34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 191700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 3 | 20240913 | 191600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240913 | 191500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240913 | 191400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240913 | 191300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240913 | 191200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240913 | 191100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240913 | 191000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240913 | 190900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240913 | 190800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240913 | 190700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240913 | 190600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240913 | 190500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240913 | 190400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240913 | 190300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240913 | 190200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240913 | 190100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240913 | 190000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240913 | 185900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240913 | 185800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240913 | 185700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240913 | 185600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240913 | 185500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240913 | 185400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240913 | 185300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240913 | 185200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240913 | 185100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240913 | 185000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240913 | 184900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240913 | 184800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240913 | 184700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 33 | 20240913 | 184600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240913 | 184500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240913 | 184400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240913 | 184300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240913 | 184200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240913 | 184100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240913 | 184000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240913 | 183900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240913 | 183800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240913 | 183700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240913 | 183600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240913 | 183500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240913 | 183400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240913 | 183300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240913 | 183200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240913 | 183100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240913 | 183000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240913 | 182900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240913 | 182800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240913 | 182700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240913 | 182600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240913 | 182500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240913 | 182400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240913 | 182300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240913 | 182200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240913 | 182100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240913 | 182000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240913 | 181900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240913 | 181800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240913 | 181700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 63 | 20240913 | 181600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240913 | 181500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240913 | 181400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240913 | 181300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240913 | 181200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240913 | 181100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240913 | 181000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240913 | 180900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240913 | 180800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240913 | 180700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240913 | 180600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240913 | 180500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240913 | 180400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240913 | 180300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240913 | 180200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240913 | 180100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240913 | 180000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240913 | 175900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240913 | 175800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240913 | 175700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240913 | 175600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240913 | 175500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240913 | 175400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240913 | 175300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240913 | 