44850 | 44950 | 44950 | 44850 | 96 |
| 344 | 20240911 | 130800 | 4052484250 | 44950 | 44850 | 44950 | 44850 | 149 |
| 345 | 20240911 | 130700 | 4045794350 | 44900 | 44950 | 44950 | 44900 | 469 |
| 346 | 20240911 | 130600 | 4024730750 | 44900 | 44900 | 44950 | 44900 | 506 |
| 347 | 20240911 | 130500 | 4002003600 | 44900 | 44950 | 44950 | 44900 | 128 |
| 348 | 20240911 | 130400 | 3996252600 | 44900 | 44900 | 44900 | 44900 | 76 |
| 349 | 20240911 | 130300 | 3992840200 | 44900 | 44900 | 44900 | 44900 | 305 |
| 350 | 20240911 | 130200 | 3979145700 | 44950 | 44950 | 44950 | 44950 | 2398 |
| 351 | 20240911 | 130100 | 3871355600 | 44900 | 44900 | 44900 | 44900 | 171 |
| 352 | 20240911 | 130000 | 3863677700 | 44900 | 44950 | 44950 | 44900 | 32 |
| 353 | 20240911 | 125900 | 3862240800 | 44900 | 44900 | 44950 | 44900 | 385 |
| 354 | 20240911 | 125800 | 3844941800 | 44900 | 44900 | 44900 | 44900 | 429 |
| 355 | 20240911 | 125700 | 3825679700 | 44900 | 44900 | 44900 | 44900 | 15 |
| 356 | 20240911 | 125600 | 3825006200 | 44950 | 44950 | 44950 | 44950 | 118 |
| 357 | 20240911 | 125500 | 3819702100 | 44950 | 44800 | 44950 | 44800 | 202 |
| 358 | 20240911 | 125400 | 3810641550 | 44850 | 44800 | 44850 | 44800 | 3867 |
| 359 | 20240911 | 125300 | 3637393900 | 44850 | 44850 | 44850 | 44850 | 30 |
| 360 | 20240911 | 125200 | 3636048400 | 44800 | 44750 | 44800 | 44750 | 5594 |
| 361 | 20240911 | 125100 | 3385442450 | 44750 | 44750 | 44750 | 44750 | 23 |
| 362 | 20240911 | 125000 | 3384413200 | 44750 | 44750 | 44750 | 44700 | 206 |
| 363 | 20240911 | 124900 | 3375195600 | 44750 | 44750 | 44750 | 44700 | 256 |
| 364 | 20240911 | 124800 | 3363744600 | 44750 | 44750 | 44750 | 44750 | 110 |
| 365 | 20240911 | 124700 | 3358822100 | 44700 | 44750 | 44750 | 44700 | 65 |
| 366 | 20240911 | 124600 | 3355913400 | 44750 | 44750 | 44800 | 44750 | 183 |
| 367 | 20240911 | 124500 | 3347723650 | 44750 | 44800 | 44800 | 44750 | 35 |
| 368 | 20240911 | 124400 | 3346157250 | 44800 | 44800 | 44800 | 44800 | 7 |
| 369 | 20240911 | 124300 | 3345843650 | 44750 | 44750 | 44750 | 44750 | 263 |
| 370 | 20240911 | 124200 | 3334074400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 371 | 20240911 | 124100 | 3334074400 | 44700 | 44750 | 44750 | 44700 | 135 |
| 372 | 20240911 | 124000 | 3328039850 | 44650 | 44700 | 44700 | 44650 | 7 |
| 373 | 20240911 | 123900 | 3327727050 | 44700 | 44700 | 44700 | 44700 | 41 |
| 374 | 20240911 | 123800 | 3325894350 | 44700 | 44700 | 44700 | 44700 | 70 |
| 375 | 20240911 | 123700 | 3322765350 | 44700 | 44700 | 44700 | 44700 | 103 |
| 376 | 20240911 | 123600 | 3318161250 | 44700 | 44700 | 44700 | 44700 | 18 |
| 377 | 20240911 | 123500 | 3317356650 | 44750 | 44750 | 44750 | 44700 | 54 |
| 378 | 20240911 | 123400 | 3314942550 | 44700 | 44750 | 44750 | 44650 | 119 |
