30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 184100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 3 | 20240913 | 184000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240913 | 183900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240913 | 183800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240913 | 183700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240913 | 183600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240913 | 183500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240913 | 183400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240913 | 183300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240913 | 183200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240913 | 183100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240913 | 183000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240913 | 182900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240913 | 182800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240913 | 182700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240913 | 182600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240913 | 182500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240913 | 182400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240913 | 182300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240913 | 182200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240913 | 182100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240913 | 182000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240913 | 181900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240913 | 181800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240913 | 181700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240913 | 181600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240913 | 181500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240913 | 181400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240913 | 181300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240913 | 181200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240913 | 181100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 33 | 20240913 | 181000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240913 | 180900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240913 | 180800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240913 | 180700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240913 | 180600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240913 | 180500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240913 | 180400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240913 | 180300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240913 | 180200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240913 | 180100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240913 | 180000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240913 | 175900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240913 | 175800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240913 | 175700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240913 | 175600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240913 | 175500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240913 | 175400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240913 | 175300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240913 | 175200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240913 | 175100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240913 | 175000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240913 | 174900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240913 | 174800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240913 | 174700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240913 | 174600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240913 | 174500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240913 | 174400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240913 | 174300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240913 | 174200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240913 | 174100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 63 | 20240913 | 174000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240913 | 173900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240913 | 173800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240913 | 173700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240913 | 173600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240913 | 173500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240913 | 173400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240913 | 173300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240913 | 173200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240913 | 173100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240913 | 173000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240913 | 172900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240913 | 172800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240913 | 172700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240913 | 172600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240913 | 172500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240913 | 172400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240913 | 172300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240913 | 172200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240913 | 172100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240913 | 172000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240913 | 171900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240913 | 171800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240913 | 171700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240913 | 171600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240913 | 171500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240913 | 171400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240913 | 171300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240913 | 171200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240913 | 171100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 93 | 20240913 | 171000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240913 | 170900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240913 | 170800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240913 | 170700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240913 | 170600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240913 | 170500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240913 | 170400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240913 | 170300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240913 | 170200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240913 | 170100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240913 | 170000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240913 | 165900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240913 | 165800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240913 | 165700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240913 | 165600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240913 | 165500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240913 | 165400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240913 | 165300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240913 | 165200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240913 | 165100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240913 | 165000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240913 | 164900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240913 | 164800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240913 | 164700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240913 | 164600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240913 | 164500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240913 | 164400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240913 | 164300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240913 | 164200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240913 | 164100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 123 | 20240913 | 164000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240913 | 163900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240913 | 163800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240913 | 163700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240913 | 163600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240913 | 163500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240913 | 163400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240913 | 163300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240913 | 163200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240913 | 163100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240913 | 163000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240913 | 162900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240913 | 162800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240913 | 162700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240913 | 162600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240913 | 162500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240913 | 162400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240913 | 162300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240913 | 162200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240913 | 162100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240913 | 162000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240913 | 161900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240913 | 161800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240913 | 161700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240913 | 161600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240913 | 161500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240913 | 161400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240913 | 161300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240913 | 161200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240913 | 161100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 153 | 20240913 | 161000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240913 | 160900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240913 | 160800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240913 | 160700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240913 | 160600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240913 | 