175200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240913 | 175100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240913 | 175000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240913 | 174900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240913 | 174800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240913 | 174700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 93 | 20240913 | 174600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240913 | 174500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240913 | 174400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240913 | 174300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240913 | 174200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240913 | 174100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240913 | 174000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240913 | 173900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240913 | 173800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240913 | 173700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240913 | 173600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240913 | 173500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240913 | 173400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240913 | 173300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240913 | 173200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240913 | 173100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240913 | 173000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240913 | 172900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240913 | 172800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240913 | 172700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240913 | 172600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240913 | 172500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240913 | 172400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240913 | 172300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240913 | 172200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240913 | 172100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240913 | 172000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240913 | 171900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240913 | 171800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240913 | 171700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 123 | 20240913 | 171600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240913 | 171500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240913 | 171400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240913 | 171300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240913 | 171200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240913 | 171100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240913 | 171000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240913 | 170900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240913 | 170800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240913 | 170700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240913 | 170600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240913 | 170500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240913 | 170400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240913 | 170300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240913 | 170200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240913 | 170100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240913 | 170000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240913 | 165900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240913 | 165800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240913 | 165700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240913 | 165600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240913 | 165500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240913 | 165400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240913 | 165300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240913 | 165200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240913 | 165100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240913 | 165000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240913 | 164900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240913 | 164800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240913 | 164700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 153 | 20240913 | 164600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240913 | 164500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240913 | 164400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240913 | 164300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240913 | 164200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240913 | 164100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240913 | 164000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240913 | 163900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240913 | 163800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240913 | 163700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240913 | 163600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240913 | 163500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240913 | 163400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240913 | 163300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240913 | 163200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240913 | 163100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240913 | 163000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240913 | 162900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240913 | 162800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240913 | 162700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240913 | 162600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240913 | 162500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240913 | 162400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240913 | 162300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240913 | 162200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240913 | 162100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240913 | 162000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240913 | 161900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240913 | 161800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240913 | 161700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 183 | 20240913 | 161600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240913 | 161500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240913 | 161400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240913 | 161300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240913 | 161200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240913 | 161100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240913 | 161000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240913 | 160900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240913 | 160800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240913 | 160700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240913 | 160600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240913 | 160500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240913 | 160400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240913 | 160300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240913 | 160200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240913 | 160100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240913 | 160000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240913 | 155900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240913 | 155800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240913 | 155700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240913 | 155600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240913 | 155500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240913 | 155400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240913 | 155300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240913 | 155200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240913 | 155100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240913 | 155000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240913 | 154900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240913 | 154800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240913 | 154700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 213 | 20240913 | 154600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240913 | 154500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240913 | 154400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240913 | 154300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240913 | 154200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240913 | 154100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240913 | 154000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240913 | 153900 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240913 | 153800 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240913 | 153700 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240913 | 153600 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240913 | 153500 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240913 | 153400 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240913 | 153300 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240913 | 153200 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240913 | 153100 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240913 | 153000 | 103398212600 | 46200 | 46200 | 46200 | 46200 | 34383 |
| 230 | 20240913 | 152900 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240913 | 152800 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240913 | 152700 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240913 | 152600 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240913 | 152500 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240913 | 152400 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240913 | 152300 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240913 | 152200 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240913 | 152100 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240913 | 152000 | 101809718000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20240913 | 151900 | 101809718000 | 46050 | 46100 | 46150 | 46000 | 7946 |
| 241 | 20240913 | 151800 | 101443550150 | 46100 | 46050 | 46100 | 46000 | 7342 |
| 242 | 20240913 | 151700 | 101105266750 | 46050 | 46100 | 46150 | 46050 | 5064 |
| 243 | 20240913 | 151600 | 100871787350 | 46100 | 46200 | 46200 | 46100 | 4016 |
| 244 | 20240913 | 151500 | 100686525850 | 46150 | 46150 | 46200 | 46150 | 3984 |
| 245 | 20240913 | 151400 | 100502651350 | 46150 | 46250 | 46250 | 46100 | 5312 |
| 246 | 20240913 | 151300 | 100257455750 | 46250 | 46150 | 46250 | 46100 | 8786 |
| 247 | 20240913 | 151200 | 99851722950 | 46150 | 46100 | 46150 | 46100 | 2698 |
| 248 | 20240913 | 151100 | 99727284300 | 46100 | 45950 | 46100 | 45950 | 8830 |
| 249 | 20240913 | 151000 | 99320528150 | 46000 | 45850 | 46000 | 45850 | 9678 |
| 250 | 20240913 | 150900 | 98876115450 | 45900 | 45850 | 45900 | 45850 | 998 |
| 251 | 20240913 | 150800 | 98830341050 | 45850 | 45850 | 45900 | 45850 | 3054 |
| 252 | 20240913 | 150700 | 98690256650 | 45850 | 45850 | 45900 | 45850 | 2250 |
| 253 | 20240913 | 150600 | 98587091600 | 45900 | 45900 | 45900 | 45850 | 2946 |
| 254 | 20240913 | 150500 | 98451983950 | 45900 | 45900 | 45900 | 45850 | 1106 |
| 255 | 20240913 | 150400 | 98401254800 | 45850 | 45850 | 45900 | 45850 | 710 |