| 379 | 20240911 | 123300 | 3309623250 | 44700 | 44700 | 44700 | 44700 | 70 |
| 380 | 20240911 | 123200 | 3306494250 | 44700 | 44700 | 44700 | 44700 | 57 |
| 381 | 20240911 | 123100 | 3303946350 | 44750 | 44700 | 44750 | 44700 | 166 |
| 382 | 20240911 | 123000 | 3296526100 | 44700 | 44700 | 44750 | 44700 | 179 |
| 383 | 20240911 | 122900 | 3288524600 | 44700 | 44700 | 44700 | 44700 | 10 |
| 384 | 20240911 | 122800 | 3288077600 | 44750 | 44750 | 44750 | 44750 | 171 |
| 385 | 20240911 | 122700 | 3280425350 | 44750 | 44750 | 44750 | 44750 | 30 |
| 386 | 20240911 | 122600 | 3279082850 | 44750 | 44700 | 44750 | 44700 | 91 |
| 387 | 20240911 | 122500 | 3275013600 | 44700 | 44700 | 44750 | 44700 | 263 |
| 388 | 20240911 | 122400 | 3263253500 | 44700 | 44700 | 44750 | 44700 | 119 |
| 389 | 20240911 | 122300 | 3257931700 | 44700 | 44700 | 44700 | 44700 | 132 |
| 390 | 20240911 | 122200 | 3252031300 | 44700 | 44700 | 44700 | 44700 | 100 |
| 391 | 20240911 | 122100 | 3247561300 | 44750 | 44700 | 44750 | 44700 | 19 |
| 392 | 20240911 | 122000 | 3246711950 | 44700 | 44700 | 44750 | 44700 | 96 |
| 393 | 20240911 | 121900 | 3242420050 | 44700 | 44700 | 44700 | 44700 | 80 |
| 394 | 20240911 | 121800 | 3238844050 | 44700 | 44750 | 44750 | 44700 | 112 |
| 395 | 20240911 | 121700 | 3233836300 | 44700 | 44750 | 44750 | 44700 | 81 |
| 396 | 20240911 | 121600 | 3230215550 | 44750 | 44750 | 44750 | 44700 | 146 |
| 397 | 20240911 | 121500 | 3223687550 | 44700 | 44700 | 44750 | 44700 | 64 |
| 398 | 20240911 | 121400 | 3220826700 | 44700 | 44700 | 44700 | 44700 | 20 |
| 399 | 20240911 | 121300 | 3219932700 | 44750 | 44800 | 44800 | 44750 | 81 |
| 400 | 20240911 | 121200 | 3216304450 | 44750 | 44750 | 44750 | 44750 | 144 |
| 401 | 20240911 | 121100 | 3209860450 | 44800 | 44800 | 44800 | 44800 | 2 |
| 402 | 20240911 | 121000 | 3209770850 | 44750 | 44750 | 44750 | 44750 | 110 |
| 403 | 20240911 | 120900 | 3204848350 | 44800 | 44800 | 44800 | 44800 | 2 |
| 404 | 20240911 | 120800 | 3204758750 | 44750 | 44750 | 44750 | 44750 | 105 |
| 405 | 20240911 | 120700 | 3200060000 | 44750 | 44750 | 44800 | 44750 | 157 |
| 406 | 20240911 | 120600 | 3193034200 | 44750 | 44750 | 44750 | 44750 | 76 |
| 407 | 20240911 | 120500 | 3189633200 | 44750 | 44700 | 44750 | 44700 | 58 |
| 408 | 20240911 | 120400 | 3187038600 | 44750 | 44750 | 44750 | 44750 | 7 |
| 409 | 20240911 | 120300 | 3186725350 | 44750 | 44750 | 44750 | 44750 | 18 |
| 410 | 20240911 | 120200 | 3185919850 | 44750 | 44750 | 44750 | 44750 | 0 |
| 411 | 20240911 | 120100 | 3185919850 | 44750 | 44700 | 44750 | 44700 | 140 |
| 412 | 20240911 | 120000 | 3179659350 | 44700 | 44700 | 44750 | 44700 | 47 |
| 413 | 20240911 | 115900 | 3177558400 | 44750 | 44700 | 44750 | 44700 | 127 |
| 414 | 20240911 | 115800 | 3171880500 | 44700 | 44750 | 44750 | 44700 | 110 |