160500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240913 | 160400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240913 | 160300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240913 | 160200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240913 | 160100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240913 | 160000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240913 | 155900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240913 | 155800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240913 | 155700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240913 | 155600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240913 | 155500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240913 | 155400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240913 | 155300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240913 | 155200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240913 | 155100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240913 | 155000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240913 | 154900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240913 | 154800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240913 | 154700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240913 | 154600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240913 | 154500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240913 | 154400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240913 | 154300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240913 | 154200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240913 | 154100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 183 | 20240913 | 154000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240913 | 153900 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240913 | 153800 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240913 | 153700 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240913 | 153600 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240913 | 153500 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240913 | 153400 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240913 | 153300 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240913 | 153200 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240913 | 153100 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240913 | 153000 | 1754106700 | 47150 | 47150 | 47150 | 47150 | 2024 |
| 194 | 20240913 | 152900 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240913 | 152800 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240913 | 152700 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240913 | 152600 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240913 | 152500 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240913 | 152400 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240913 | 152300 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240913 | 152200 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240913 | 152100 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240913 | 152000 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240913 | 151900 | 1658675100 | 47150 | 47150 | 47150 | 47150 | 66 |
| 205 | 20240913 | 151800 | 1655563200 | 47150 | 47050 | 47150 | 47050 | 141 |
| 206 | 20240913 | 151700 | 1648921300 | 47050 | 47050 | 47150 | 47050 | 154 |
| 207 | 20240913 | 151600 | 1641668900 | 47050 | 47150 | 47150 | 47050 | 74 |
| 208 | 20240913 | 151500 | 1638182650 | 47150 | 47100 | 47150 | 47100 | 42 |
| 209 | 20240913 | 151400 | 1636203100 | 47100 | 47100 | 47100 | 47100 | 46 |
| 210 | 20240913 | 151300 | 1634036500 | 47100 | 47100 | 47150 | 47100 | 53 |
| 211 | 20240913 | 151200 | 1631540100 | 47050 | 47150 | 47150 | 47050 | 33 |
| 212 | 20240913 | 151100 | 1629985250 | 47050 | 47100 | 47150 | 47050 | 255 |
| 213 | 20240913 | 151000 | 1617976800 | 47150 | 47150 | 47200 | 47100 | 117 |
| 214 | 20240913 | 150900 | 1612460350 | 47150 | 47150 | 47200 | 47150 | 206 |
| 215 | 20240913 | 150800 | 1602747400 | 47150 | 47200 | 47200 | 47150 | 47 |
| 216 | 20240913 | 150700 | 1600531200 | 47150 | 47050 | 47200 | 47050 | 755 |
| 217 | 20240913 | 150600 | 1564926400 | 47050 | 47050 | 47100 | 47050 | 53 |
| 218 | 20240913 | 150500 | 1562432700 | 47050 | 47050 | 47050 | 47050 | 16 |
| 219 | 20240913 | 150400 | 1561679900 | 47050 | 47100 | 47100 | 47050 | 230 |
| 220 | 20240913 | 150300 | 1550858300 | 47050 | 47050 | 47100 | 47050 | 162 |
| 221 | 20240913 | 150200 | 1543233550 | 47050 | 47050 | 47100 | 47050 | 28 |
| 222 | 20240913 | 150100 | 1541916100 | 47050 | 47050 | 47100 | 47050 | 205 |
| 223 | 20240913 | 150000 | 1532265650 | 47050 | 47050 | 47100 | 47050 | 35 |
| 224 | 20240913 | 145900 | 1530618850 | 47050 | 47100 | 47100 | 47050 | 29 |
| 225 | 20240913 | 145800 | 1529253700 | 47100 | 47050 | 47100 | 47050 | 79 |
| 226 | 20240913 | 145700 | 1525536350 | 47050 | 47050 | 47100 | 46950 | 183 |
| 227 | 20240913 | 145600 | 1516923700 | 46950 | 46950 | 47050 | 46950 | 57 |
| 228 | 20240913 | 145500 | 1514246050 | 46950 | 46950 | 47050 | 46950 | 53 |
| 229 | 20240913 | 145400 | 1511755700 | 46950 | 47050 | 47050 | 46950 | 27 |
| 230 | 20240913 | 145300 | 1510486950 | 47050 | 46950 | 47050 | 46950 | 191 |
| 231 | 20240913 | 145200 | 1501502100 | 46950 | 46950 | 47000 | 46950 | 22 |