| 256 | 20240913 | 150300 | 98368682500 | 45850 | 45800 | 45850 | 45750 | 5477 |
| 257 | 20240913 | 150200 | 98117762150 | 45750 | 45800 | 45850 | 45750 | 7118 |
| 258 | 20240913 | 150100 | 97791772200 | 45800 | 45800 | 45850 | 45800 | 1567 |
| 259 | 20240913 | 150000 | 97719955350 | 45800 | 45850 | 45900 | 45800 | 2353 |
| 260 | 20240913 | 145900 | 97612071450 | 45850 | 45900 | 45950 | 45850 | 2801 |
| 261 | 20240913 | 145800 | 97483529950 | 45950 | 45950 | 45950 | 45900 | 1237 |
| 262 | 20240913 | 145700 | 97426700900 | 45950 | 45900 | 45950 | 45850 | 2613 |
| 263 | 20240913 | 145600 | 97306762000 | 45850 | 45850 | 45900 | 45800 | 2172 |
| 264 | 20240913 | 145500 | 97207179750 | 45800 | 45800 | 45850 | 45800 | 2795 |
| 265 | 20240913 | 145400 | 97079103000 | 45800 | 45800 | 45850 | 45750 | 3497 |
| 266 | 20240913 | 145300 | 96918919900 | 45800 | 45850 | 45900 | 45800 | 1733 |
| 267 | 20240913 | 145200 | 96839458000 | 45850 | 45950 | 45950 | 45850 | 3018 |
| 268 | 20240913 | 145100 | 96700899150 | 45900 | 46000 | 46050 | 45900 | 7113 |
| 269 | 20240913 | 145000 | 96373809950 | 46050 | 46050 | 46100 | 46000 | 4410 |
| 270 | 20240913 | 144900 | 96170761450 | 46100 | 46100 | 46150 | 46050 | 4208 |
| 271 | 20240913 | 144800 | 95976771800 | 46100 | 46150 | 46150 | 46100 | 2500 |
| 272 | 20240913 | 144700 | 95861440450 | 46150 | 46150 | 46150 | 46100 | 1516 |
| 273 | 20240913 | 144600 | 95791517850 | 46100 | 46100 | 46150 | 46050 | 3773 |
| 274 | 20240913 | 144500 | 95617586700 | 46100 | 46050 | 46100 | 46000 | 2491 |
| 275 | 20240913 | 144400 | 95502866600 | 46000 | 46050 | 46050 | 46000 | 555 |
| 276 | 20240913 | 144300 | 95477316200 | 46050 | 46050 | 46050 | 46000 | 698 |
| 277 | 20240913 | 144200 | 95445183250 | 46050 | 46050 | 46050 | 46000 | 2674 |
| 278 | 20240913 | 144100 | 95322073350 | 46000 | 46000 | 46050 | 46000 | 1191 |
| 279 | 20240913 | 144000 | 95267259850 | 46000 | 46000 | 46050 | 45950 | 1892 |
| 280 | 20240913 | 143900 | 95180247550 | 45950 | 45950 | 46000 | 45950 | 788 |
| 281 | 20240913 | 143800 | 95144034350 | 45950 | 45900 | 45950 | 45850 | 1116 |
| 282 | 20240913 | 143700 | 95092802650 | 45950 | 45900 | 45950 | 45850 | 2461 |
| 283 | 20240913 | 143600 | 94979792150 | 45900 | 45850 | 45900 | 45850 | 1237 |
| 284 | 20240913 | 143500 | 94923040600 | 45850 | 45850 | 45900 | 45800 | 749 |
| 285 | 20240913 | 143400 | 94888683800 | 45850 | 45850 | 45950 | 45800 | 2668 |
| 286 | 20240913 | 143300 | 94766321400 | 45900 | 45850 | 45950 | 45850 | 1610 |
| 287 | 20240913 | 143200 | 94692461650 | 45850 | 45800 | 45900 | 45800 | 776 |
| 288 | 20240913 | 143100 | 94656883350 | 45800 | 45800 | 45850 | 45750 | 1979 |
| 289 | 20240913 | 143000 | 94566302650 | 45750 | 45700 | 45800 | 45650 | 3973 |
| 290 | 20240913 | 142900 | 94384686000 | 45700 | 45800 | 45800 | 45700 | 9887 |
| 291 | 20240913 | 142800 | 93932518900 | 45800 | 45850 | 45850 | 45800 | 3734 |
| 292 | 20240913 | 142700 | 93761484200 | 45800 | 45850 | 45900 | 45800 | 3140 |
| 293 | 20240913 | 142600 | 93617576050 | 45800 | 45850 | 45900 | 45800 | 6132 |
| 294 | 20240913 | 142500 | 93336520700 | 45850 | 45900 | 45950 | 45850 | 2899 |
| 295 | 20240913 | 142400 | 93203522650 | 45900 | 45900 | 45950 | 45900 | 1435 |
| 296 | 20240913 | 142300 | 93137649450 | 45900 | 45950 | 46000 | 45900 | 1492 |
| 297 | 20240913 | 142200 | 93069145250 | 45950 | 45950 | 46000 | 45950 | 1485 |
| 298 | 20240913 | 142100 | 93000898100 | 46000 | 46000 | 46000 | 45950 | 1210 |
| 299 | 20240913 | 142000 | 92945286050 | 45950 | 46000 | 46000 | 45950 | 630 |
| 300 | 20240913 | 141900 | 92916321000 | 46000 | 46000 | 46000 | 45950 | 1313 |
| 301 | 20240913 | 141800 | 92855981000 | 46000 | 45950 | 46000 | 45950 | 334 |
| 302 | 20240913 | 141700 | 92840632350 | 45900 | 45950 | 45950 | 45900 | 535 |
| 303 | 20240913 | 141600 | 92816058650 | 45950 | 45900 | 46000 | 45900 | 1333 |
| 304 | 20240913 | 141500 | 92754835600 | 45950 | 45950 | 46000 | 45900 | 724 |
| 305 | 20240913 | 141400 | 92721563150 | 45950 | 46000 | 46050 | 45950 | 748 |
| 306 | 20240913 | 141300 | 92687169500 | 46000 | 45950 | 46000 | 45950 | 202 |
| 307 | 20240913 | 141200 | 92677885950 | 46000 | 46050 | 46050 | 45900 | 2269 |
| 308 | 20240913 | 141100 | 92573544650 | 46050 | 46000 | 46100 | 46000 | 757 |
| 309 | 20240913 | 141000 | 92538687300 | 46000 | 46050 | 46100 | 46000 | 1092 |
| 310 | 20240913 | 140900 | 92488411700 | 46050 | 45900 | 46050 | 45900 | 2292 |
| 311 | 20240913 | 140800 | 92383003200 | 45950 | 45900 | 45950 | 45900 | 632 |
| 312 | 20240913 | 140700 | 92353986250 | 45950 | 45950 | 45950 | 45900 | 733 |
| 313 | 20240913 | 140600 | 92320335700 | 45950 | 45950 | 45950 | 45900 | 884 |
| 314 | 20240913 | 140500 | 92279740050 | 45950 | 45800 | 45950 | 45800 | 2454 |
| 315 | 20240913 | 140400 | 92167114400 | 45800 | 45850 | 45850 | 45800 | 684 |
| 316 | 20240913 | 140300 | 92135766950 | 45850 | 45850 | 45900 | 45800 | 396 |
| 317 | 20240913 | 140200 | 92117612700 | 45850 | 45750 | 45850 | 45750 | 1887 |
| 318 | 20240913 | 140100 | 92031187350 | 45800 | 45750 | 45800 | 45750 | 880 |
| 319 | 20240913 | 140000 | 91990910650 | 45750 | 45750 | 45800 | 45750 | 471 |
| 320 | 20240913 | 135900 | 91969351800 | 45750 | 45800 | 45800 | 45750 | 603 |
| 321 | 20240913 | 135800 | 91941751750 | 45750 | 45700 | 45800 | 45700 | 1686 |
| 322 | 20240913 | 135700 | 91864632850 | 45700 | 45750 | 45800 | 45700 | 2670 |
| 323 | 20240913 | 135600 | 91742564200 | 45750 | 45800 | 45800 | 45700 | 1275 |
| 324 | 20240913 | 135500 | 91684252300 | 45800 | 45800 | 45800 | 45750 | 2346 |
| 325 | 20240913 | 135400 | 91576865750 | 45850 | 45900 | 45900 | 45800 | 1706 |
| 326 | 20240913 | 135300 | 91498658150 | 45850 | 45850 | 45850 | 45800 | 1572 |
| 327 | 20240913 | 135200 | 91426608550 | 45800 | 45850 | 45900 | 45800 | 1187 |
| 328 | 20240913 | 135100 | 91372200300 | 45800 | 45800 | 45850 | 45800 | 373 |