| 415 | 20240911 | 115700 | 3166961500 | 44700 | 44750 | 44750 | 44700 | 82 |
| 416 | 20240911 | 115600 | 3163296000 | 44750 | 44800 | 44800 | 44700 | 321 |
| 417 | 20240911 | 115500 | 3148939950 | 44700 | 44800 | 44800 | 44700 | 71 |
| 418 | 20240911 | 115400 | 3145764450 | 44800 | 44800 | 44800 | 44750 | 13 |
| 419 | 20240911 | 115300 | 3145182600 | 44750 | 44800 | 44800 | 44700 | 30 |
| 420 | 20240911 | 115200 | 3143840650 | 44800 | 44750 | 44800 | 44700 | 24 |
| 421 | 20240911 | 115100 | 3142767700 | 44800 | 44800 | 44800 | 44800 | 2 |
| 422 | 20240911 | 115000 | 3142678100 | 44700 | 44850 | 44850 | 44700 | 306 |
| 423 | 20240911 | 114900 | 3128971300 | 44850 | 44750 | 44950 | 44700 | 140 |
| 424 | 20240911 | 114800 | 3122703600 | 44750 | 44750 | 44800 | 44750 | 62 |
| 425 | 20240911 | 114700 | 3119928600 | 44800 | 44800 | 44850 | 44800 | 342 |
| 426 | 20240911 | 114600 | 3104606950 | 44800 | 44850 | 44850 | 44800 | 270 |
| 427 | 20240911 | 114500 | 3092499950 | 44850 | 44900 | 44950 | 44800 | 275 |
| 428 | 20240911 | 114400 | 3080155300 | 44900 | 44800 | 44950 | 44750 | 84 |
| 429 | 20240911 | 114300 | 3076391350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 430 | 20240911 | 114200 | 3076391350 | 44800 | 44800 | 44800 | 44800 | 7 |
| 431 | 20240911 | 114100 | 3076077750 | 44850 | 44900 | 44900 | 44850 | 54 |
| 432 | 20240911 | 114000 | 3073653550 | 44950 | 44850 | 44950 | 44800 | 515 |
| 433 | 20240911 | 113900 | 3050537650 | 44850 | 44850 | 44850 | 44850 | 240 |
| 434 | 20240911 | 113800 | 3039773650 | 44850 | 44850 | 44850 | 44800 | 89 |
| 435 | 20240911 | 113700 | 3035785400 | 44850 | 44900 | 44950 | 44800 | 99 |
| 436 | 20240911 | 113600 | 3031342750 | 44950 | 44950 | 44950 | 44900 | 18 |
| 437 | 20240911 | 113500 | 3030534150 | 44750 | 44750 | 44750 | 44750 | 32 |
| 438 | 20240911 | 113400 | 3029102150 | 44950 | 44800 | 44950 | 44800 | 23 |
| 439 | 20240911 | 113300 | 3028070250 | 44800 | 44800 | 44900 | 44750 | 899 |
| 440 | 20240911 | 113200 | 2987768650 | 44950 | 44850 | 44950 | 44800 | 118 |
| 441 | 20240911 | 113100 | 2982476950 | 44800 | 44850 | 44850 | 44800 | 212 |
| 442 | 20240911 | 113000 | 2972978950 | 44950 | 44950 | 44950 | 44800 | 86 |
| 443 | 20240911 | 112900 | 2969115400 | 44950 | 44950 | 44950 | 44950 | 1 |
| 444 | 20240911 | 112800 | 2969070450 | 44900 | 44850 | 44950 | 44800 | 182 |
| 445 | 20240911 | 112700 | 2960905550 | 44850 | 44900 | 44950 | 44850 | 1028 |
| 446 | 20240911 | 112600 | 2914717950 | 44900 | 44950 | 44950 | 44900 | 406 |
| 447 | 20240911 | 112500 | 2896468500 | 44950 | 44950 | 45000 | 44950 | 31 |
| 448 | 20240911 | 112400 | 2895074950 | 44950 | 45000 | 45000 | 44950 | 28 |
| 449 | 20240911 | 112300 | 2893815250 | 45000 | 45000 | 45000 | 45000 | 2 |