| 232 | 20240913 | 145100 | 1500468300 | 47000 | 47000 | 47050 | 47000 | 594 |
| 233 | 20240913 | 145000 | 1472550100 | 47000 | 47000 | 47050 | 47000 | 140 |
| 234 | 20240913 | 144900 | 1465969700 | 47000 | 47000 | 47000 | 47000 | 15 |
| 235 | 20240913 | 144800 | 1465264700 | 47050 | 46950 | 47050 | 46950 | 74 |
| 236 | 20240913 | 144700 | 1461788200 | 46950 | 46950 | 46950 | 46950 | 21 |
| 237 | 20240913 | 144600 | 1460802250 | 46950 | 47050 | 47050 | 46950 | 35 |
| 238 | 20240913 | 144500 | 1459157100 | 47050 | 47050 | 47050 | 47050 | 44 |
| 239 | 20240913 | 144400 | 1457086900 | 47050 | 47050 | 47100 | 47050 | 54 |
| 240 | 20240913 | 144300 | 1454545650 | 47050 | 47100 | 47100 | 47050 | 41 |
| 241 | 20240913 | 144200 | 1452615850 | 47050 | 46950 | 47050 | 46950 | 123 |
| 242 | 20240913 | 144100 | 1446828900 | 46950 | 46950 | 46950 | 46950 | 51 |
| 243 | 20240913 | 144000 | 1444434450 | 46950 | 47000 | 47000 | 46950 | 13 |
| 244 | 20240913 | 143900 | 1443823600 | 47000 | 47000 | 47050 | 46950 | 178 |
| 245 | 20240913 | 143800 | 1435457450 | 47000 | 46950 | 47000 | 46950 | 1932 |
| 246 | 20240913 | 143700 | 1344711700 | 46950 | 46950 | 46950 | 46950 | 19 |
| 247 | 20240913 | 143600 | 1343819650 | 46950 | 47000 | 47050 | 46950 | 180 |
| 248 | 20240913 | 143500 | 1335359650 | 47000 | 47000 | 47000 | 47000 | 15 |
| 249 | 20240913 | 143400 | 1334654650 | 47000 | 47000 | 47000 | 47000 | 15 |
| 250 | 20240913 | 143300 | 1333949650 | 47000 | 47050 | 47050 | 47000 | 60 |
| 251 | 20240913 | 143200 | 1331126700 | 47050 | 47050 | 47050 | 47050 | 30 |
| 252 | 20240913 | 143100 | 1329715200 | 47000 | 47000 | 47000 | 47000 | 47 |
| 253 | 20240913 | 143000 | 1327506200 | 47000 | 47050 | 47050 | 47000 | 44 |
| 254 | 20240913 | 142900 | 1325437700 | 47050 | 47000 | 47050 | 47000 | 51 |
| 255 | 20240913 | 142800 | 1323038850 | 47050 | 47050 | 47050 | 47050 | 38 |
| 256 | 20240913 | 142700 | 1321250950 | 47050 | 47000 | 47050 | 47000 | 15 |
| 257 | 20240913 | 142600 | 1320545400 | 47000 | 47050 | 47050 | 47000 | 131 |
| 258 | 20240913 | 142500 | 1314383300 | 47050 | 47100 | 47100 | 47000 | 29 |
| 259 | 20240913 | 142400 | 1313019300 | 47100 | 47050 | 47100 | 47050 | 54 |
| 260 | 20240913 | 142300 | 1310477350 | 47050 | 47050 | 47050 | 47050 | 325 |
| 261 | 20240913 | 142200 | 1295186100 | 47050 | 46950 | 47050 | 46950 | 614 |
| 262 | 20240913 | 142100 | 1266299150 | 46950 | 46950 | 47000 | 46900 | 142 |
| 263 | 20240913 | 142000 | 1259630000 | 46950 | 46900 | 46950 | 46900 | 35 |
| 264 | 20240913 | 141900 | 1257987100 | 46900 | 46900 | 46900 | 46900 | 7 |
| 265 | 20240913 | 141800 | 1257658800 | 46900 | 46950 | 46950 | 46900 | 46 |
| 266 | 20240913 | 141700 | 1255499500 | 46950 | 46900 | 46950 | 46900 | 32 |
| 267 | 20240913 | 141600 | 1253998250 | 46900 | 46950 | 47000 | 46900 | 78 |
| 268 | 20240913 | 141500 | 1250335700 | 46950 | 46950 | 47000 | 46900 | 36 |
| 269 | 20240913 | 141400 | 1248645900 | 46900 | 46900 | 46900 | 46900 | 21 |
| 270 | 20240913 | 141300 | 1247661000 | 46950 | 46950 | 46950 | 46950 | 50 |
| 271 | 20240913 | 141200 | 1245313500 | 46950 | 46900 | 46950 | 46900 | 20 |
| 272 | 20240913 | 141100 | 1244375400 | 46900 | 46900 | 46900 | 46900 | 60 |
| 273 | 20240913 | 141000 | 1241561400 | 46900 | 46950 | 47000 | 46900 | 216 |
| 274 | 20240913 | 140900 | 1231414000 | 46900 | 46900 | 46900 | 46900 | 18 |
| 275 | 20240913 | 140800 | 1230569800 | 46950 | 46900 | 46950 | 46900 | 84 |
| 276 | 20240913 | 140700 | 1226628650 | 46900 | 46900 | 46950 | 46900 | 43 |
| 277 | 20240913 | 140600 | 1224610250 | 46900 | 46900 | 46900 | 46900 | 88 |
| 278 | 20240913 | 140500 | 1220483050 | 46900 | 46950 | 46950 | 46900 | 38 |
| 279 | 20240913 | 140400 | 1218699600 | 46900 | 46900 | 46900 | 46900 | 34 |
| 280 | 20240913 | 140300 | 1217105000 | 46900 | 46900 | 46900 | 46900 | 77 |
| 281 | 20240913 | 140200 | 1213493700 | 46900 | 46900 | 46950 | 46900 | 93 |
| 282 | 20240913 | 140100 | 1209130750 | 46900 | 46900 | 46950 | 46900 | 63 |
| 283 | 20240913 | 140000 | 1206176000 | 46900 | 46900 | 46950 | 46900 | 41 |
| 284 | 20240913 | 135900 | 1204251850 | 46900 | 46900 | 46900 | 46900 | 10 |
| 285 | 20240913 | 135800 | 1203782850 | 46900 | 46950 | 46950 | 46900 | 76 |
| 286 | 20240913 | 135700 | 1200215250 | 46950 | 46950 | 47000 | 46950 | 37 |
| 287 | 20240913 | 135600 | 1198476700 | 46950 | 46950 | 46950 | 46950 | 21 |
| 288 | 20240913 | 135500 | 1197490750 | 47050 | 47000 | 47050 | 47000 | 51 |
| 289 | 20240913 | 135400 | 1195093600 | 46950 | 46900 | 46950 | 46900 | 13 |
| 290 | 20240913 | 135300 | 1194483500 | 46950 | 46950 | 47050 | 46900 | 537 |
| 291 | 20240913 | 135200 | 1169226800 | 46900 | 46950 | 46950 | 46850 | 34 |
| 292 | 20240913 | 135100 | 1167632200 | 46950 | 46950 | 46950 | 46950 | 6 |
| 293 | 20240913 | 135000 | 1167350500 | 47000 | 47000 | 47000 | 46950 | 37 |
| 294 | 20240913 | 134900 | 1165611750 | 47000 | 47000 | 47000 | 47000 | 72 |
| 295 | 20240913 | 134800 | 1162227750 | 47000 | 46950 | 47050 | 46950 | 273 |
| 296 | 20240913 | 134700 | 1149391250 | 46950 | 46800 | 46950 | 46800 | 1065 |
| 297 | 20240913 | 134600 | 1099502850 | 46750 | 46800 | 46800 | 46750 | 255 |
| 298 | 20240913 | 134500 | 1087569250 | 46800 | 46750 | 46800 | 46650 | 250 |
| 299 | 20240913 | 134400 | 1075873000 | 46750 | 46650 | 46750 | 46650 | 21 |
| 300 | 20240913 | 134300 | 1074892250 | 46650 | 46650 | 46650 | 46650 | 5 |