| 329 | 20240913 | 135000 | 91355115300 | 45800 | 45850 | 45850 | 45800 | 1563 |
| 330 | 20240913 | 134900 | 91283521250 | 45800 | 45850 | 45900 | 45800 | 3684 |
| 331 | 20240913 | 134800 | 91114652400 | 45900 | 45850 | 45900 | 45850 | 1020 |
| 332 | 20240913 | 134700 | 91067868750 | 45900 | 45850 | 45900 | 45800 | 1761 |
| 333 | 20240913 | 134600 | 90987130250 | 45850 | 45800 | 45850 | 45800 | 2148 |
| 334 | 20240913 | 134500 | 90888723450 | 45800 | 45700 | 45800 | 45700 | 2146 |
| 335 | 20240913 | 134400 | 90790546200 | 45700 | 45800 | 45800 | 45700 | 2435 |
| 336 | 20240913 | 134300 | 90679158250 | 45800 | 45750 | 45800 | 45750 | 2047 |
| 337 | 20240913 | 134200 | 90585474000 | 45750 | 45750 | 45800 | 45750 | 1988 |
| 338 | 20240913 | 134100 | 90494514600 | 45750 | 45650 | 45750 | 45650 | 4445 |
| 339 | 20240913 | 134000 | 90291391100 | 45700 | 45650 | 45700 | 45650 | 987 |
| 340 | 20240913 | 133900 | 90246326500 | 45650 | 45800 | 45800 | 45650 | 11649 |
| 341 | 20240913 | 133800 | 89713860600 | 45800 | 45800 | 45850 | 45750 | 3077 |
| 342 | 20240913 | 133700 | 89572939800 | 45800 | 45800 | 45850 | 45800 | 1841 |
| 343 | 20240913 | 133600 | 89488618250 | 45850 | 45950 | 45950 | 45800 | 4921 |
| 344 | 20240913 | 133500 | 89263038450 | 45900 | 45950 | 45950 | 45900 | 1447 |
| 345 | 20240913 | 133400 | 89196611150 | 45900 | 45850 | 45950 | 45850 | 716 |
| 346 | 20240913 | 133300 | 89163753450 | 45850 | 45850 | 45900 | 45850 | 1720 |
| 347 | 20240913 | 133200 | 89084889250 | 45850 | 45850 | 45850 | 45750 | 14494 |
| 348 | 20240913 | 133100 | 88420785200 | 45900 | 45950 | 45950 | 45900 | 1930 |
| 349 | 20240913 | 133000 | 88332189800 | 45950 | 46000 | 46050 | 45900 | 7266 |
| 350 | 20240913 | 132900 | 87998374750 | 46000 | 46000 | 46050 | 46000 | 1420 |
| 351 | 20240913 | 132800 | 87933026700 | 46050 | 46000 | 46050 | 46000 | 1226 |
| 352 | 20240913 | 132700 | 87876622350 | 46000 | 46000 | 46050 | 46000 | 480 |
| 353 | 20240913 | 132600 | 87854534450 | 46050 | 46100 | 46100 | 46000 | 3525 |
| 354 | 20240913 | 132500 | 87692221300 | 46100 | 46100 | 46150 | 46050 | 887 |
| 355 | 20240913 | 132400 | 87651332500 | 46150 | 46100 | 46150 | 46050 | 1056 |
| 356 | 20240913 | 132300 | 87602653800 | 46100 | 46150 | 46200 | 46050 | 5918 |
| 357 | 20240913 | 132200 | 87329674000 | 46150 | 46150 | 46200 | 46150 | 787 |
| 358 | 20240913 | 132100 | 87293344850 | 46200 | 46200 | 46250 | 46150 | 2785 |
| 359 | 20240913 | 132000 | 87164682950 | 46250 | 46100 | 46250 | 46100 | 3384 |
| 360 | 20240913 | 131900 | 87008430500 | 46100 | 46150 | 46150 | 46100 | 2082 |
| 361 | 20240913 | 131800 | 86912365750 | 46100 | 46100 | 46150 | 46050 | 3932 |
| 362 | 20240913 | 131700 | 86731037500 | 46100 | 46050 | 46100 | 46050 | 619 |
| 363 | 20240913 | 131600 | 86702515000 | 46050 | 46050 | 46100 | 46050 | 914 |
| 364 | 20240913 | 131500 | 86660413200 | 46050 | 46050 | 46100 | 46050 | 1944 |
| 365 | 20240913 | 131400 | 86570858350 | 46050 | 46050 | 46100 | 46000 | 1016 |
| 366 | 20240913 | 131300 | 86524062950 | 46050 | 46050 | 46100 | 46000 | 366 |
| 367 | 20240913 | 131200 | 86507209400 | 46050 | 46050 | 46050 | 46000 | 586 |
| 368 | 20240913 | 131100 | 86480238900 | 46000 | 46050 | 46050 | 46000 | 773 |
| 369 | 20240913 | 131000 | 86444658150 | 46000 | 46050 | 46050 | 46000 | 2058 |
| 370 | 20240913 | 130900 | 86349900250 | 46050 | 46050 | 46100 | 46000 | 1012 |
| 371 | 20240913 | 130800 | 86303309100 | 46050 | 46050 | 46100 | 46000 | 1825 |
| 372 | 20240913 | 130700 | 86219271350 | 46050 | 46050 | 46100 | 46050 | 637 |
| 373 | 20240913 | 130600 | 86189916400 | 46050 | 46050 | 46100 | 46050 | 370 |
| 374 | 20240913 | 130500 | 86172875750 | 46050 | 46000 | 46100 | 46000 | 941 |
| 375 | 20240913 | 130400 | 86129554950 | 46050 | 46100 | 46100 | 46000 | 1877 |
| 376 | 20240913 | 130300 | 86043119400 | 46050 | 46100 | 46100 | 46050 | 997 |
| 377 | 20240913 | 130200 | 85997163600 | 46050 | 46100 | 46150 | 46050 | 1970 |
| 378 | 20240913 | 130100 | 85906356600 | 46150 | 46100 | 46150 | 46050 | 914 |
| 379 | 20240913 | 130000 | 85864221650 | 46100 | 46000 | 46100 | 46000 | 1318 |
| 380 | 20240913 | 125900 | 85803527700 | 46050 | 46050 | 46050 | 45950 | 1838 |
| 381 | 20240913 | 125800 | 85718980800 | 46050 | 46050 | 46050 | 46000 | 1613 |
| 382 | 20240913 | 125700 | 85644716750 | 46050 | 45950 | 46050 | 45950 | 680 |
| 383 | 20240913 | 125600 | 85613439350 | 45950 | 45950 | 46000 | 45850 | 2047 |
| 384 | 20240913 | 125500 | 85519445550 | 45950 | 45900 | 45950 | 45850 | 3419 |
| 385 | 20240913 | 125400 | 85362560450 | 45900 | 45950 | 46000 | 45900 | 1257 |
| 386 | 20240913 | 125300 | 85304820750 | 45950 | 45950 | 46000 | 45950 | 401 |
| 387 | 20240913 | 125200 | 85286388550 | 45950 | 45950 | 46000 | 45950 | 380 |
| 388 | 20240913 | 125100 | 85268923700 | 45950 | 46000 | 46050 | 45950 | 2083 |
| 389 | 20240913 | 125000 | 85173158150 | 46000 | 45950 | 46050 | 45950 | 406 |
| 390 | 20240913 | 124900 | 85154485550 | 46000 | 45900 | 46000 | 45850 | 314 |
| 391 | 20240913 | 124800 | 85140056300 | 45950 | 45850 | 45950 | 45800 | 2043 |
| 392 | 20240913 | 124700 | 85046379050 | 45850 | 45900 | 45950 | 45850 | 3576 |
| 393 | 20240913 | 124600 | 84882246300 | 45950 | 46000 | 46000 | 45900 | 1331 |
| 394 | 20240913 | 124500 | 84821077100 | 46000 | 46000 | 46000 | 45950 | 2486 |
| 395 | 20240913 | 124400 | 84706731600 | 46000 | 45950 | 46000 | 45900 | 4140 |
| 396 | 20240913 | 124300 | 84516505750 | 45950 | 45900 | 45950 | 45900 | 1026 |
| 397 | 20240913 | 124200 | 84469375550 | 45900 | 45900 | 45900 | 45850 | 1555 |
| 398 | 20240913 | 124100 | 84398018000 | 45850 | 45900 | 45900 | 45850 | 511 |
| 399 | 20240913 | 124000 | 84374584600 | 45900 | 45850 | 45900 | 45850 | 1440 |
| 400 | 20240913 | 123900 | 84308552350 | 45850 | 45900 | 45950 | 45850 | 1256 |
| 401 | 20240913 | 123800 | 84250906450 | 45950 | 45900 | 45950 | 45900 | 508 |
