32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 190000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 3 | 20240911 | 185900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240911 | 185800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240911 | 185700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240911 | 185600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240911 | 185500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240911 | 185400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240911 | 185300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240911 | 185200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240911 | 185100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240911 | 185000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240911 | 184900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240911 | 184800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240911 | 184700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240911 | 184600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240911 | 184500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240911 | 184400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240911 | 184300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240911 | 184200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240911 | 184100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240911 | 184000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240911 | 183900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240911 | 183800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240911 | 183700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240911 | 183600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240911 | 183500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240911 | 183400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240911 | 183300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240911 | 183200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240911 | 183100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240911 | 183000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 33 | 20240911 | 182900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240911 | 182800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240911 | 182700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240911 | 182600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240911 | 182500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240911 | 182400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240911 | 182300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240911 | 182200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240911 | 182100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240911 | 182000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240911 | 181900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240911 | 181800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240911 | 181700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240911 | 181600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240911 | 181500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240911 | 181400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240911 | 181300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240911 | 181200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240911 | 181100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240911 | 181000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240911 | 180900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240911 | 180800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240911 | 180700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240911 | 180600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240911 | 180500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240911 | 180400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240911 | 180300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240911 | 180200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240911 | 180100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240911 | 180000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 63 | 20240911 | 175900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240911 | 175800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240911 | 175700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240911 | 175600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240911 | 175500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240911 | 175400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240911 | 175300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240911 | 175200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240911 | 175100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240911 | 175000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240911 | 174900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240911 | 174800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240911 | 174700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240911 | 174600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240911 | 174500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240911 | 174400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240911 | 174300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240911 | 174200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240911 | 174100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240911 | 174000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240911 | 173900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240911 | 