| 301 | 20240913 | 134200 | 1074659000 | 46800 | 46750 | 46800 | 46750 | 103 |
| 302 | 20240913 | 134100 | 1069842500 | 46750 | 46650 | 46750 | 46650 | 125 |
| 303 | 20240913 | 134000 | 1064002700 | 46600 | 46650 | 46650 | 46600 | 12 |
| 304 | 20240913 | 133900 | 1063443000 | 46600 | 46550 | 46600 | 46550 | 26 |
| 305 | 20240913 | 133800 | 1062232450 | 46550 | 46600 | 46750 | 46550 | 1797 |
| 306 | 20240913 | 133700 | 978323850 | 46550 | 46550 | 46550 | 46550 | 18 |
| 307 | 20240913 | 133600 | 977485950 | 46550 | 46550 | 46550 | 46550 | 62 |
| 308 | 20240913 | 133500 | 974599850 | 46550 | 46500 | 46550 | 46500 | 35 |
| 309 | 20240913 | 133400 | 972971150 | 46500 | 46500 | 46500 | 46500 | 18 |
| 310 | 20240913 | 133300 | 972134150 | 46500 | 46550 | 46550 | 46500 | 74 |
| 311 | 20240913 | 133200 | 968691950 | 46500 | 46550 | 46600 | 46500 | 20 |
| 312 | 20240913 | 133100 | 967761000 | 46550 | 46550 | 46550 | 46550 | 64 |
| 313 | 20240913 | 133000 | 964781800 | 46550 | 46500 | 46550 | 46500 | 35 |
| 314 | 20240913 | 132900 | 963153550 | 46500 | 46500 | 46500 | 46500 | 16 |
| 315 | 20240913 | 132800 | 962409550 | 46500 | 46550 | 46550 | 46500 | 72 |
| 316 | 20240913 | 132700 | 959060300 | 46550 | 46500 | 46550 | 46500 | 39 |
| 317 | 20240913 | 132600 | 957246300 | 46500 | 46550 | 46550 | 46500 | 10 |
| 318 | 20240913 | 132500 | 956781050 | 46550 | 46550 | 46550 | 46500 | 29 |
| 319 | 20240913 | 132400 | 955431500 | 46550 | 46450 | 46550 | 46450 | 33 |
| 320 | 20240913 | 132300 | 953896850 | 46500 | 46500 | 46550 | 46500 | 107 |
| 321 | 20240913 | 132200 | 948920050 | 46500 | 46500 | 46500 | 46500 | 10 |
| 322 | 20240913 | 132100 | 948455050 | 46500 | 46500 | 46500 | 46500 | 49 |
| 323 | 20240913 | 132000 | 946176550 | 46500 | 46500 | 46500 | 46450 | 35 |
| 324 | 20240913 | 131900 | 944549550 | 46550 | 46550 | 46550 | 46550 | 41 |
| 325 | 20240913 | 131800 | 942641000 | 46550 | 46550 | 46600 | 46550 | 126 |
| 326 | 20240913 | 131700 | 936774450 | 46600 | 46550 | 46600 | 46550 | 38 |
| 327 | 20240913 | 131600 | 935005500 | 46550 | 46600 | 46600 | 46550 | 48 |
| 328 | 20240913 | 131500 | 932771050 | 46600 | 46600 | 46600 | 46550 | 41 |
| 329 | 20240913 | 131400 | 930861200 | 46550 | 46550 | 46550 | 46550 | 19 |
| 330 | 20240913 | 131300 | 929976750 | 46550 | 46450 | 46550 | 46450 | 55 |
| 331 | 20240913 | 131200 | 927419200 | 46450 | 46500 | 46500 | 46450 | 14 |
| 332 | 20240913 | 131100 | 926768350 | 46600 | 46600 | 46600 | 46600 | 346 |
| 333 | 20240913 | 131000 | 910644750 | 46650 | 46600 | 46650 | 46600 | 32 |
| 334 | 20240913 | 130900 | 909152300 | 46600 | 46600 | 46600 | 46600 | 16 |
| 335 | 20240913 | 130800 | 908406700 | 46600 | 46650 | 46700 | 46600 | 109 |
| 336 | 20240913 | 130700 | 903323650 | 46650 | 46700 | 46700 | 46650 | 18 |
| 337 | 20240913 | 130600 | 902483350 | 46700 | 46700 | 46700 | 46700 | 52 |
| 338 | 20240913 | 130500 | 900054950 | 46700 | 46700 | 46700 | 46700 | 131 |
| 339 | 20240913 | 130400 | 893937250 | 46700 | 46700 | 46700 | 46700 | 35 |
| 340 | 20240913 | 130300 | 892302750 | 46750 | 46750 | 46750 | 46700 | 28 |
| 341 | 20240913 | 130200 | 890993850 | 46700 | 46750 | 46750 | 46700 | 4 |
| 342 | 20240913 | 130100 | 890807000 | 46750 | 46750 | 46750 | 46750 | 20 |
| 343 | 20240913 | 130000 | 889872000 | 46800 | 46750 | 46800 | 46750 | 40 |
| 344 | 20240913 | 125900 | 888000700 | 46750 | 46750 | 46750 | 46750 | 150 |
| 345 | 20240913 | 125800 | 880988200 | 46750 | 46750 | 46750 | 46750 | 29 |
| 346 | 20240913 | 125700 | 879632450 | 46700 | 46700 | 46700 | 46700 | 2 |
| 347 | 20240913 | 125600 | 879539050 | 46750 | 46800 | 46800 | 46750 | 12 |
| 348 | 20240913 | 125500 | 878977750 | 46800 | 46750 | 46800 | 46750 | 52 |
| 349 | 20240913 | 125400 | 876545500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 350 | 20240913 | 125300 | 876545500 | 46800 | 46800 | 46800 | 46800 | 1 |
| 351 | 20240913 | 125200 | 876498700 | 46750 | 46700 | 46750 | 46700 | 41 |
| 352 | 20240913 | 125100 | 874582900 | 46700 | 46650 | 46700 | 46650 | 432 |
| 353 | 20240913 | 125000 | 854424100 | 46600 | 46600 | 46600 | 46600 | 2 |
| 354 | 20240913 | 124900 | 854330900 | 46650 | 46650 | 46650 | 46650 | 3 |
| 355 | 20240913 | 124800 | 854190950 | 46650 | 46650 | 46650 | 46650 | 25 |
| 356 | 20240913 | 124700 | 853024700 | 46600 | 46600 | 46600 | 46600 | 3 |
| 357 | 20240913 | 124600 | 852884900 | 46700 | 46600 | 46700 | 46600 | 131 |
| 358 | 20240913 | 124500 | 846772300 | 46550 | 46550 | 46550 | 46550 | 3 |
| 359 | 20240913 | 124400 | 846632650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 360 | 20240913 | 124300 | 846632650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 361 | 20240913 | 124200 | 846632650 | 46700 | 46700 | 46700 | 46500 | 303 |
| 362 | 20240913 | 124100 | 832482950 | 46650 | 46500 | 46650 | 46500 | 335 |
| 363 | 20240913 | 124000 | 816869250 | 46450 | 46600 | 46600 | 46450 | 80 |
| 364 | 20240913 | 123900 | 813141550 | 46600 | 46600 | 46600 | 46600 | 51 |
| 365 | 20240913 | 123800 | 810764950 | 46650 | 46650 | 46650 | 46650 | 26 |
| 366 | 20240913 | 123700 | 809552050 | 46600 | 46600 | 46600 | 46600 | 2 |
| 367 | 20240913 | 123600 | 809458850 | 46600 | 46600 | 46650 | 46600 | 202 |
| 368 | 20240913 | 123500 | 800044400 | 46600 | 46600 | 46600 | 46600 | 2 |
| 369 | 20240913 | 123400 | 799951200 | 46650 | 46650 | 46650 | 46650 | 1 |