| 450 | 20240911 | 112200 | 2893725250 | 45000 | 45000 | 45000 | 45000 | 75 |
| 451 | 20240911 | 112100 | 2890350250 | 45000 | 44950 | 45000 | 44950 | 13 |
| 452 | 20240911 | 112000 | 2889765350 | 45000 | 45050 | 45050 | 44950 | 1992 |
| 453 | 20240911 | 111900 | 2800133400 | 45050 | 44950 | 45050 | 44950 | 3924 |
| 454 | 20240911 | 111800 | 2623487350 | 44950 | 44950 | 44950 | 44850 | 599 |
| 455 | 20240911 | 111700 | 2596575500 | 44950 | 44950 | 44950 | 44950 | 31 |
| 456 | 20240911 | 111600 | 2595182050 | 45000 | 44950 | 45000 | 44950 | 1015 |
| 457 | 20240911 | 111500 | 2549544100 | 44900 | 44900 | 44950 | 44900 | 91 |
| 458 | 20240911 | 111400 | 2545458150 | 44950 | 44850 | 44950 | 44850 | 1508 |
| 459 | 20240911 | 111300 | 2477720800 | 44900 | 44850 | 44900 | 44850 | 100 |
| 460 | 20240911 | 111200 | 2473232300 | 44850 | 44850 | 44850 | 44800 | 876 |
| 461 | 20240911 | 111100 | 2433946700 | 44850 | 44850 | 44850 | 44850 | 59 |
| 462 | 20240911 | 111000 | 2431300550 | 44850 | 44850 | 44850 | 44800 | 534 |
| 463 | 20240911 | 110900 | 2407351650 | 44850 | 44750 | 44850 | 44750 | 6502 |
| 464 | 20240911 | 110800 | 2116065500 | 44750 | 44700 | 44750 | 44700 | 244 |
| 465 | 20240911 | 110700 | 2105149050 | 44700 | 44650 | 44750 | 44650 | 11 |
| 466 | 20240911 | 110600 | 2104657150 | 44750 | 44700 | 44750 | 44700 | 415 |
| 467 | 20240911 | 110500 | 2086098150 | 44700 | 44650 | 44700 | 44600 | 239 |
| 468 | 20240911 | 110400 | 2075428050 | 44600 | 44600 | 44600 | 44600 | 9 |
| 469 | 20240911 | 110300 | 2075026650 | 44600 | 44650 | 44700 | 44550 | 726 |
| 470 | 20240911 | 110200 | 2042634200 | 44650 | 44700 | 44750 | 44650 | 350 |
| 471 | 20240911 | 110100 | 2026995100 | 44650 | 44600 | 44650 | 44550 | 1109 |
| 472 | 20240911 | 110000 | 1977498450 | 44600 | 44600 | 44650 | 44550 | 153 |
| 473 | 20240911 | 105900 | 1970679950 | 44600 | 44600 | 44600 | 44550 | 159 |
| 474 | 20240911 | 105800 | 1963589800 | 44600 | 44600 | 44600 | 44600 | 111 |
| 475 | 20240911 | 105700 | 1958639200 | 44550 | 44600 | 44600 | 44550 | 23 |
| 476 | 20240911 | 105600 | 1957614250 | 44600 | 44600 | 44650 | 44550 | 491 |
| 477 | 20240911 | 105500 | 1935714500 | 44600 | 44600 | 44650 | 44550 | 147 |
| 478 | 20240911 | 105400 | 1929156100 | 44600 | 44650 | 44650 | 44600 | 186 |
| 479 | 20240911 | 105300 | 1920855450 | 44650 | 44650 | 44650 | 44600 | 264 |
| 480 | 20240911 | 105200 | 1909069300 | 44650 | 44650 | 44650 | 44650 | 95 |
| 481 | 20240911 | 105100 | 1904827550 | 44650 | 44600 | 44650 | 44600 | 142 |
| 482 | 20240911 | 105000 | 1898494250 | 44600 | 44550 | 44600 | 44550 | 363 |
| 483 | 20240911 | 104900 | 1882309050 | 44600 | 44600 | 44600 | 44600 | 105 |
| 484 | 20240911 | 104800 | 1877626050 | 44600 | 44650 | 44650 | 44600 | 144 |
| 485 | 20240911 | 104700 | 1871203100 | 44650 | 44550 | 44650 | 44550 | 1235 |