173800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240911 | 173700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240911 | 173600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240911 | 173500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240911 | 173400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240911 | 173300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240911 | 173200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240911 | 173100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240911 | 173000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 93 | 20240911 | 172900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240911 | 172800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240911 | 172700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240911 | 172600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240911 | 172500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240911 | 172400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240911 | 172300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240911 | 172200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240911 | 172100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240911 | 172000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240911 | 171900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240911 | 171800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240911 | 171700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240911 | 171600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240911 | 171500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240911 | 171400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240911 | 171300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240911 | 171200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240911 | 171100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240911 | 171000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240911 | 170900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240911 | 170800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240911 | 170700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240911 | 170600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240911 | 170500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240911 | 170400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240911 | 170300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240911 | 170200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240911 | 170100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240911 | 170000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 123 | 20240911 | 165900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240911 | 165800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240911 | 165700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240911 | 165600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240911 | 165500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240911 | 165400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240911 | 165300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240911 | 165200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240911 | 165100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240911 | 165000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240911 | 164900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240911 | 164800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240911 | 164700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240911 | 164600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240911 | 164500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240911 | 164400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240911 | 164300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240911 | 164200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240911 | 164100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240911 | 164000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240911 | 163900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240911 | 163800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240911 | 163700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240911 | 163600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240911 | 163500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240911 | 163400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240911 | 163300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240911 | 163200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240911 | 163100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240911 | 163000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 153 | 20240911 | 162900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240911 | 162800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240911 | 162700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240911 | 162600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240911 | 162500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240911 | 162400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240911 | 162300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240911 | 162200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240911 | 162100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240911 | 162000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240911 | 161900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240911 | 161800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240911 | 161700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240911 | 161600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240911 | 161500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240911 | 161400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240911 | 161300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240911 | 161200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240911 | 161100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240911 | 161000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240911 | 160900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240911 | 160800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240911 | 160700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240911 | 160600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240911 | 160500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240911 | 160400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240911 | 160300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240911 | 160200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240911 | 160100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240911 | 160000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 9237 |
| 183 | 20240911 | 155900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20240911 | 155800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240911 | 155700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240911 | 155600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240911 | 155500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240911 | 155400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240911 | 155300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240911 | 155200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240911 | 155100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240911 | 155000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240911 | 154900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240911 | 154800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240911 | 154700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240911 | 154600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240911 | 154500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240911 | 154400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240911 | 154300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240911 | 154200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240911 | 154100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240911 | 154000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240911 | 153900 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240911 | 153800 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240911 | 153700 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240911 | 153600 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240911 | 153500 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240911 | 153400 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240911 | 153300 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20240911 | 153200 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20240911 | 153100 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20240911 | 153000 | 16401765150 | 45100 | 45100 | 45100 | 45100 | 18474 |
| 213 | 20240911 | 152900 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240911 | 152800 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240911 | 152700 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240911 | 152600 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240911 | 152500 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240911 | 152400 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240911 | 152300 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240911 | 152200 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240911 | 152100 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240911 | 152000 | 15985176450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240911 | 151900 | 15985176450 | 45000 | 45050 | 45050 | 44950 | 452 |
| 224 | 20240911 | 151800 | 15964838900 | 45050 | 44950 | 45200 | 44950 | 650 |
| 225 | 20240911 | 151700 | 15935550150 | 44950 | 45150 | 45200 | 44950 | 1325 |
| 226 | 20240911 | 151600 | 15875869150 | 45150 | 45150 | 45200 | 45050 | 1016 |
| 227 | 20240911 | 151500 | 15830024700 | 45150 | 45150 | 45200 | 45050 | 982 |
| 228 | 20240911 | 151400 | 15785707550 | 45200 | 45050 | 45200 | 45000 | 1172 |
| 229 | 20240911 | 151300 | 15732862600 | 45100 | 45150 | 45200 | 45050 | 1529 |
| 230 | 20240911 | 151200 | 15663886900 | 45100 | 45100 | 45200 | 45050 | 878 |
| 231 | 20240911 | 151100 | 15624267550 | 45100 | 45100 | 45150 | 45050 | 1514 |
| 232 | 20240911 | 151000 | 15555959300 | 45100 | 45150 | 45200 | 44950 | 2665 |
| 233 | 20240911 | 150900 | 15435751100 | 45150 | 45100 | 45200 | 45100 | 1277 |
| 234 | 20240911 | 150800 | 15378105350 | 45150 | 45150 | 45150 | 45100 | 1505 |
| 235 | 20240911 | 150700 | 15310167950 | 45100 | 45050 | 45150 | 45050 | 1160 |
| 236 | 20240911 | 150600 | 15257851200 | 45050 | 45100 | 45100 | 45050 | 986 |
| 237 | 20240911 | 150500 | 15213394200 | 45050 | 45100 | 45100 | 45050 | 821 |
| 238 | 20240911 | 150400 | 15176384150 | 45050 | 44950 | 45100 | 44950 | 965 |
| 239 | 20240911 | 150300 | 15132876750 | 45000 | 45000 | 45050 | 44950 | 1150 |
| 240 | 20240911 | 150200 | 15081111600 | 45000 | 45050 | 45050 | 44950 | 1048 |
| 241 | 20240911 | 150100 | 15033956350 | 45050 | 44950 | 45050 | 44950 | 903 |
| 242 | 20240911 | 150000 | 14993304800 | 45000 | 44850 | 45000 | 44850 | 883 |
| 243 | 20240911 | 145900 | 14953613150 | 44850 | 44900 | 45000 | 44850 | 1439 |
| 244 | 20240911 | 145800 | 14889031100 | 44900 | 44900 | 44950 | 44850 | 1431 |
| 245 | 20240911 | 145700 | 14824778800 | 44850 | 45000 | 45050 | 44850 | 2893 |