| 370 | 20240913 | 123300 | 799904550 | 46650 | 46650 | 46650 | 46650 | 24 |
| 371 | 20240913 | 123200 | 798784950 | 46650 | 46650 | 46650 | 46600 | 92 |
| 372 | 20240913 | 123100 | 794493250 | 46650 | 46700 | 46700 | 46650 | 153 |
| 373 | 20240913 | 123000 | 787354150 | 46650 | 46650 | 46650 | 46650 | 19 |
| 374 | 20240913 | 122900 | 786467800 | 46700 | 46700 | 46700 | 46700 | 13 |
| 375 | 20240913 | 122800 | 785860700 | 46700 | 46700 | 46700 | 46700 | 12 |
| 376 | 20240913 | 122700 | 785300300 | 46700 | 46700 | 46700 | 46700 | 1 |
| 377 | 20240913 | 122600 | 785253600 | 46800 | 46650 | 46850 | 46650 | 499 |
| 378 | 20240913 | 122500 | 761922250 | 46650 | 46600 | 46650 | 46600 | 104 |
| 379 | 20240913 | 122400 | 757075600 | 46600 | 46600 | 46600 | 46600 | 127 |
| 380 | 20240913 | 122300 | 751157400 | 46650 | 46650 | 46650 | 46650 | 74 |
| 381 | 20240913 | 122200 | 747705300 | 46600 | 46600 | 46600 | 46600 | 3 |
| 382 | 20240913 | 122100 | 747565500 | 46600 | 46450 | 46600 | 46450 | 94 |
| 383 | 20240913 | 122000 | 743188550 | 46500 | 46500 | 46500 | 46500 | 2 |
| 384 | 20240913 | 121900 | 743095550 | 46500 | 46500 | 46500 | 46500 | 34 |
| 385 | 20240913 | 121800 | 741514550 | 46500 | 46400 | 46500 | 46400 | 495 |
| 386 | 20240913 | 121700 | 718525350 | 46350 | 46350 | 46350 | 46350 | 2 |
| 387 | 20240913 | 121600 | 718432650 | 46400 | 46400 | 46400 | 46400 | 25 |
| 388 | 20240913 | 121500 | 717272650 | 46400 | 46350 | 46400 | 46350 | 3 |
| 389 | 20240913 | 121400 | 717133550 | 46400 | 46400 | 46400 | 46400 | 1 |
| 390 | 20240913 | 121300 | 717087150 | 46400 | 46400 | 46400 | 46400 | 48 |
| 391 | 20240913 | 121200 | 714859950 | 46350 | 46400 | 46400 | 46350 | 3 |
| 392 | 20240913 | 121100 | 714720850 | 46400 | 46400 | 46400 | 46400 | 24 |
| 393 | 20240913 | 121000 | 713607250 | 46400 | 46400 | 46400 | 46400 | 3 |
| 394 | 20240913 | 120900 | 713468050 | 46400 | 46350 | 46400 | 46350 | 99 |
| 395 | 20240913 | 120800 | 708876200 | 46400 | 46350 | 46400 | 46350 | 41 |
| 396 | 20240913 | 120700 | 706974600 | 46350 | 46350 | 46350 | 46350 | 2 |
| 397 | 20240913 | 120600 | 706881900 | 46350 | 46400 | 46400 | 46350 | 110 |
| 398 | 20240913 | 120500 | 701779650 | 46400 | 46400 | 46400 | 46350 | 41 |
| 399 | 20240913 | 120400 | 699878150 | 46400 | 46400 | 46400 | 46400 | 29 |
| 400 | 20240913 | 120300 | 698532550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 401 | 20240913 | 120200 | 698532550 | 46350 | 46350 | 46350 | 46350 | 2 |
| 402 | 20240913 | 120100 | 698439850 | 46450 | 46450 | 46450 | 46400 | 31 |
| 403 | 20240913 | 120000 | 697001150 | 46350 | 46400 | 46400 | 46350 | 12 |
| 404 | 20240913 | 115900 | 696444450 | 46450 | 46400 | 46450 | 46400 | 26 |
| 405 | 20240913 | 115800 | 695237950 | 46400 | 46400 | 46400 | 46400 | 1 |
| 406 | 20240913 | 115700 | 695191550 | 46350 | 46500 | 46500 | 46350 | 4 |
| 407 | 20240913 | 115600 | 695006000 | 46550 | 46550 | 46550 | 46550 | 0 |
| 408 | 20240913 | 115500 | 695006000 | 46550 | 46300 | 46550 | 46300 | 5 |
| 409 | 20240913 | 115400 | 694774150 | 46300 | 46250 | 46300 | 46250 | 210 |
| 410 | 20240913 | 115300 | 685052850 | 46250 | 46250 | 46250 | 46250 | 63 |
| 411 | 20240913 | 115200 | 682139100 | 46250 | 46250 | 46250 | 46250 | 2 |
| 412 | 20240913 | 115100 | 682046600 | 46300 | 46250 | 46300 | 46250 | 293 |
| 413 | 20240913 | 115000 | 668488900 | 46200 | 46200 | 46200 | 46200 | 2 |
| 414 | 20240913 | 114900 | 668396500 | 46200 | 46200 | 46250 | 46200 | 108 |
| 415 | 20240913 | 114800 | 663405700 | 46200 | 46250 | 46250 | 46200 | 506 |
| 416 | 20240913 | 114700 | 640004300 | 46250 | 46250 | 46300 | 46250 | 47 |
| 417 | 20240913 | 114600 | 637830050 | 46300 | 46250 | 46300 | 46250 | 64 |
| 418 | 20240913 | 114500 | 634868550 | 46250 | 46250 | 46250 | 46250 | 5 |
| 419 | 20240913 | 114400 | 634637300 | 46250 | 46300 | 46300 | 46250 | 61 |
| 420 | 20240913 | 114300 | 631814750 | 46250 | 46250 | 46250 | 46250 | 34 |
| 421 | 20240913 | 114200 | 630242250 | 46250 | 46250 | 46300 | 46250 | 21 |
| 422 | 20240913 | 114100 | 629270700 | 46300 | 46300 | 46300 | 46300 | 242 |
| 423 | 20240913 | 114000 | 618066100 | 46300 | 46300 | 46300 | 46300 | 2 |
| 424 | 20240913 | 113900 | 617973500 | 46350 | 46350 | 46350 | 46350 | 25 |
| 425 | 20240913 | 113800 | 616814750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 426 | 20240913 | 113700 | 616814750 | 46300 | 46350 | 46350 | 46300 | 3 |
| 427 | 20240913 | 113600 | 616675800 | 46350 | 46350 | 46350 | 46350 | 24 |
| 428 | 20240913 | 113500 | 615563400 | 46300 | 46300 | 46300 | 46300 | 3 |
| 429 | 20240913 | 113400 | 615424500 | 46300 | 46350 | 46350 | 46300 | 71 |
| 430 | 20240913 | 113300 | 612135400 | 46350 | 46300 | 46350 | 46300 | 39 |
| 431 | 20240913 | 113200 | 610328600 | 46300 | 46300 | 46300 | 46300 | 13 |
| 432 | 20240913 | 113100 | 609726700 | 46350 | 46350 | 46350 | 46350 | 25 |
| 433 | 20240913 | 113000 | 608567950 | 46300 | 46300 | 46300 | 46300 | 40 |
| 434 | 20240913 | 112900 | 606715950 | 46350 | 46350 | 46350 | 46350 | 41 |
| 435 | 20240913 | 112800 | 604815600 | 46350 | 46350 | 46350 | 46300 | 31 |
| 436 | 20240913 | 112700 | 603378800 | 46300 | 46350 | 46350 | 46300 | 5 |
| 437 | 20240913 | 112600 | 603147150 | 46400 | 46350 | 46400 | 46350 | 45 |
| 438 | 20240913 | 112500 | 601060150 | 46350 | 46350 | 46350 | 46350 | 2 |