| 402 | 20240913 | 123700 | 84227578450 | 45900 | 45850 | 45950 | 45850 | 2718 |
| 403 | 20240913 | 123600 | 84102851700 | 45850 | 45850 | 45900 | 45850 | 2189 |
| 404 | 20240913 | 123500 | 84002472600 | 45850 | 45800 | 45850 | 45800 | 5156 |
| 405 | 20240913 | 123400 | 83766320100 | 45850 | 45850 | 45850 | 45800 | 2406 |
| 406 | 20240913 | 123300 | 83656112100 | 45850 | 45900 | 45900 | 45850 | 3101 |
| 407 | 20240913 | 123200 | 83513913850 | 45900 | 45800 | 45900 | 45750 | 3452 |
| 408 | 20240913 | 123100 | 83355682150 | 45750 | 45850 | 45900 | 45750 | 12622 |
| 409 | 20240913 | 123000 | 82777681250 | 45850 | 46050 | 46050 | 45850 | 22503 |
| 410 | 20240913 | 122900 | 81743689350 | 46000 | 46050 | 46100 | 46000 | 7408 |
| 411 | 20240913 | 122800 | 81402565600 | 46050 | 46100 | 46150 | 46050 | 1860 |
| 412 | 20240913 | 122700 | 81316822300 | 46100 | 46050 | 46150 | 46050 | 1201 |
| 413 | 20240913 | 122600 | 81261457600 | 46050 | 46100 | 46150 | 46050 | 2588 |
| 414 | 20240913 | 122500 | 81142166200 | 46100 | 46150 | 46150 | 46100 | 501 |
| 415 | 20240913 | 122400 | 81119050850 | 46100 | 46200 | 46200 | 46100 | 5199 |
| 416 | 20240913 | 122300 | 80879242650 | 46150 | 46200 | 46200 | 46150 | 994 |
| 417 | 20240913 | 122200 | 80833351650 | 46150 | 46250 | 46250 | 46150 | 1964 |
| 418 | 20240913 | 122100 | 80742625000 | 46250 | 46200 | 46250 | 46200 | 1047 |
| 419 | 20240913 | 122000 | 80694221700 | 46200 | 46100 | 46200 | 46100 | 2977 |
| 420 | 20240913 | 121900 | 80556783850 | 46100 | 46150 | 46150 | 46100 | 1332 |
| 421 | 20240913 | 121800 | 80495376600 | 46100 | 46100 | 46150 | 46050 | 4378 |
| 422 | 20240913 | 121700 | 80293628000 | 46100 | 46100 | 46150 | 46050 | 7163 |
| 423 | 20240913 | 121600 | 79963610250 | 46100 | 46150 | 46200 | 46100 | 2824 |
| 424 | 20240913 | 121500 | 79833413250 | 46200 | 46150 | 46200 | 46100 | 827 |
| 425 | 20240913 | 121400 | 79795247150 | 46150 | 46200 | 46200 | 46100 | 1299 |
| 426 | 20240913 | 121300 | 79735324750 | 46100 | 46200 | 46200 | 46100 | 5513 |
| 427 | 20240913 | 121200 | 79480906350 | 46200 | 46200 | 46250 | 46150 | 1199 |
| 428 | 20240913 | 121100 | 79425515950 | 46200 | 46250 | 46250 | 46200 | 589 |
| 429 | 20240913 | 121000 | 79398301950 | 46200 | 46200 | 46250 | 46150 | 5629 |
| 430 | 20240913 | 120900 | 79138384950 | 46200 | 46200 | 46250 | 46200 | 1415 |
| 431 | 20240913 | 120800 | 79072967600 | 46250 | 46250 | 46250 | 46200 | 1361 |
| 432 | 20240913 | 120700 | 79010036050 | 46200 | 46200 | 46300 | 46200 | 828 |
| 433 | 20240913 | 120600 | 78971771950 | 46250 | 46250 | 46350 | 46250 | 2233 |
| 434 | 20240913 | 120500 | 78868466050 | 46250 | 46250 | 46300 | 46150 | 2905 |
| 435 | 20240913 | 120400 | 78734200100 | 46250 | 46200 | 46250 | 46200 | 1257 |
| 436 | 20240913 | 120300 | 78676112050 | 46200 | 46200 | 46250 | 46150 | 1186 |
| 437 | 20240913 | 120200 | 78621326900 | 46200 | 46250 | 46250 | 46150 | 4488 |
| 438 | 20240913 | 120100 | 78413998400 | 46200 | 46250 | 46300 | 46200 | 1926 |
| 439 | 20240913 | 120000 | 78324927300 | 46250 | 46250 | 46300 | 46200 | 993 |
| 440 | 20240913 | 115900 | 78279003800 | 46250 | 46150 | 46250 | 46150 | 2716 |
| 441 | 20240913 | 115800 | 78153525150 | 46200 | 46150 | 46200 | 46150 | 810 |
| 442 | 20240913 | 115700 | 78116142000 | 46150 | 46200 | 46300 | 46150 | 2364 |
| 443 | 20240913 | 115600 | 78006880450 | 46200 | 46250 | 46250 | 46150 | 7604 |
| 444 | 20240913 | 115500 | 77655415100 | 46250 | 46300 | 46350 | 46250 | 1317 |
| 445 | 20240913 | 115400 | 77594488450 | 46300 | 46250 | 46350 | 46250 | 1373 |
| 446 | 20240913 | 115300 | 77530923200 | 46300 | 46350 | 46350 | 46250 | 3221 |
| 447 | 20240913 | 115200 | 77381772600 | 46350 | 46300 | 46350 | 46300 | 2048 |
| 448 | 20240913 | 115100 | 77286873950 | 46300 | 46300 | 46350 | 46250 | 4088 |
| 449 | 20240913 | 115000 | 77097575100 | 46350 | 46250 | 46350 | 46250 | 1217 |
| 450 | 20240913 | 114900 | 77041227000 | 46250 | 46200 | 46300 | 46200 | 1040 |
| 451 | 20240913 | 114800 | 76993134400 | 46200 | 46150 | 46250 | 46150 | 1485 |
| 452 | 20240913 | 114700 | 76924502900 | 46200 | 46200 | 46200 | 46100 | 2499 |
| 453 | 20240913 | 114600 | 76809118900 | 46200 | 46100 | 46200 | 46100 | 759 |
| 454 | 20240913 | 114500 | 76774102850 | 46100 | 46050 | 46150 | 46050 | 3860 |
| 455 | 20240913 | 114400 | 76596153300 | 46100 | 46050 | 46100 | 46050 | 2711 |
| 456 | 20240913 | 114300 | 76471302800 | 46050 | 46100 | 46100 | 46000 | 10751 |
| 457 | 20240913 | 114200 | 75976151800 | 46100 | 46100 | 46150 | 46100 | 4302 |
| 458 | 20240913 | 114100 | 75777820750 | 46100 | 46150 | 46150 | 46100 | 1992 |
| 459 | 20240913 | 114000 | 75685987800 | 46150 | 46200 | 46200 | 46100 | 2734 |
| 460 | 20240913 | 113900 | 75559819400 | 46150 | 46100 | 46200 | 46100 | 979 |
| 461 | 20240913 | 113800 | 75514641650 | 46100 | 46100 | 46150 | 46100 | 1725 |
| 462 | 20240913 | 113700 | 75435068150 | 46150 | 46100 | 46200 | 46100 | 5313 |
| 463 | 20240913 | 113600 | 75189891150 | 46100 | 46200 | 46200 | 46100 | 9767 |
| 464 | 20240913 | 113500 | 74739433800 | 46150 | 46200 | 46200 | 46150 | 670 |
| 465 | 20240913 | 113400 | 74708505200 | 46200 | 46250 | 46250 | 46150 | 5063 |
| 466 | 20240913 | 113300 | 74474629950 | 46250 | 46250 | 46300 | 46200 | 1355 |
| 467 | 20240913 | 113200 | 74411974650 | 46200 | 46200 | 46300 | 46200 | 1678 |
| 468 | 20240913 | 113100 | 74334402750 | 46250 | 46300 | 46300 | 46200 | 2808 |
| 469 | 20240913 | 113000 | 74204525800 | 46250 | 46350 | 46400 | 46250 | 2807 |
| 470 | 20240913 | 112900 | 74074527100 | 46350 | 46300 | 46400 | 46300 | 1077 |
| 471 | 20240913 | 112800 | 74024624900 | 46350 | 46250 | 46350 | 46250 | 1564 |
| 472 | 20240913 | 112700 | 73952235950 | 46250 | 46250 | 46300 | 46250 | 1771 |
| 473 | 20240913 | 112600 | 73870299550 | 46200 | 46200 | 46300 | 46200 | 2694 |
| 474 | 20240913 | 112500 | 73745728050 | 46250 | 46200 | 46300 | 46150 | 2393 |