| 246 | 20240911 | 145600 | 14694754600 | 45000 | 44950 | 45050 | 44900 | 1594 |
| 247 | 20240911 | 145500 | 14623065300 | 44950 | 44950 | 45000 | 44900 | 1640 |
| 248 | 20240911 | 145400 | 14549330850 | 45000 | 44950 | 45000 | 44900 | 1457 |
| 249 | 20240911 | 145300 | 14483817450 | 45000 | 45050 | 45100 | 44950 | 1338 |
| 250 | 20240911 | 145200 | 14423588950 | 45050 | 45000 | 45100 | 44950 | 1224 |
| 251 | 20240911 | 145100 | 14368460050 | 45000 | 44950 | 45050 | 44950 | 1574 |
| 252 | 20240911 | 145000 | 14297661450 | 44950 | 44950 | 45050 | 44950 | 1734 |
| 253 | 20240911 | 144900 | 14219640250 | 44950 | 44950 | 45050 | 44950 | 1951 |
| 254 | 20240911 | 144800 | 14131891400 | 44950 | 44950 | 45000 | 44950 | 1213 |
| 255 | 20240911 | 144700 | 14077336850 | 45000 | 45000 | 45050 | 44950 | 2965 |
| 256 | 20240911 | 144600 | 13943852200 | 45050 | 44950 | 45050 | 44900 | 1579 |
| 257 | 20240911 | 144500 | 13872838450 | 44950 | 44900 | 45000 | 44900 | 1268 |
| 258 | 20240911 | 144400 | 13815827150 | 45000 | 45050 | 45050 | 44900 | 1541 |
| 259 | 20240911 | 144300 | 13746547000 | 45000 | 44950 | 45050 | 44950 | 1273 |
| 260 | 20240911 | 144200 | 13689269750 | 44950 | 44900 | 45100 | 44900 | 1961 |
| 261 | 20240911 | 144100 | 13601050500 | 44900 | 44950 | 45000 | 44900 | 1089 |
| 262 | 20240911 | 144000 | 13552103250 | 44950 | 44950 | 45000 | 44850 | 1361 |
| 263 | 20240911 | 143900 | 13490958700 | 44950 | 45000 | 45050 | 44900 | 1545 |
| 264 | 20240911 | 143800 | 13421461250 | 45000 | 45000 | 45050 | 44950 | 1157 |
| 265 | 20240911 | 143700 | 13369393800 | 45000 | 45050 | 45100 | 45000 | 1233 |
| 266 | 20240911 | 143600 | 13313848450 | 45100 | 45100 | 45150 | 45000 | 2001 |
| 267 | 20240911 | 143500 | 13223675400 | 45100 | 45100 | 45150 | 45050 | 1252 |
| 268 | 20240911 | 143400 | 13167198050 | 45100 | 45150 | 45150 | 45000 | 958 |
| 269 | 20240911 | 143300 | 13124000000 | 45100 | 45050 | 45100 | 45050 | 1414 |
| 270 | 20240911 | 143200 | 13060266050 | 45050 | 45100 | 45150 | 45050 | 2010 |
| 271 | 20240911 | 143100 | 12969621650 | 45100 | 45000 | 45100 | 44950 | 1389 |
| 272 | 20240911 | 143000 | 12907092350 | 45000 | 44950 | 45000 | 44850 | 998 |
| 273 | 20240911 | 142900 | 12862230450 | 44900 | 44850 | 45000 | 44850 | 1353 |
| 274 | 20240911 | 142800 | 12801484200 | 44850 | 44900 | 45000 | 44850 | 748 |
| 275 | 20240911 | 142700 | 12767888550 | 44850 | 44900 | 44950 | 44850 | 737 |
| 276 | 20240911 | 142600 | 12734797100 | 44850 | 45000 | 45000 | 44850 | 982 |
| 277 | 20240911 | 142500 | 12690687900 | 44950 | 44900 | 45000 | 44900 | 613 |
| 278 | 20240911 | 142400 | 12663121150 | 44950 | 44900 | 45000 | 44900 | 945 |
| 279 | 20240911 | 142300 | 12620659350 | 44900 | 44950 | 45000 | 44900 | 887 |
| 280 | 20240911 | 142200 | 12580784600 | 44950 | 44900 | 45050 | 44900 | 1183 |
| 281 | 20240911 | 142100 | 12527581550 | 44900 | 44900 | 45000 | 44900 | 973 |
| 282 | 20240911 | 142000 | 12483842000 | 44950 | 45000 | 45050 | 44900 | 869 |
| 283 | 20240911 | 141900 | 12444773950 | 45050 | 45050 | 45050 | 44950 | 1014 |
| 284 | 20240911 | 141800 | 12399161400 | 45050 | 45000 | 45050 | 44950 | 531 |
| 285 | 20240911 | 141700 | 12375273450 | 44950 | 44950 | 45050 | 44950 | 915 |
| 286 | 20240911 | 141600 | 12334114800 | 45000 | 45000 | 45050 | 44950 | 800 |
| 287 | 20240911 | 141500 | 12298115050 | 45000 | 45000 | 45050 | 44950 | 742 |
| 288 | 20240911 | 141400 | 12264722350 | 45000 | 44950 | 45050 | 44950 | 615 |
| 289 | 20240911 | 141300 | 12237053950 | 44950 | 45000 | 45050 | 44950 | 1528 |
| 290 | 20240911 | 141200 | 12168316350 | 44950 | 44950 | 45000 | 44900 | 731 |
| 291 | 20240911 | 141100 | 12135453700 | 45000 | 44850 | 45000 | 44850 | 1694 |
| 292 | 20240911 | 141000 | 12059323400 | 44850 | 44850 | 44950 | 44850 | 997 |
| 293 | 20240911 | 140900 | 12014556100 | 44850 | 44900 | 44950 | 44850 | 519 |
| 294 | 20240911 | 140800 | 11991264700 | 44850 | 44850 | 44900 | 44800 | 842 |
| 295 | 20240911 | 140700 | 11953491700 | 44850 | 44800 | 44900 | 44800 | 708 |
| 296 | 20240911 | 140600 | 11921737150 | 44800 | 44850 | 44850 | 44800 | 460 |
| 297 | 20240911 | 140500 | 11901122500 | 44800 | 44850 | 44900 | 44800 | 572 |
| 298 | 20240911 | 140400 | 11875478000 | 44800 | 44800 | 44900 | 44800 | 333 |
| 299 | 20240911 | 140300 | 11860545800 | 44850 | 44850 | 44900 | 44750 | 476 |
| 300 | 20240911 | 140200 | 11839214450 | 44800 | 44800 | 44900 | 44800 | 602 |
| 301 | 20240911 | 140100 | 11812220850 | 44800 | 44850 | 44900 | 44800 | 392 |
| 302 | 20240911 | 140000 | 11794650550 | 44800 | 44800 | 44900 | 44750 | 613 |
| 303 | 20240911 | 135900 | 11767182700 | 44750 | 44900 | 44900 | 44750 | 512 |
| 304 | 20240911 | 135800 | 11744246700 | 44850 | 44750 | 44900 | 44750 | 384 |
| 305 | 20240911 | 135700 | 11727032950 | 44750 | 44750 | 44800 | 44750 | 420 |
| 306 | 20240911 | 135600 | 11708234900 | 44750 | 44800 | 44900 | 44750 | 574 |
| 307 | 20240911 | 135500 | 11682525550 | 44850 | 44750 | 44850 | 44750 | 641 |
| 308 | 20240911 | 135400 | 11653811800 | 44750 | 44750 | 44800 | 44750 | 475 |
| 309 | 20240911 | 135300 | 11632549900 | 44750 | 44700 | 44900 | 44700 | 352 |
| 310 | 20240911 | 135200 | 11616779600 | 44800 | 44750 | 44850 | 44700 | 810 |
| 311 | 20240911 | 135100 | 11580510100 | 44750 | 44750 | 44800 | 44750 | 362 |
| 312 | 20240911 | 135000 | 11564305500 | 44750 | 44750 | 44800 | 44750 | 518 |
| 313 | 20240911 | 134900 | 11541121550 | 44800 | 44800 | 44850 | 44750 | 591 |
| 314 | 20240911 | 134800 | 11514660800 | 44800 | 44800 | 44800 | 44700 | 405 |
| 315 | 20240911 | 134700 | 11496537200 | 44800 | 44750 | 44800 | 44700 | 790 |
| 316 | 20240911 | 134600 | 11461183800 | 44750 | 44800 | 44850 | 44750 | 1108 |