| 486 | 20240911 | 104600 | 1816123100 | 44600 | 44600 | 44600 | 44550 | 561 |
| 487 | 20240911 | 104500 | 1791124550 | 44600 | 44550 | 44600 | 44500 | 444 |
| 488 | 20240911 | 104400 | 1771344050 | 44500 | 44500 | 44550 | 44500 | 101 |
| 489 | 20240911 | 104300 | 1766847000 | 44500 | 44550 | 44550 | 44500 | 1399 |
| 490 | 20240911 | 104200 | 1704586050 | 44550 | 44550 | 44550 | 44500 | 365 |
| 491 | 20240911 | 104100 | 1688326200 | 44500 | 44600 | 44600 | 44500 | 843 |
| 492 | 20240911 | 104000 | 1650791550 | 44600 | 44550 | 44600 | 44550 | 1338 |
| 493 | 20240911 | 103900 | 1591180650 | 44550 | 44600 | 44600 | 44550 | 114 |
| 494 | 20240911 | 103800 | 1586100750 | 44550 | 44600 | 44600 | 44550 | 194 |
| 495 | 20240911 | 103700 | 1577451150 | 44600 | 44600 | 44600 | 44600 | 126 |
| 496 | 20240911 | 103600 | 1571831550 | 44600 | 44600 | 44600 | 44600 | 269 |
| 497 | 20240911 | 103500 | 1559834150 | 44600 | 44600 | 44600 | 44550 | 437 |
| 498 | 20240911 | 103400 | 1540348600 | 44600 | 44650 | 44650 | 44550 | 1908 |
| 499 | 20240911 | 103300 | 1455263300 | 44700 | 44750 | 44750 | 44600 | 1936 |
| 500 | 20240911 | 103200 | 1368780900 | 44750 | 44750 | 44750 | 44750 | 17 |
| 501 | 20240911 | 103100 | 1368020150 | 44750 | 44800 | 44800 | 44750 | 95 |
| 502 | 20240911 | 103000 | 1363767400 | 44800 | 44750 | 44800 | 44750 | 12 |
| 503 | 20240911 | 102900 | 1363230350 | 44750 | 44750 | 44800 | 44700 | 114 |
| 504 | 20240911 | 102800 | 1358128400 | 44750 | 44800 | 44800 | 44750 | 205 |
| 505 | 20240911 | 102700 | 1348954100 | 44750 | 44750 | 44750 | 44750 | 52 |
| 506 | 20240911 | 102600 | 1346627100 | 44750 | 44750 | 44800 | 44750 | 302 |
| 507 | 20240911 | 102500 | 1333108600 | 44750 | 44750 | 44800 | 44750 | 32 |
| 508 | 20240911 | 102400 | 1331676100 | 44800 | 44750 | 44800 | 44750 | 323 |
| 509 | 20240911 | 102300 | 1317212300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 510 | 20240911 | 102200 | 1317212300 | 44750 | 44750 | 44750 | 44750 | 20 |
| 511 | 20240911 | 102100 | 1316317300 | 44750 | 44750 | 44750 | 44650 | 119 |
| 512 | 20240911 | 102000 | 1311001250 | 44800 | 44750 | 44800 | 44750 | 52 |
| 513 | 20240911 | 101900 | 1308673250 | 44750 | 44750 | 44800 | 44650 | 1314 |
| 514 | 20240911 | 101800 | 1249915450 | 44800 | 44750 | 44800 | 44750 | 40 |
| 515 | 20240911 | 101700 | 1248124700 | 44750 | 44750 | 44750 | 44750 | 5 |
| 516 | 20240911 | 101600 | 1247900950 | 44800 | 44800 | 44800 | 44800 | 32 |
| 517 | 20240911 | 101500 | 1246467350 | 44800 | 44750 | 44800 | 44750 | 53 |
| 518 | 20240911 | 101400 | 1244095000 | 44800 | 44750 | 44800 | 44750 | 266 |
| 519 | 20240911 | 101300 | 1232183450 | 44750 | 44750 | 44750 | 44750 | 418 |
| 520 | 20240911 | 101200 | 1213477950 | 44750 | 44750 | 44750 | 44750 | 55 |