| 475 | 20240913 | 112400 | 73635127700 | 46150 | 46150 | 46150 | 46100 | 8903 |
| 476 | 20240913 | 112300 | 73224394300 | 46150 | 46250 | 46250 | 46100 | 13468 |
| 477 | 20240913 | 112200 | 72602309250 | 46250 | 46350 | 46400 | 46250 | 6701 |
| 478 | 20240913 | 112100 | 72291937750 | 46350 | 46350 | 46400 | 46350 | 1178 |
| 479 | 20240913 | 112000 | 72237328050 | 46350 | 46350 | 46400 | 46350 | 720 |
| 480 | 20240913 | 111900 | 72203953150 | 46350 | 46350 | 46400 | 46350 | 1457 |
| 481 | 20240913 | 111800 | 72136409800 | 46350 | 46350 | 46400 | 46350 | 2073 |
| 482 | 20240913 | 111700 | 72040324400 | 46350 | 46350 | 46400 | 46350 | 2723 |
| 483 | 20240913 | 111600 | 71914069300 | 46400 | 46400 | 46450 | 46350 | 4217 |
| 484 | 20240913 | 111500 | 71718342850 | 46450 | 46400 | 46450 | 46400 | 1050 |
| 485 | 20240913 | 111400 | 71669604850 | 46450 | 46500 | 46500 | 46400 | 904 |
| 486 | 20240913 | 111300 | 71627612250 | 46450 | 46400 | 46500 | 46400 | 2374 |
| 487 | 20240913 | 111200 | 71517367300 | 46400 | 46450 | 46450 | 46400 | 1881 |
| 488 | 20240913 | 111100 | 71430058750 | 46400 | 46450 | 46450 | 46400 | 3293 |
| 489 | 20240913 | 111000 | 71277221000 | 46450 | 46400 | 46500 | 46400 | 2696 |
| 490 | 20240913 | 110900 | 71152044300 | 46450 | 46450 | 46450 | 46400 | 1258 |
| 491 | 20240913 | 110800 | 71093620900 | 46450 | 46400 | 46500 | 46350 | 2895 |
| 492 | 20240913 | 110700 | 70959198900 | 46350 | 46300 | 46400 | 46300 | 2284 |
| 493 | 20240913 | 110600 | 70853351950 | 46300 | 46300 | 46350 | 46250 | 2951 |
| 494 | 20240913 | 110500 | 70716723700 | 46250 | 46250 | 46350 | 46250 | 6401 |
| 495 | 20240913 | 110400 | 70420411850 | 46300 | 46350 | 46400 | 46250 | 13642 |
| 496 | 20240913 | 110300 | 69788208400 | 46400 | 46350 | 46400 | 46300 | 4115 |
| 497 | 20240913 | 110200 | 69597480850 | 46350 | 46350 | 46400 | 46350 | 2668 |
| 498 | 20240913 | 110100 | 69473817650 | 46350 | 46450 | 46450 | 46350 | 8703 |
| 499 | 20240913 | 110000 | 69070079000 | 46500 | 46450 | 46500 | 46450 | 3771 |
| 500 | 20240913 | 105900 | 68894849600 | 46500 | 46700 | 46700 | 46450 | 12286 |
| 501 | 20240913 | 105800 | 68323406200 | 46550 | 46600 | 46700 | 46550 | 12514 |
| 502 | 20240913 | 105700 | 67740035100 | 46600 | 46550 | 46600 | 46550 | 1846 |
| 503 | 20240913 | 105600 | 67654063800 | 46550 | 46550 | 46600 | 46500 | 8167 |
| 504 | 20240913 | 105500 | 67274055850 | 46550 | 46600 | 46650 | 46500 | 13037 |
| 505 | 20240913 | 105400 | 66666953600 | 46650 | 46800 | 46800 | 46650 | 18306 |
| 506 | 20240913 | 105300 | 65812226450 | 46750 | 46750 | 46800 | 46700 | 4380 |
| 507 | 20240913 | 105200 | 65607472750 | 46750 | 46900 | 46900 | 46750 | 12129 |
| 508 | 20240913 | 105100 | 65039820450 | 46900 | 46950 | 47000 | 46850 | 10559 |
| 509 | 20240913 | 105000 | 64544386450 | 47000 | 47050 | 47050 | 46950 | 5948 |
| 510 | 20240913 | 104900 | 64264779900 | 47050 | 47200 | 47250 | 47050 | 9266 |
| 511 | 20240913 | 104800 | 63828119200 | 47200 | 47200 | 47250 | 47200 | 3145 |
| 512 | 20240913 | 104700 | 63679592800 | 47200 | 47250 | 47250 | 47200 | 1184 |
| 513 | 20240913 | 104600 | 63623678850 | 47250 | 47250 | 47300 | 47200 | 3135 |
| 514 | 20240913 | 104500 | 63475528800 | 47250 | 47150 | 47250 | 47100 | 6059 |
| 515 | 20240913 | 104400 | 63189547450 | 47200 | 47150 | 47200 | 47100 | 2062 |
| 516 | 20240913 | 104300 | 63092323250 | 47200 | 47250 | 47250 | 47150 | 5011 |
| 517 | 20240913 | 104200 | 62855898650 | 47200 | 47300 | 47300 | 47200 | 4358 |
| 518 | 20240913 | 104100 | 62650001850 | 47300 | 47450 | 47500 | 47250 | 11877 |
| 519 | 20240913 | 104000 | 62086866650 | 47500 | 47500 | 47500 | 47400 | 11640 |
| 520 | 20240913 | 103900 | 61534532200 | 47500 | 47350 | 47500 | 47350 | 24636 |
| 521 | 20240913 | 103800 | 60365546400 | 47400 | 47200 | 47400 | 47200 | 9298 |
| 522 | 20240913 | 103700 | 59925849800 | 47200 | 47200 | 47250 | 47200 | 620 |
| 523 | 20240913 | 103600 | 59896573300 | 47200 | 47200 | 47250 | 47200 | 1501 |
| 524 | 20240913 | 103500 | 59825701300 | 47200 | 47150 | 47250 | 47100 | 5231 |
| 525 | 20240913 | 103400 | 59578919800 | 47150 | 47050 | 47200 | 47050 | 8075 |
| 526 | 20240913 | 103300 | 59198520200 | 47050 | 47000 | 47050 | 47000 | 2175 |
| 527 | 20240913 | 103200 | 59096224250 | 47000 | 47050 | 47100 | 47000 | 1125 |
| 528 | 20240913 | 103100 | 59043317250 | 47100 | 47000 | 47100 | 47000 | 1743 |
| 529 | 20240913 | 103000 | 58961296800 | 47050 | 47050 | 47100 | 47000 | 1745 |
| 530 | 20240913 | 102900 | 58879189750 | 47050 | 47100 | 47150 | 47050 | 3098 |
| 531 | 20240913 | 102800 | 58733347150 | 47100 | 47100 | 47150 | 47100 | 1823 |
| 532 | 20240913 | 102700 | 58647479450 | 47100 | 47150 | 47150 | 47100 | 1057 |
| 533 | 20240913 | 102600 | 58597685200 | 47150 | 47000 | 47150 | 47000 | 1743 |
| 534 | 20240913 | 102500 | 58515591950 | 47100 | 47050 | 47100 | 47000 | 2600 |
| 535 | 20240913 | 102400 | 58393338450 | 47050 | 47200 | 47200 | 46950 | 7101 |
| 536 | 20240913 | 102300 | 58059296650 | 47150 | 47150 | 47250 | 47100 | 7789 |
| 537 | 20240913 | 102200 | 57691671200 | 47150 | 47050 | 47150 | 47050 | 7287 |
| 538 | 20240913 | 102100 | 57348310750 | 47050 | 47000 | 47050 | 46950 | 4619 |
| 539 | 20240913 | 102000 | 57131183350 | 47000 | 47050 | 47100 | 47000 | 4804 |
| 540 | 20240913 | 101900 | 56905068500 | 47050 | 47000 | 47100 | 46950 | 5096 |
| 541 | 20240913 | 101800 | 56665363100 | 47000 | 46950 | 47100 | 46950 | 7372 |
| 542 | 20240913 | 101700 | 56318673550 | 46950 | 46900 | 47000 | 46900 | 4002 |
| 543 | 20240913 | 101600 | 56130898400 | 46950 | 46900 | 46950 | 46850 | 7209 |
| 544 | 20240913 | 101500 | 55792886750 | 46900 | 47000 | 47050 | 46900 | 5130 |
| 545 | 20240913 | 101400 | 55551951750 | 47000 | 47100 | 47100 | 46950 | 3628 |
| 546 | 20240913 | 101300 | 55381352250 | 47050 | 46950 | 47100 | 46900 | 2611 |
| 547 | 20240913 | 101200 | 55258717000 | 46950 | 46950 | 46950 | 46850 | 7609 |