| 317 | 20240911 | 134500 | 11411573750 | 44800 | 44800 | 44900 | 44800 | 776 |
| 318 | 20240911 | 134400 | 11376800300 | 44800 | 44850 | 44900 | 44800 | 458 |
| 319 | 20240911 | 134300 | 11356256400 | 44850 | 44850 | 44950 | 44850 | 675 |
| 320 | 20240911 | 134200 | 11325960450 | 44850 | 44900 | 44950 | 44850 | 965 |
| 321 | 20240911 | 134100 | 11282633150 | 44950 | 44900 | 44950 | 44900 | 451 |
| 322 | 20240911 | 134000 | 11262380200 | 44900 | 44900 | 44950 | 44900 | 649 |
| 323 | 20240911 | 133900 | 11233239000 | 44900 | 44900 | 44950 | 44900 | 821 |
| 324 | 20240911 | 133800 | 11196365350 | 44900 | 44950 | 45000 | 44900 | 595 |
| 325 | 20240911 | 133700 | 11169627050 | 44950 | 45000 | 45000 | 44950 | 150 |
| 326 | 20240911 | 133600 | 11162881450 | 44950 | 44900 | 45000 | 44900 | 952 |
| 327 | 20240911 | 133500 | 11120081950 | 44900 | 44900 | 44950 | 44900 | 336 |
| 328 | 20240911 | 133400 | 11104991850 | 44950 | 44950 | 45000 | 44900 | 449 |
| 329 | 20240911 | 133300 | 11084810550 | 45000 | 44950 | 45000 | 44900 | 585 |
| 330 | 20240911 | 133200 | 11058533800 | 44950 | 44900 | 45000 | 44900 | 479 |
| 331 | 20240911 | 133100 | 11037015500 | 44900 | 45000 | 45000 | 44900 | 418 |
| 332 | 20240911 | 133000 | 11018224250 | 44950 | 45000 | 45050 | 44950 | 1137 |
| 333 | 20240911 | 132900 | 10967060450 | 45050 | 45050 | 45100 | 45000 | 523 |
| 334 | 20240911 | 132800 | 10943513650 | 45050 | 45000 | 45100 | 45000 | 270 |
| 335 | 20240911 | 132700 | 10931356250 | 45050 | 45000 | 45050 | 45000 | 422 |
| 336 | 20240911 | 132600 | 10912360500 | 45000 | 44900 | 45050 | 44900 | 2253 |
| 337 | 20240911 | 132500 | 10810994250 | 44950 | 44900 | 45000 | 44900 | 889 |
| 338 | 20240911 | 132400 | 10771038150 | 44900 | 44950 | 44950 | 44900 | 526 |
| 339 | 20240911 | 132300 | 10747417300 | 44900 | 44900 | 44950 | 44850 | 555 |
| 340 | 20240911 | 132200 | 10722502650 | 44900 | 44900 | 44950 | 44850 | 592 |
| 341 | 20240911 | 132100 | 10695929000 | 44900 | 44950 | 44950 | 44850 | 614 |
| 342 | 20240911 | 132000 | 10668354300 | 44900 | 44850 | 45000 | 44850 | 2838 |
| 343 | 20240911 | 131900 | 10540855700 | 44850 | 44850 | 44950 | 44850 | 1403 |
| 344 | 20240911 | 131800 | 10477879400 | 44850 | 44800 | 44900 | 44800 | 1088 |
| 345 | 20240911 | 131700 | 10429086350 | 44800 | 44800 | 44850 | 44800 | 497 |
| 346 | 20240911 | 131600 | 10406811800 | 44850 | 44800 | 44850 | 44800 | 544 |
| 347 | 20240911 | 131500 | 10382427300 | 44800 | 44850 | 44900 | 44800 | 1102 |
| 348 | 20240911 | 131400 | 10333011150 | 44850 | 44850 | 44900 | 44850 | 275 |
| 349 | 20240911 | 131300 | 10320674200 | 44900 | 44800 | 44900 | 44800 | 588 |
| 350 | 20240911 | 131200 | 10294319550 | 44800 | 44850 | 44900 | 44800 | 482 |
| 351 | 20240911 | 131100 | 10272709300 | 44850 | 44850 | 44900 | 44800 | 307 |
| 352 | 20240911 | 131000 | 10258943800 | 44800 | 44850 | 44900 | 44800 | 526 |
| 353 | 20240911 | 130900 | 10235355500 | 44850 | 44800 | 44900 | 44750 | 482 |
| 354 | 20240911 | 130800 | 10213751300 | 44800 | 44850 | 44900 | 44800 | 484 |
| 355 | 20240911 | 130700 | 10192053600 | 44800 | 44750 | 44900 | 44750 | 836 |
| 356 | 20240911 | 130600 | 10154605500 | 44800 | 44700 | 44800 | 44650 | 1056 |
| 357 | 20240911 | 130500 | 10107374700 | 44700 | 44700 | 44800 | 44700 | 691 |
| 358 | 20240911 | 130400 | 10076472450 | 44750 | 44700 | 44800 | 44700 | 266 |
| 359 | 20240911 | 130300 | 10064572700 | 44700 | 44700 | 44750 | 44650 | 692 |
| 360 | 20240911 | 130200 | 10033633600 | 44700 | 44750 | 44800 | 44700 | 578 |
| 361 | 20240911 | 130100 | 10007785850 | 44750 | 44700 | 44750 | 44650 | 424 |
| 362 | 20240911 | 130000 | 9988833250 | 44650 | 44650 | 44750 | 44650 | 325 |
| 363 | 20240911 | 125900 | 9974318750 | 44700 | 44750 | 44750 | 44650 | 658 |
| 364 | 20240911 | 125800 | 9944906650 | 44750 | 44650 | 44750 | 44650 | 312 |
| 365 | 20240911 | 125700 | 9930959550 | 44700 | 44750 | 44750 | 44700 | 374 |
| 366 | 20240911 | 125600 | 9914234700 | 44750 | 44750 | 44800 | 44650 | 435 |
| 367 | 20240911 | 125500 | 9894774050 | 44750 | 44700 | 44800 | 44650 | 435 |
| 368 | 20240911 | 125400 | 9875322400 | 44650 | 44650 | 44700 | 44650 | 311 |
| 369 | 20240911 | 125300 | 9861433000 | 44700 | 44700 | 44750 | 44650 | 354 |
| 370 | 20240911 | 125200 | 9845608150 | 44700 | 44650 | 44750 | 44650 | 727 |
| 371 | 20240911 | 125100 | 9813129800 | 44650 | 44700 | 44700 | 44650 | 353 |
| 372 | 20240911 | 125000 | 9797362100 | 44700 | 44650 | 44700 | 44600 | 497 |
| 373 | 20240911 | 124900 | 9775174100 | 44700 | 44650 | 44750 | 44650 | 483 |
| 374 | 20240911 | 124800 | 9753600800 | 44750 | 44700 | 44750 | 44700 | 529 |
| 375 | 20240911 | 124700 | 9729941650 | 44700 | 44650 | 44700 | 44550 | 738 |
| 376 | 20240911 | 124600 | 9697005750 | 44650 | 44600 | 44650 | 44600 | 345 |
| 377 | 20240911 | 124500 | 9681618200 | 44600 | 44600 | 44700 | 44600 | 1092 |
| 378 | 20240911 | 124400 | 9632908700 | 44600 | 44600 | 44700 | 44600 | 271 |
| 379 | 20240911 | 124300 | 9620815700 | 44600 | 44650 | 44700 | 44600 | 669 |
| 380 | 20240911 | 124200 | 9590949700 | 44600 | 44600 | 44650 | 44600 | 1705 |
| 381 | 20240911 | 124100 | 9514901300 | 44600 | 44650 | 44650 | 44600 | 553 |
| 382 | 20240911 | 124000 | 9490229100 | 44600 | 44650 | 44650 | 44600 | 341 |
| 383 | 20240911 | 123900 | 9475009400 | 44650 | 44600 | 44650 | 44600 | 625 |
| 384 | 20240911 | 123800 | 9447131800 | 44600 | 44650 | 44700 | 44600 | 617 |
| 385 | 20240911 | 123700 | 9419592250 | 44650 | 44650 | 44650 | 44600 | 295 |
| 386 | 20240911 | 123600 | 9406433150 | 44650 | 44600 | 44700 | 44600 | 408 |
| 387 | 20240911 | 123500 | 9388222300 | 44600 | 44600 | 44650 | 44600 | 548 |