| 439 | 20240913 | 112400 | 600967450 | 46400 | 46350 | 46400 | 46350 | 41 |
| 440 | 20240913 | 112300 | 599065900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 441 | 20240913 | 112200 | 599065900 | 46350 | 46400 | 46400 | 46350 | 28 |
| 442 | 20240913 | 112100 | 597766800 | 46350 | 46400 | 46400 | 46350 | 32 |
| 443 | 20240913 | 112000 | 596283100 | 46400 | 46400 | 46400 | 46400 | 110 |
| 444 | 20240913 | 111900 | 591179100 | 46450 | 46500 | 46500 | 46450 | 26 |
| 445 | 20240913 | 111800 | 589970150 | 46450 | 46450 | 46450 | 46450 | 44 |
| 446 | 20240913 | 111700 | 587926350 | 46450 | 46400 | 46450 | 46400 | 90 |
| 447 | 20240913 | 111600 | 583746600 | 46450 | 46400 | 46450 | 46400 | 614 |
| 448 | 20240913 | 111500 | 555226800 | 46400 | 46450 | 46450 | 46400 | 968 |
| 449 | 20240913 | 111400 | 510311500 | 46450 | 46450 | 46450 | 46450 | 27 |
| 450 | 20240913 | 111300 | 509057350 | 46450 | 46450 | 46450 | 46450 | 1 |
| 451 | 20240913 | 111200 | 509010900 | 46400 | 46450 | 46450 | 46400 | 29 |
| 452 | 20240913 | 111100 | 507663950 | 46450 | 46450 | 46450 | 46450 | 11 |
| 453 | 20240913 | 111000 | 507153000 | 46400 | 46400 | 46400 | 46400 | 2 |
| 454 | 20240913 | 110900 | 507060200 | 46400 | 46450 | 46450 | 46400 | 74 |
| 455 | 20240913 | 110800 | 503624600 | 46450 | 46450 | 46450 | 46450 | 1 |
| 456 | 20240913 | 110700 | 503578150 | 46450 | 46450 | 46450 | 46450 | 25 |
| 457 | 20240913 | 110600 | 502416900 | 46450 | 46450 | 46450 | 46450 | 1 |
| 458 | 20240913 | 110500 | 502370450 | 46450 | 46450 | 46450 | 46450 | 0 |
| 459 | 20240913 | 110400 | 502370450 | 46450 | 46450 | 46450 | 46400 | 38 |
| 460 | 20240913 | 110300 | 500605400 | 46450 | 46450 | 46450 | 46450 | 27 |
| 461 | 20240913 | 110200 | 499351250 | 46450 | 46450 | 46450 | 46450 | 25 |
| 462 | 20240913 | 110100 | 498190000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 463 | 20240913 | 110000 | 498190000 | 46400 | 46400 | 46400 | 46400 | 1 |
| 464 | 20240913 | 105900 | 498143600 | 46400 | 46400 | 46400 | 46400 | 38 |
| 465 | 20240913 | 105800 | 496380400 | 46450 | 46450 | 46450 | 46450 | 2 |
| 466 | 20240913 | 105700 | 496287500 | 46350 | 46350 | 46350 | 46350 | 21 |
| 467 | 20240913 | 105600 | 495314150 | 46350 | 46350 | 46350 | 46350 | 1 |
| 468 | 20240913 | 105500 | 495267800 | 46350 | 46350 | 46350 | 46350 | 1 |
| 469 | 20240913 | 105400 | 495221450 | 46400 | 46400 | 46400 | 46400 | 95 |
| 470 | 20240913 | 105300 | 490813450 | 46300 | 46300 | 46400 | 46300 | 387 |
| 471 | 20240913 | 105200 | 472891050 | 46300 | 46300 | 46300 | 46300 | 10 |
| 472 | 20240913 | 105100 | 472428050 | 46300 | 46300 | 46300 | 46300 | 1 |
| 473 | 20240913 | 105000 | 472381750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 474 | 20240913 | 104900 | 472381750 | 46300 | 46350 | 46350 | 46300 | 38 |
| 475 | 20240913 | 104800 | 470622250 | 46250 | 46250 | 46300 | 46250 | 55 |
| 476 | 20240913 | 104700 | 468077000 | 46300 | 46300 | 46300 | 46300 | 25 |
| 477 | 20240913 | 104600 | 466919500 | 46300 | 46350 | 46450 | 46300 | 369 |
| 478 | 20240913 | 104500 | 449829650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 479 | 20240913 | 104400 | 449829650 | 46400 | 46400 | 46400 | 46400 | 36 |
| 480 | 20240913 | 104300 | 448159250 | 46400 | 46400 | 46400 | 46400 | 22 |
| 481 | 20240913 | 104200 | 447138450 | 46400 | 46400 | 46400 | 46400 | 25 |
| 482 | 20240913 | 104100 | 445978450 | 46400 | 46350 | 46400 | 46350 | 41 |
| 483 | 20240913 | 104000 | 444078050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 484 | 20240913 | 103900 | 444078050 | 46400 | 46400 | 46400 | 46400 | 26 |
| 485 | 20240913 | 103800 | 442871650 | 46350 | 46350 | 46350 | 46350 | 60 |
| 486 | 20240913 | 103700 | 440090650 | 46400 | 46350 | 46400 | 46350 | 40 |
| 487 | 20240913 | 103600 | 438235450 | 46350 | 46400 | 46400 | 46350 | 6 |
| 488 | 20240913 | 103500 | 437957300 | 46350 | 46400 | 46400 | 46350 | 29 |
| 489 | 20240913 | 103400 | 436611900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 490 | 20240913 | 103300 | 436611900 | 46400 | 46400 | 46400 | 46400 | 1 |
| 491 | 20240913 | 103200 | 436565500 | 46400 | 46400 | 46400 | 46400 | 26 |
| 492 | 20240913 | 103100 | 435359100 | 46400 | 46400 | 46400 | 46400 | 0 |
| 493 | 20240913 | 103000 | 435359100 | 46400 | 46400 | 46400 | 46400 | 36 |
| 494 | 20240913 | 102900 | 433688700 | 46400 | 46450 | 46450 | 46350 | 405 |
| 495 | 20240913 | 102800 | 414904750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 496 | 20240913 | 102700 | 414904750 | 46450 | 46400 | 46450 | 46400 | 27 |
| 497 | 20240913 | 102600 | 413651450 | 46400 | 46400 | 46400 | 46400 | 11 |
| 498 | 20240913 | 102500 | 413141050 | 46400 | 46350 | 46400 | 46350 | 20 |
| 499 | 20240913 | 102400 | 412213950 | 46300 | 46350 | 46350 | 46300 | 17 |
| 500 | 20240913 | 102300 | 411426300 | 46350 | 46350 | 46350 | 46350 | 2 |
| 501 | 20240913 | 102200 | 411333600 | 46350 | 46350 | 46350 | 46350 | 1 |
| 502 | 20240913 | 102100 | 411287250 | 46350 | 46350 | 46350 | 46350 | 14 |
| 503 | 20240913 | 102000 | 410638350 | 46350 | 46350 | 46400 | 46350 | 278 |
| 504 | 20240913 | 101900 | 397753000 | 46350 | 46550 | 46550 | 46350 | 1048 |
| 505 | 20240913 | 101800 | 349024550 | 46550 | 46550 | 46550 | 46550 | 27 |
| 506 | 20240913 | 101700 | 347767700 | 46600 | 46600 | 46600 | 46600 | 1 |
| 507 | 20240913 | 101600 | 347721100 | 46550 | 46550 | 46550 | 46550 | 118 |