| 521 | 20240911 | 101100 | 1211016700 | 44750 | 44750 | 44750 | 44750 | 114 |
| 522 | 20240911 | 101000 | 1205915200 | 44750 | 44750 | 44750 | 44700 | 57 |
| 523 | 20240911 | 100900 | 1203365050 | 44750 | 44750 | 44750 | 44700 | 939 |
| 524 | 20240911 | 100800 | 1161344900 | 44750 | 44750 | 44750 | 44650 | 347 |
| 525 | 20240911 | 100700 | 1145830500 | 44750 | 44750 | 44750 | 44700 | 94 |
| 526 | 20240911 | 100600 | 1141625850 | 44700 | 44750 | 44750 | 44700 | 826 |
| 527 | 20240911 | 100500 | 1104701050 | 44750 | 44700 | 44750 | 44650 | 396 |
| 528 | 20240911 | 100400 | 1086999150 | 44700 | 44700 | 44750 | 44700 | 215 |
| 529 | 20240911 | 100300 | 1077388100 | 44750 | 44750 | 44750 | 44700 | 121 |
| 530 | 20240911 | 100200 | 1071976850 | 44700 | 44750 | 44750 | 44700 | 150 |
| 531 | 20240911 | 100100 | 1065269200 | 44750 | 44750 | 44750 | 44700 | 258 |
| 532 | 20240911 | 100000 | 1053736200 | 44700 | 44800 | 44800 | 44700 | 997 |
| 533 | 20240911 | 095900 | 1009129850 | 44750 | 44750 | 44800 | 44700 | 697 |
| 534 | 20240911 | 095800 | 977939400 | 44750 | 44800 | 44800 | 44750 | 34 |
| 535 | 20240911 | 095700 | 976417800 | 44800 | 44800 | 44800 | 44750 | 140 |
| 536 | 20240911 | 095600 | 970149800 | 44800 | 44750 | 44800 | 44750 | 77 |
| 537 | 20240911 | 095500 | 966701400 | 44750 | 44750 | 44800 | 44750 | 98 |
| 538 | 20240911 | 095400 | 962313400 | 44750 | 44800 | 44800 | 44750 | 531 |
| 539 | 20240911 | 095300 | 938549600 | 44800 | 44800 | 44800 | 44750 | 128 |
| 540 | 20240911 | 095200 | 932820000 | 44750 | 44800 | 44800 | 44750 | 204 |
| 541 | 20240911 | 095100 | 923688850 | 44800 | 44750 | 44800 | 44750 | 172 |
| 542 | 20240911 | 095000 | 915985750 | 44800 | 44800 | 44800 | 44750 | 497 |
| 543 | 20240911 | 094900 | 893724000 | 44800 | 44800 | 44800 | 44800 | 27 |
| 544 | 20240911 | 094800 | 892514400 | 44750 | 44850 | 44850 | 44750 | 650 |
| 545 | 20240911 | 094700 | 863397300 | 44850 | 44850 | 44900 | 44800 | 101 |
| 546 | 20240911 | 094600 | 858871400 | 44850 | 44850 | 44850 | 44800 | 182 |
| 547 | 20240911 | 094500 | 850714300 | 44900 | 44900 | 44900 | 44850 | 220 |
| 548 | 20240911 | 094400 | 840846100 | 44900 | 44900 | 44900 | 44850 | 180 |
| 549 | 20240911 | 094300 | 832768750 | 44900 | 44900 | 44900 | 44900 | 22 |
| 550 | 20240911 | 094200 | 831780950 | 44850 | 44900 | 44900 | 44850 | 257 |
| 551 | 20240911 | 094100 | 820246650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 552 | 20240911 | 094000 | 820246650 | 44900 | 44900 | 44900 | 44900 | 98 |
| 553 | 20240911 | 093900 | 815846450 | 44950 | 45000 | 45000 | 44950 | 77 |
| 554 | 20240911 | 093800 | 812382100 | 45000 | 44950 | 45000 | 44900 | 93 |
| 555 | 20240911 | 093700 | 808202250 | 44950 | 44950 | 44950 | 44950 | 171 |
| 556 | 20240911 | 093600 | 800515800 | 44950 | 44900 | 45000 | 44900 | 813 |