| 548 | 20240913 | 101100 | 54901987100 | 46950 | 47150 | 47150 | 46950 | 7594 |
| 549 | 20240913 | 101000 | 54544744150 | 47100 | 47050 | 47200 | 47050 | 9181 |
| 550 | 20240913 | 100900 | 54112214850 | 47050 | 46950 | 47100 | 46900 | 6667 |
| 551 | 20240913 | 100800 | 53799122550 | 46950 | 47050 | 47100 | 46900 | 9262 |
| 552 | 20240913 | 100700 | 53363774250 | 47050 | 47000 | 47150 | 47000 | 8187 |
| 553 | 20240913 | 100600 | 52978620450 | 47000 | 47200 | 47200 | 47000 | 10126 |
| 554 | 20240913 | 100500 | 52501642100 | 47150 | 47400 | 47400 | 47150 | 14919 |
| 555 | 20240913 | 100400 | 51796579150 | 47400 | 47200 | 47450 | 47200 | 15990 |
| 556 | 20240913 | 100300 | 51039152000 | 47200 | 47200 | 47250 | 47150 | 5892 |
| 557 | 20240913 | 100200 | 50761130600 | 47200 | 47300 | 47300 | 47200 | 7157 |
| 558 | 20240913 | 100100 | 50423220600 | 47250 | 47350 | 47400 | 47250 | 8353 |
| 559 | 20240913 | 100000 | 50028015500 | 47350 | 47350 | 47350 | 47200 | 13585 |
| 560 | 20240913 | 095900 | 49385965950 | 47350 | 47450 | 47500 | 47300 | 10751 |
| 561 | 20240913 | 095800 | 48876366200 | 47450 | 47450 | 47500 | 47400 | 10557 |
| 562 | 20240913 | 095700 | 48375538900 | 47500 | 47450 | 47500 | 47400 | 11457 |
| 563 | 20240913 | 095600 | 47831885150 | 47400 | 47550 | 47550 | 47400 | 17718 |
| 564 | 20240913 | 095500 | 46990718650 | 47450 | 47300 | 47650 | 47250 | 71127 |
| 565 | 20240913 | 095400 | 43613525600 | 47300 | 47300 | 47350 | 47250 | 7340 |
| 566 | 20240913 | 095300 | 43266467000 | 47300 | 47200 | 47350 | 47150 | 30679 |
| 567 | 20240913 | 095200 | 41815970950 | 47200 | 47150 | 47200 | 47100 | 5153 |
| 568 | 20240913 | 095100 | 41572979550 | 47100 | 47050 | 47150 | 47050 | 3722 |
| 569 | 20240913 | 095000 | 41397603400 | 47100 | 47050 | 47100 | 47000 | 3523 |
| 570 | 20240913 | 094900 | 41231759150 | 47050 | 47000 | 47050 | 47000 | 2861 |
| 571 | 20240913 | 094800 | 41097182000 | 47000 | 46950 | 47050 | 46950 | 6783 |
| 572 | 20240913 | 094700 | 40778446000 | 46950 | 46850 | 46950 | 46850 | 3404 |
| 573 | 20240913 | 094600 | 40618822400 | 46850 | 46900 | 46950 | 46850 | 3043 |
| 574 | 20240913 | 094500 | 40476102350 | 46850 | 46900 | 46900 | 46800 | 1905 |
| 575 | 20240913 | 094400 | 40386807450 | 46850 | 46750 | 46900 | 46700 | 7602 |
| 576 | 20240913 | 094300 | 40031521150 | 46800 | 46750 | 46800 | 46700 | 6196 |
| 577 | 20240913 | 094200 | 39741814200 | 46800 | 46900 | 46900 | 46750 | 6474 |
| 578 | 20240913 | 094100 | 39438840000 | 46850 | 46900 | 46950 | 46850 | 5786 |
| 579 | 20240913 | 094000 | 39167522700 | 46900 | 46900 | 46950 | 46800 | 7027 |
| 580 | 20240913 | 093900 | 38838099950 | 46900 | 46850 | 46950 | 46800 | 3957 |
| 581 | 20240913 | 093800 | 38652562000 | 46850 | 47000 | 47050 | 46800 | 7117 |
| 582 | 20240913 | 093700 | 38318482000 | 47000 | 46800 | 47000 | 46750 | 11879 |
| 583 | 20240913 | 093600 | 37761356100 | 46800 | 46700 | 46950 | 46700 | 11694 |
| 584 | 20240913 | 093500 | 37213804800 | 46700 | 46700 | 46800 | 46650 | 13856 |
| 585 | 20240913 | 093400 | 36566575950 | 46750 | 46900 | 47000 | 46700 | 16551 |
| 586 | 20240913 | 093300 | 35791476950 | 46850 | 47100 | 47200 | 46800 | 31716 |
| 587 | 20240913 | 093200 | 34302536350 | 47100 | 47250 | 47350 | 47100 | 29240 |
| 588 | 20240913 | 093100 | 32920046700 | 47250 | 47150 | 47250 | 47100 | 12312 |
| 589 | 20240913 | 093000 | 32338921800 | 47100 | 47050 | 47150 | 47000 | 9951 |
| 590 | 20240913 | 092900 | 31870425000 | 47050 | 47100 | 47200 | 47000 | 14821 |
| 591 | 20240913 | 092800 | 31172208950 | 47050 | 47100 | 47150 | 47000 | 19823 |
| 592 | 20240913 | 092700 | 30239231800 | 47150 | 47050 | 47200 | 47050 | 15725 |
| 593 | 20240913 | 092600 | 29497781350 | 47050 | 46900 | 47100 | 46900 | 8673 |
| 594 | 20240913 | 092500 | 29090098700 | 46950 | 47050 | 47050 | 46900 | 12884 |
| 595 | 20240913 | 092400 | 28484819500 | 47050 | 47200 | 47300 | 47050 | 28851 |
| 596 | 20240913 | 092300 | 27123410500 | 47150 | 47000 | 47200 | 47000 | 34260 |
| 597 | 20240913 | 092200 | 25508746350 | 47000 | 46700 | 47050 | 46700 | 23076 |
| 598 | 20240913 | 092100 | 24425829550 | 46700 | 46650 | 46800 | 46600 | 9055 |
| 599 | 20240913 | 092000 | 24003055150 | 46650 | 46600 | 46650 | 46500 | 8672 |
| 600 | 20240913 | 091900 | 23598999750 | 46600 | 46800 | 46800 | 46450 | 19861 |
| 601 | 20240913 | 091800 | 22673397350 | 46800 | 46950 | 47000 | 46750 | 18645 |
| 602 | 20240913 | 091700 | 21799260600 | 46950 | 46850 | 47050 | 46750 | 47673 |
| 603 | 20240913 | 091600 | 19561677600 | 46800 | 46700 | 46900 | 46700 | 22784 |
| 604 | 20240913 | 091500 | 18495089250 | 46700 | 46650 | 46750 | 46600 | 19534 |
| 605 | 20240913 | 091400 | 17583453350 | 46650 | 46500 | 46650 | 46500 | 10212 |
| 606 | 20240913 | 091300 | 17107849750 | 46500 | 46350 | 46550 | 46200 | 24759 |
| 607 | 20240913 | 091200 | 15961599200 | 46350 | 46450 | 46550 | 46300 | 13102 |
| 608 | 20240913 | 091100 | 15353266900 | 46450 | 46600 | 46650 | 46300 | 24058 |
| 609 | 20240913 | 091000 | 14235754150 | 46600 | 46600 | 46700 | 46600 | 12925 |
| 610 | 20240913 | 090900 | 13632898800 | 46600 | 46850 | 46900 | 46550 | 22135 |
| 611 | 20240913 | 090800 | 12598911250 | 46850 | 46750 | 47050 | 46700 | 50983 |
| 612 | 20240913 | 090700 | 10208664400 | 46750 | 46500 | 46900 | 46500 | 45095 |
| 613 | 20240913 | 090600 | 8100637450 | 46500 | 46000 | 46550 | 46000 | 36122 |
| 614 | 20240913 | 090500 | 6427587350 | 46000 | 46150 | 46250 | 45950 | 29239 |
| 615 | 20240913 | 090400 | 5078499800 | 46150 | 45600 | 46450 | 45600 | 53862 |
| 616 | 20240913 | 090300 | 2599050800 | 45650 | 45400 | 45650 | 45400 | 17840 |
| 617 | 20240913 | 090200 | 1786971700 | 45450 | 45250 | 45500 | 45200 | 7501 |
| 618 | 20240913 | 090100 | 1447052550 | 45250 | 45300 | 45300 | 45150 | 7773 |
| 619 | 20240913 | 090000 | 1095337350 | 45300 | 45200 | 45400 | 45150 | 22877 |