| 388 | 20240911 | 123400 | 9363770100 | 44650 | 44700 | 44700 | 44600 | 340 |
| 389 | 20240911 | 123300 | 9348596600 | 44650 | 44650 | 44700 | 44650 | 356 |
| 390 | 20240911 | 123200 | 9332697350 | 44650 | 44600 | 44700 | 44600 | 382 |
| 391 | 20240911 | 123100 | 9315657100 | 44650 | 44600 | 44700 | 44600 | 723 |
| 392 | 20240911 | 123000 | 9283394800 | 44650 | 44650 | 44700 | 44600 | 457 |
| 393 | 20240911 | 122900 | 9262998850 | 44650 | 44600 | 44700 | 44600 | 469 |
| 394 | 20240911 | 122800 | 9242062200 | 44600 | 44650 | 44650 | 44600 | 449 |
| 395 | 20240911 | 122700 | 9222032600 | 44600 | 44600 | 44650 | 44600 | 596 |
| 396 | 20240911 | 122600 | 9195439950 | 44650 | 44650 | 44650 | 44600 | 420 |
| 397 | 20240911 | 122500 | 9176695850 | 44650 | 44650 | 44700 | 44650 | 852 |
| 398 | 20240911 | 122400 | 9138651200 | 44650 | 44700 | 44700 | 44650 | 208 |
| 399 | 20240911 | 122300 | 9129363100 | 44650 | 44650 | 44700 | 44600 | 367 |
| 400 | 20240911 | 122200 | 9112976050 | 44650 | 44700 | 44700 | 44650 | 730 |
| 401 | 20240911 | 122100 | 9080380850 | 44650 | 44650 | 44700 | 44650 | 391 |
| 402 | 20240911 | 122000 | 9062920700 | 44650 | 44700 | 44700 | 44600 | 377 |
| 403 | 20240911 | 121900 | 9046095750 | 44650 | 44750 | 44750 | 44650 | 485 |
| 404 | 20240911 | 121800 | 9024430450 | 44650 | 44700 | 44750 | 44650 | 591 |
| 405 | 20240911 | 121700 | 8998039900 | 44700 | 44650 | 44700 | 44650 | 198 |
| 406 | 20240911 | 121600 | 8989198700 | 44700 | 44750 | 44750 | 44650 | 1262 |
| 407 | 20240911 | 121500 | 8932822450 | 44700 | 44750 | 44800 | 44700 | 756 |
| 408 | 20240911 | 121400 | 8899017300 | 44800 | 44750 | 44800 | 44700 | 373 |
| 409 | 20240911 | 121300 | 8882327800 | 44750 | 44700 | 44750 | 44700 | 451 |
| 410 | 20240911 | 121200 | 8862164150 | 44750 | 44750 | 44750 | 44700 | 400 |
| 411 | 20240911 | 121100 | 8844276300 | 44700 | 44750 | 44800 | 44700 | 442 |
| 412 | 20240911 | 121000 | 8824498100 | 44800 | 44700 | 44800 | 44700 | 424 |
| 413 | 20240911 | 120900 | 8805527450 | 44750 | 44700 | 44800 | 44700 | 426 |
| 414 | 20240911 | 120800 | 8786481650 | 44700 | 44750 | 44750 | 44700 | 563 |
| 415 | 20240911 | 120700 | 8761305300 | 44700 | 44750 | 44750 | 44700 | 285 |
| 416 | 20240911 | 120600 | 8748561950 | 44700 | 44700 | 44800 | 44700 | 541 |
| 417 | 20240911 | 120500 | 8724359100 | 44750 | 44750 | 44800 | 44700 | 560 |
| 418 | 20240911 | 120400 | 8699308050 | 44750 | 44800 | 44800 | 44750 | 387 |
| 419 | 20240911 | 120300 | 8681989450 | 44800 | 44750 | 44800 | 44750 | 237 |
| 420 | 20240911 | 120200 | 8671383100 | 44700 | 44750 | 44800 | 44700 | 539 |
| 421 | 20240911 | 120100 | 8647269750 | 44750 | 44700 | 44800 | 44700 | 484 |
| 422 | 20240911 | 120000 | 8625613050 | 44700 | 44700 | 44750 | 44700 | 480 |
| 423 | 20240911 | 115900 | 8604153600 | 44750 | 44750 | 44750 | 44700 | 310 |
| 424 | 20240911 | 115800 | 8590289050 | 44700 | 44750 | 44750 | 44700 | 538 |
| 425 | 20240911 | 115700 | 8566232300 | 44750 | 44850 | 44850 | 44700 | 1114 |
| 426 | 20240911 | 115600 | 8516378350 | 44850 | 44650 | 45000 | 44650 | 3232 |
| 427 | 20240911 | 115500 | 8371516450 | 44650 | 44650 | 44700 | 44650 | 667 |
| 428 | 20240911 | 115400 | 8341733750 | 44650 | 44650 | 44700 | 44600 | 264 |
| 429 | 20240911 | 115300 | 8329949750 | 44700 | 44700 | 44700 | 44650 | 206 |
| 430 | 20240911 | 115200 | 8320745450 | 44650 | 44650 | 44700 | 44650 | 836 |
| 431 | 20240911 | 115100 | 8283417550 | 44650 | 44700 | 44700 | 44650 | 486 |
| 432 | 20240911 | 115000 | 8261710750 | 44700 | 44650 | 44700 | 44650 | 296 |
| 433 | 20240911 | 114900 | 8248493700 | 44650 | 44650 | 44700 | 44600 | 1369 |
| 434 | 20240911 | 114800 | 8187313950 | 44600 | 44650 | 44700 | 44600 | 638 |
| 435 | 20240911 | 114700 | 8158847500 | 44650 | 44700 | 44700 | 44650 | 241 |
| 436 | 20240911 | 114600 | 8148085700 | 44700 | 44600 | 44700 | 44600 | 509 |
| 437 | 20240911 | 114500 | 8125369100 | 44600 | 44700 | 44700 | 44600 | 721 |
| 438 | 20240911 | 114400 | 8093173550 | 44650 | 44700 | 44700 | 44650 | 813 |
| 439 | 20240911 | 114300 | 8056872950 | 44650 | 44700 | 44700 | 44650 | 477 |
| 440 | 20240911 | 114200 | 8035574250 | 44650 | 44650 | 44700 | 44650 | 252 |
| 441 | 20240911 | 114100 | 8024321050 | 44650 | 44650 | 44700 | 44600 | 589 |
| 442 | 20240911 | 114000 | 7998028500 | 44600 | 44600 | 44700 | 44600 | 473 |
| 443 | 20240911 | 113900 | 7976923650 | 44650 | 44650 | 44700 | 44650 | 1159 |
| 444 | 20240911 | 113800 | 7925174200 | 44700 | 44700 | 44700 | 44650 | 452 |
| 445 | 20240911 | 113700 | 7904990250 | 44650 | 44700 | 44700 | 44650 | 429 |
| 446 | 20240911 | 113600 | 7885834300 | 44700 | 44700 | 44700 | 44650 | 399 |
| 447 | 20240911 | 113500 | 7868000100 | 44750 | 44700 | 44750 | 44650 | 370 |
| 448 | 20240911 | 113400 | 7851467700 | 44700 | 44650 | 44750 | 44650 | 597 |
| 449 | 20240911 | 113300 | 7824793500 | 44650 | 44700 | 44750 | 44650 | 249 |
| 450 | 20240911 | 113200 | 7813669400 | 44700 | 44650 | 44700 | 44650 | 551 |
| 451 | 20240911 | 113100 | 7789058950 | 44650 | 44750 | 44750 | 44650 | 660 |
| 452 | 20240911 | 113000 | 7759570350 | 44750 | 44700 | 44750 | 44700 | 607 |
| 453 | 20240911 | 112900 | 7732429150 | 44700 | 44700 | 44750 | 44700 | 258 |
| 454 | 20240911 | 112800 | 7720896500 | 44800 | 44700 | 44800 | 44650 | 794 |
| 455 | 20240911 | 112700 | 7685388400 | 44700 | 44700 | 44750 | 44650 | 307 |
| 456 | 20240911 | 112600 | 7671672900 | 44700 | 44700 | 44750 | 44650 | 378 |
| 457 | 20240911 | 112500 | 7654778300 | 44700 | 44750 | 44800 | 44700 | 831 |
| 458 | 20240911 | 112400 | 7617601050 | 44750 | 44800 | 44800 | 44750 | 529 |
| 459 | 20240911 | 112300 | 7593922200 | 44750 | 44700 | 44800 | 44700 | 556 |