| 557 | 20240911 | 093500 | 763981250 | 44900 | 44950 | 44950 | 44900 | 244 |
| 558 | 20240911 | 093400 | 753014400 | 44900 | 44850 | 44900 | 44850 | 283 |
| 559 | 20240911 | 093300 | 740319300 | 44850 | 44850 | 44850 | 44850 | 466 |
| 560 | 20240911 | 093200 | 719419200 | 44850 | 44900 | 44900 | 44850 | 852 |
| 561 | 20240911 | 093100 | 681172950 | 44900 | 44850 | 44900 | 44850 | 124 |
| 562 | 20240911 | 093000 | 675606100 | 44850 | 44850 | 44900 | 44850 | 305 |
| 563 | 20240911 | 092900 | 661925700 | 44850 | 44900 | 44900 | 44850 | 142 |
| 564 | 20240911 | 092800 | 655551000 | 44850 | 44800 | 44850 | 44700 | 1601 |
| 565 | 20240911 | 092700 | 583934200 | 44800 | 44900 | 44900 | 44800 | 96 |
| 566 | 20240911 | 092600 | 579625350 | 44900 | 44950 | 44950 | 44900 | 313 |
| 567 | 20240911 | 092500 | 565571300 | 44900 | 44900 | 44950 | 44900 | 143 |
| 568 | 20240911 | 092400 | 559148550 | 44950 | 44900 | 45000 | 44900 | 121 |
| 569 | 20240911 | 092300 | 553709350 | 44900 | 44950 | 45000 | 44900 | 1007 |
| 570 | 20240911 | 092200 | 508417600 | 44950 | 44950 | 44950 | 44950 | 5 |
| 571 | 20240911 | 092100 | 508192850 | 45000 | 44900 | 45000 | 44900 | 547 |
| 572 | 20240911 | 092000 | 483606550 | 44900 | 44900 | 44950 | 44750 | 595 |
| 573 | 20240911 | 091900 | 456926450 | 44900 | 44800 | 44950 | 44800 | 1051 |
| 574 | 20240911 | 091800 | 409758150 | 44800 | 44850 | 44850 | 44800 | 129 |
| 575 | 20240911 | 091700 | 403975050 | 44800 | 44800 | 44800 | 44800 | 34 |
| 576 | 20240911 | 091600 | 402451850 | 44850 | 44850 | 44850 | 44800 | 204 |
| 577 | 20240911 | 091500 | 393305100 | 44800 | 44800 | 44800 | 44750 | 103 |
| 578 | 20240911 | 091400 | 388690800 | 44800 | 44800 | 44850 | 44800 | 102 |
| 579 | 20240911 | 091300 | 384118600 | 44700 | 44800 | 44850 | 44700 | 166 |
| 580 | 20240911 | 091200 | 376682250 | 44800 | 44800 | 44850 | 44750 | 816 |
| 581 | 20240911 | 091100 | 340149050 | 44800 | 44750 | 44800 | 44750 | 812 |
| 582 | 20240911 | 091000 | 303776750 | 44750 | 44800 | 44800 | 44700 | 332 |
| 583 | 20240911 | 090900 | 288918900 | 44750 | 44750 | 44800 | 44750 | 1012 |
| 584 | 20240911 | 090800 | 243629400 | 44750 | 44750 | 44750 | 44700 | 1326 |
| 585 | 20240911 | 090700 | 184338350 | 44750 | 44750 | 44800 | 44750 | 572 |
| 586 | 20240911 | 090600 | 158738750 | 44750 | 44850 | 44850 | 44750 | 137 |
| 587 | 20240911 | 090500 | 152598000 | 44850 | 44800 | 44900 | 44800 | 713 |
| 588 | 20240911 | 090400 | 120621300 | 44750 | 44750 | 44750 | 44750 | 124 |
| 589 | 20240911 | 090300 | 115072300 | 44750 | 44850 | 44900 | 44750 | 292 |
| 590 | 20240911 | 090200 | 101984050 | 44900 | 44900 | 44900 | 44850 | 25 |
| 591 | 20240911 | 090100 | 100861950 | 44900 | 44900 | 44900 | 44850 | 43 |
| 592 | 20240911 | 090000 | 98931300 | 44800 | 44800 | 44850 | 44750 | 2210 |