| 460 | 20240911 | 112200 | 7569053800 | 44700 | 44700 | 44750 | 44700 | 282 |
| 461 | 20240911 | 112100 | 7556448200 | 44700 | 44700 | 44800 | 44700 | 751 |
| 462 | 20240911 | 112000 | 7522870850 | 44700 | 44750 | 44800 | 44700 | 228 |
| 463 | 20240911 | 111900 | 7512668600 | 44750 | 44750 | 44750 | 44700 | 378 |
| 464 | 20240911 | 111800 | 7495760950 | 44750 | 44800 | 44800 | 44700 | 605 |
| 465 | 20240911 | 111700 | 7468707350 | 44750 | 44750 | 44800 | 44700 | 258 |
| 466 | 20240911 | 111600 | 7457160650 | 44750 | 44800 | 44800 | 44750 | 366 |
| 467 | 20240911 | 111500 | 7440781050 | 44750 | 44750 | 44800 | 44750 | 536 |
| 468 | 20240911 | 111400 | 7416790000 | 44750 | 44750 | 44750 | 44750 | 292 |
| 469 | 20240911 | 111300 | 7403723000 | 44750 | 44750 | 44800 | 44750 | 431 |
| 470 | 20240911 | 111200 | 7384433500 | 44800 | 44700 | 44800 | 44700 | 384 |
| 471 | 20240911 | 111100 | 7367258900 | 44700 | 44750 | 44850 | 44700 | 773 |
| 472 | 20240911 | 111000 | 7332665100 | 44750 | 44800 | 44850 | 44750 | 354 |
| 473 | 20240911 | 110900 | 7316821650 | 44800 | 44750 | 44850 | 44750 | 1013 |
| 474 | 20240911 | 110800 | 7271437250 | 44750 | 44800 | 44850 | 44750 | 802 |
| 475 | 20240911 | 110700 | 7235518000 | 44800 | 44850 | 44900 | 44800 | 610 |
| 476 | 20240911 | 110600 | 7208163750 | 44900 | 44850 | 44900 | 44850 | 156 |
| 477 | 20240911 | 110500 | 7201164700 | 44850 | 44750 | 44850 | 44700 | 912 |
| 478 | 20240911 | 110400 | 7160341600 | 44750 | 44800 | 44800 | 44700 | 473 |
| 479 | 20240911 | 110300 | 7139175700 | 44850 | 44750 | 44850 | 44750 | 233 |
| 480 | 20240911 | 110200 | 7128743200 | 44750 | 44800 | 44800 | 44750 | 467 |
| 481 | 20240911 | 110100 | 7107826850 | 44800 | 44800 | 44950 | 44800 | 558 |
| 482 | 20240911 | 110000 | 7082808350 | 44800 | 44900 | 44950 | 44800 | 330 |
| 483 | 20240911 | 105900 | 7068016550 | 44950 | 44850 | 45000 | 44800 | 498 |
| 484 | 20240911 | 105800 | 7045680600 | 44850 | 44900 | 44950 | 44800 | 526 |
| 485 | 20240911 | 105700 | 7022086150 | 44850 | 44900 | 44950 | 44850 | 599 |
| 486 | 20240911 | 105600 | 6995206500 | 44900 | 44850 | 45000 | 44850 | 661 |
| 487 | 20240911 | 105500 | 6965543200 | 44850 | 44950 | 45000 | 44850 | 771 |
| 488 | 20240911 | 105400 | 6930882600 | 44950 | 44850 | 44950 | 44850 | 981 |
| 489 | 20240911 | 105300 | 6886824000 | 44850 | 44850 | 44950 | 44850 | 632 |
| 490 | 20240911 | 105200 | 6858469300 | 44900 | 44900 | 44900 | 44850 | 331 |
| 491 | 20240911 | 105100 | 6843620700 | 44850 | 44850 | 44900 | 44800 | 1501 |
| 492 | 20240911 | 105000 | 6776325100 | 44800 | 44800 | 44850 | 44750 | 282 |
| 493 | 20240911 | 104900 | 6763693450 | 44800 | 44850 | 44850 | 44750 | 369 |
| 494 | 20240911 | 104800 | 6747170750 | 44800 | 44800 | 44900 | 44800 | 508 |
| 495 | 20240911 | 104700 | 6724405700 | 44800 | 44800 | 44900 | 44800 | 370 |
| 496 | 20240911 | 104600 | 6707820900 | 44850 | 44850 | 44900 | 44800 | 528 |
| 497 | 20240911 | 104500 | 6684137700 | 44900 | 44800 | 44900 | 44800 | 494 |
| 498 | 20240911 | 104400 | 6661990350 | 44800 | 44850 | 44900 | 44800 | 593 |
| 499 | 20240911 | 104300 | 6635405900 | 44850 | 44800 | 44900 | 44800 | 224 |
| 500 | 20240911 | 104200 | 6625364000 | 44800 | 44750 | 44850 | 44750 | 364 |
| 501 | 20240911 | 104100 | 6609059550 | 44750 | 44600 | 44750 | 44600 | 1482 |
| 502 | 20240911 | 104000 | 6542839650 | 44600 | 44650 | 44650 | 44600 | 507 |
| 503 | 20240911 | 103900 | 6520221550 | 44600 | 44700 | 44700 | 44600 | 1308 |
| 504 | 20240911 | 103800 | 6461808100 | 44700 | 44700 | 44750 | 44650 | 479 |
| 505 | 20240911 | 103700 | 6440396600 | 44700 | 44750 | 44750 | 44700 | 1026 |
| 506 | 20240911 | 103600 | 6394520550 | 44700 | 44650 | 44750 | 44650 | 769 |
| 507 | 20240911 | 103500 | 6360134950 | 44700 | 44600 | 44700 | 44600 | 853 |
| 508 | 20240911 | 103400 | 6322052750 | 44600 | 44700 | 44700 | 44600 | 1631 |
| 509 | 20240911 | 103300 | 6249237300 | 44650 | 44650 | 44700 | 44600 | 1461 |
| 510 | 20240911 | 103200 | 6183998950 | 44700 | 44650 | 44700 | 44600 | 1138 |
| 511 | 20240911 | 103100 | 6133187900 | 44650 | 44600 | 44650 | 44600 | 955 |
| 512 | 20240911 | 103000 | 6090593500 | 44600 | 44550 | 44650 | 44550 | 472 |
| 513 | 20240911 | 102900 | 6069542550 | 44600 | 44650 | 44650 | 44550 | 4602 |
| 514 | 20240911 | 102800 | 5864186750 | 44650 | 44700 | 44700 | 44650 | 404 |
| 515 | 20240911 | 102700 | 5846140750 | 44700 | 44700 | 44750 | 44650 | 608 |
| 516 | 20240911 | 102600 | 5818962700 | 44750 | 44750 | 44750 | 44650 | 516 |
| 517 | 20240911 | 102500 | 5795898400 | 44750 | 44700 | 44750 | 44700 | 534 |
| 518 | 20240911 | 102400 | 5772017600 | 44700 | 44700 | 44750 | 44700 | 432 |
| 519 | 20240911 | 102300 | 5752702300 | 44700 | 44750 | 44750 | 44700 | 729 |
| 520 | 20240911 | 102200 | 5720114600 | 44700 | 44700 | 44750 | 44700 | 320 |
| 521 | 20240911 | 102100 | 5705808100 | 44700 | 44750 | 44800 | 44700 | 633 |
| 522 | 20240911 | 102000 | 5677480350 | 44800 | 44850 | 44850 | 44750 | 1664 |
| 523 | 20240911 | 101900 | 5602910700 | 44850 | 44850 | 44850 | 44800 | 302 |
| 524 | 20240911 | 101800 | 5589374400 | 44800 | 44750 | 44850 | 44750 | 435 |
| 525 | 20240911 | 101700 | 5569892150 | 44750 | 44800 | 44850 | 44750 | 526 |
| 526 | 20240911 | 101600 | 5546333500 | 44800 | 44900 | 44950 | 44800 | 1129 |
| 527 | 20240911 | 101500 | 5495653500 | 44950 | 44950 | 45000 | 44900 | 361 |
| 528 | 20240911 | 101400 | 5479437200 | 44950 | 44950 | 45000 | 44900 | 521 |
| 529 | 20240911 | 101300 | 5456028600 | 44950 | 45000 | 45050 | 44950 | 285 |
| 530 | 20240911 | 101200 | 5443209500 | 45000 | 44900 | 45100 | 44900 | 507 |
| 531 | 20240911 | 101100 | 5420413850 | 44900 | 44950 | 44950 | 44900 | 608 |
| 532 | 20240911 | 101000 | 5393100400 | 44950 | 44950 | 44950 | 44900 | 292 |
| 533 | 20240911 | 100900 | 5379983900 | 44900 | 44950 | 45000 | 44900 | 299 |
| 534 | 20240911 | 100800 | 5366552750 | 44900 | 45000 | 45100 | 44900 | 680 |
| 535 | 20240911 | 100700 | 5335964550 | 45000 | 45050 | 45050 | 45000 | 459 |
| 536 | 20240911 | 100600 | 5315308850 | 45100 | 45050 | 45100 | 45000 | 974 |
| 537 | 20240911 | 100500 | 5271423850 | 45050 | 45000 | 45100 | 45000 | 677 |
| 538 | 20240911 | 100400 | 5240939700 | 45050 | 44850 | 45050 | 44800 | 2287 |
| 539 | 20240911 | 100300 | 5138151950 | 44850 | 44800 | 44850 | 44800 | 209 |
| 540 | 20240911 | 100200 | 5128787950 | 44700 | 44800 | 44850 | 44700 | 1294 |
| 541 | 20240911 | 100100 | 5070867150 | 44800 | 44850 | 44850 | 44800 | 269 |
| 542 | 20240911 | 100000 | 5058809800 | 44850 | 44900 | 44900 | 44800 | 699 |
| 543 | 20240911 | 095900 | 5027480250 | 44850 | 44700 | 44950 | 44700 | 715 |
| 544 | 20240911 | 095800 | 4995408200 | 44750 | 44650 | 44750 | 44550 | 2391 |
| 545 | 20240911 | 095700 | 4888709900 | 44650 | 44850 | 44850 | 44600 | 3430 |
| 546 | 20240911 | 095600 | 4735497900 | 44750 | 45000 | 45000 | 44750 | 5674 |
| 547 | 20240911 | 095500 | 4481021250 | 44950 | 44950 | 45000 | 44950 | 321 |
| 548 | 20240911 | 095400 | 4466587100 | 44950 | 45000 | 45150 | 44950 | 3371 |
| 549 | 20240911 | 095300 | 4314930850 | 45000 | 45000 | 45050 | 44950 | 1296 |
| 550 | 20240911 | 095200 | 4256632400 | 44950 | 45050 | 45100 | 44950 | 4087 |
| 551 | 20240911 | 095100 | 4072621050 | 45100 | 45100 | 45200 | 45050 | 813 |
| 552 | 20240911 | 095000 | 4035940000 | 45050 | 45050 | 45150 | 45000 | 814 |
| 553 | 20240911 | 094900 | 3999261300 | 45100 | 45050 | 45100 | 45000 | 569 |
| 554 | 20240911 | 094800 | 3973633450 | 45050 | 45050 | 45150 | 44950 | 3729 |
| 555 | 20240911 | 094700 | 3805752250 | 45050 | 45050 | 45100 | 45000 | 2720 |
| 556 | 20240911 | 094600 | 3683249450 | 45000 | 45200 | 45200 | 45000 | 2556 |
| 557 | 20240911 | 094500 | 3567953350 | 45200 | 45200 | 45250 | 45100 | 1003 |
| 558 | 20240911 | 094400 | 3522637100 | 45200 | 45150 | 45200 | 45000 | 4867 |
| 559 | 20240911 | 094300 | 3303230700 | 45100 | 45250 | 45300 | 45100 | 4202 |
| 560 | 20240911 | 094200 | 3113375150 | 45300 | 45400 | 45400 | 45250 | 2594 |
| 561 | 20240911 | 094100 | 2995820350 | 45350 | 45400 | 45400 | 45350 | 973 |
| 562 | 20240911 | 094000 | 2951665600 | 45400 | 45400 | 45450 | 45350 | 797 |
| 563 | 20240911 | 093900 | 2915485250 | 45400 | 45550 | 45550 | 45350 | 2952 |
| 564 | 20240911 | 093800 | 2781284500 | 45500 | 45650 | 45650 | 45500 | 1757 |
| 565 | 20240911 | 093700 | 2701213450 | 45650 | 45650 | 45650 | 45600 | 215 |
| 566 | 20240911 | 093600 | 2691399800 | 45700 | 45650 | 45700 | 45600 | 1057 |
| 567 | 20240911 | 093500 | 2643161900 | 45600 | 45600 | 45650 | 45600 | 1053 |
| 568 | 20240911 | 093400 | 2595143150 | 45600 | 45550 | 45600 | 45550 | 858 |
| 569 | 20240911 | 093300 | 2556042150 | 45550 | 45350 | 45650 | 45300 | 1909 |
| 570 | 20240911 | 093200 | 2469241600 | 45350 | 45400 | 45450 | 45350 | 2256 |
| 571 | 20240911 | 093100 | 2366900350 | 45350 | 45350 | 45400 | 45300 | 1060 |
| 572 | 20240911 | 093000 | 2318821900 | 45400 | 45350 | 45400 | 45300 | 1151 |
| 573 | 20240911 | 092900 | 2266629200 | 45400 | 45350 | 45400 | 45350 | 1318 |
| 574 | 20240911 | 092800 | 2206854550 | 45350 | 45400 | 45450 | 45300 | 2509 |
| 575 | 20240911 | 092700 | 2093011800 | 45400 | 45600 | 45650 | 45400 | 5287 |
| 576 | 20240911 | 092600 | 1852110550 | 45600 | 45600 | 45600 | 45550 | 3077 |
| 577 | 20240911 | 092500 | 1711834800 | 45650 | 45600 | 45650 | 45600 | 2442 |
| 578 | 20240911 | 092400 | 1600476700 | 45600 | 45750 | 45750 | 45600 | 4342 |
| 579 | 20240911 | 092300 | 1402187250 | 45700 | 45900 | 45900 | 45700 | 4384 |
| 580 | 20240911 | 092200 | 1201322950 | 45900 | 45900 | 46000 | 45850 | 630 |
| 581 | 20240911 | 092100 | 1172415450 | 45900 | 45900 | 46000 | 45850 | 2375 |
| 582 | 20240911 | 092000 | 1063388850 | 45900 | 46000 | 46000 | 45800 | 1605 |
| 583 | 20240911 | 091900 | 989752550 | 45900 | 46050 | 46100 | 45900 | 1467 |
| 584 | 20240911 | 091800 | 922308550 | 46000 | 46050 | 46050 | 46000 | 348 |
| 585 | 20240911 | 091700 | 906294200 | 46050 | 46050 | 46050 | 46000 | 363 |
| 586 | 20240911 | 091600 | 889592450 | 46000 | 46000 | 46050 | 46000 | 1925 |
| 587 | 20240911 | 091500 | 801027250 | 46050 | 46200 | 46200 | 46050 | 3258 |
| 588 | 20240911 | 091400 | 650797850 | 46200 | 46200 | 46200 | 46150 | 973 |
| 589 | 20240911 | 091300 | 605879050 | 46200 | 46250 | 46300 | 46200 | 1194 |
| 590 | 20240911 | 091200 | 550679700 | 46300 | 46400 | 46400 | 46300 | 1440 |
| 591 | 20240911 | 091100 | 483976250 | 46350 | 46400 | 46400 | 46350 | 773 |
| 592 | 20240911 | 091000 | 448126000 | 46350 | 46400 | 46400 | 46300 | 1113 |
| 593 | 20240911 | 090900 | 396530700 | 46400 | 46450 | 46500 | 46400 | 1570 |
| 594 | 20240911 | 090800 | 323637850 | 46450 | 46300 | 46450 | 46300 | 740 |
| 595 | 20240911 | 090700 | 289326950 | 46300 | 46300 | 46300 | 46300 | 686 |
| 596 | 20240911 | 090600 | 257565150 | 46300 | 46600 | 46600 | 46300 | 1201 |
| 597 | 20240911 | 090500 | 201757300 | 46600 | 46800 | 46800 | 46550 | 901 |
| 598 | 20240911 | 090400 | 159766450 | 46750 | 46700 | 46750 | 46600 | 227 |
| 599 | 20240911 | 090300 | 149155750 | 46750 | 46500 | 46750 | 46500 | 275 |
| 600 | 20240911 | 090200 | 136323250 | 46750 | 46500 | 46750 | 46500 | 9 |
| 601 | 20240911 | 090100 | 135904500 | 46500 | 46850 | 46850 | 46500 | 1028 |
| 602 | 20240911 | 090000 | 87905700 | 46850 | 46800 | 46850 | 46750 | 1846 |