| 508 | 20240913 | 101500 | 342228200 | 46550 | 46500 | 46600 | 46500 | 41 |
| 509 | 20240913 | 101400 | 340320500 | 46500 | 46550 | 46550 | 46500 | 168 |
| 510 | 20240913 | 101300 | 332501300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 511 | 20240913 | 101200 | 332501300 | 46600 | 46600 | 46600 | 46600 | 1 |
| 512 | 20240913 | 101100 | 332454700 | 46600 | 46600 | 46600 | 46600 | 155 |
| 513 | 20240913 | 101000 | 325231700 | 46650 | 46600 | 46650 | 46600 | 9 |
| 514 | 20240913 | 100900 | 324812100 | 46600 | 46600 | 46600 | 46600 | 17 |
| 515 | 20240913 | 100800 | 324019900 | 46600 | 46600 | 46600 | 46600 | 159 |
| 516 | 20240913 | 100700 | 316610500 | 46650 | 46750 | 46750 | 46650 | 54 |
| 517 | 20240913 | 100600 | 314091300 | 46650 | 46650 | 46650 | 46650 | 60 |
| 518 | 20240913 | 100500 | 311292300 | 46650 | 46750 | 46750 | 46650 | 18 |
| 519 | 20240913 | 100400 | 310452500 | 46650 | 46700 | 46700 | 46650 | 65 |
| 520 | 20240913 | 100300 | 307417500 | 46700 | 46750 | 46750 | 46700 | 66 |
| 521 | 20240913 | 100200 | 304334550 | 46750 | 46750 | 46750 | 46750 | 51 |
| 522 | 20240913 | 100100 | 301950300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 523 | 20240913 | 100000 | 301950300 | 46800 | 46800 | 46800 | 46800 | 1 |
| 524 | 20240913 | 095900 | 301903500 | 46750 | 46750 | 46750 | 46750 | 2 |
| 525 | 20240913 | 095800 | 301810000 | 46750 | 46750 | 46750 | 46750 | 5 |
| 526 | 20240913 | 095700 | 301576250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 527 | 20240913 | 095600 | 301576250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 528 | 20240913 | 095500 | 301576250 | 46750 | 46750 | 46750 | 46750 | 1 |
| 529 | 20240913 | 095400 | 301529500 | 46700 | 46700 | 46700 | 46700 | 19 |
| 530 | 20240913 | 095300 | 300642200 | 46750 | 46800 | 46800 | 46750 | 53 |
| 531 | 20240913 | 095200 | 298164400 | 46800 | 46800 | 46800 | 46800 | 10 |
| 532 | 20240913 | 095100 | 297696400 | 46750 | 46750 | 46750 | 46750 | 47 |
| 533 | 20240913 | 095000 | 295499150 | 46800 | 46800 | 46800 | 46800 | 1 |
| 534 | 20240913 | 094900 | 295452350 | 46750 | 46700 | 46750 | 46700 | 24 |
| 535 | 20240913 | 094800 | 294330600 | 46700 | 46700 | 46700 | 46700 | 148 |
| 536 | 20240913 | 094700 | 287419000 | 46700 | 46650 | 46700 | 46650 | 556 |
| 537 | 20240913 | 094600 | 261472900 | 46700 | 46700 | 46700 | 46650 | 16 |
| 538 | 20240913 | 094500 | 260725750 | 46700 | 46700 | 46700 | 46700 | 25 |
| 539 | 20240913 | 094400 | 259558250 | 46750 | 46750 | 46750 | 46750 | 1 |
| 540 | 20240913 | 094300 | 259511500 | 46650 | 46750 | 46750 | 46650 | 219 |
| 541 | 20240913 | 094200 | 249293500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 542 | 20240913 | 094100 | 249293500 | 46750 | 46750 | 46750 | 46700 | 38 |
| 543 | 20240913 | 094000 | 247518500 | 46700 | 46700 | 46700 | 46700 | 2 |
| 544 | 20240913 | 093900 | 247425100 | 46750 | 46700 | 46750 | 46700 | 6 |
| 545 | 20240913 | 093800 | 247144800 | 46700 | 46700 | 46700 | 46700 | 51 |
| 546 | 20240913 | 093700 | 244763100 | 46700 | 46750 | 46750 | 46700 | 122 |
| 547 | 20240913 | 093600 | 239065650 | 46700 | 46700 | 46700 | 46700 | 40 |
| 548 | 20240913 | 093500 | 237197650 | 46700 | 46700 | 46700 | 46700 | 26 |
| 549 | 20240913 | 093400 | 235983450 | 46750 | 46850 | 46850 | 46750 | 584 |
| 550 | 20240913 | 093300 | 208653600 | 46850 | 46850 | 46850 | 46850 | 2 |
| 551 | 20240913 | 093200 | 208559900 | 46800 | 46800 | 46800 | 46800 | 47 |
| 552 | 20240913 | 093100 | 206360300 | 46850 | 46850 | 46850 | 46850 | 11 |
| 553 | 20240913 | 093000 | 205844950 | 46850 | 46800 | 46850 | 46800 | 146 |
| 554 | 20240913 | 092900 | 199011000 | 46800 | 46750 | 46800 | 46750 | 5 |
| 555 | 20240913 | 092800 | 198777200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 556 | 20240913 | 092700 | 198777200 | 46750 | 46700 | 46750 | 46700 | 108 |
| 557 | 20240913 | 092600 | 193733150 | 46750 | 46750 | 46750 | 46750 | 30 |
| 558 | 20240913 | 092500 | 192330650 | 46700 | 46700 | 46700 | 46700 | 19 |
| 559 | 20240913 | 092400 | 191443350 | 46700 | 46700 | 46700 | 46700 | 29 |
| 560 | 20240913 | 092300 | 190089050 | 46700 | 46700 | 46700 | 46650 | 45 |
| 561 | 20240913 | 092200 | 187988700 | 46700 | 46700 | 46700 | 46700 | 78 |
| 562 | 20240913 | 092100 | 184346100 | 46700 | 46700 | 46900 | 46700 | 20 |
| 563 | 20240913 | 092000 | 183409900 | 46800 | 46800 | 46800 | 46800 | 11 |
| 564 | 20240913 | 091900 | 182895100 | 46700 | 46800 | 46800 | 46700 | 23 |
| 565 | 20240913 | 091800 | 181820900 | 46700 | 46700 | 46700 | 46700 | 1 |
| 566 | 20240913 | 091700 | 181774200 | 46750 | 46700 | 46750 | 46700 | 63 |
| 567 | 20240913 | 091600 | 178830050 | 46850 | 46850 | 46850 | 46850 | 5 |
| 568 | 20240913 | 091500 | 178595800 | 46600 | 46600 | 46600 | 46600 | 15 |
| 569 | 20240913 | 091400 | 177896800 | 46550 | 46950 | 46950 | 46550 | 314 |
| 570 | 20240913 | 091300 | 163231000 | 46950 | 46800 | 46950 | 46800 | 32 |
| 571 | 20240913 | 091200 | 161733250 | 46950 | 46900 | 46950 | 46750 | 95 |
| 572 | 20240913 | 091100 | 157289300 | 46900 | 47000 | 47000 | 46900 | 112 |
| 573 | 20240913 | 091000 | 152034200 | 47000 | 47150 | 47150 | 47000 | 128 |
| 574 | 20240913 | 090900 | 146005600 | 47000 | 47100 | 47150 | 47000 | 228 |
| 575 | 20240913 | 090800 | 135263950 | 47100 | 47100 | 47150 | 47050 | 39 |
| 576 | 20240913 | 090700 | 133427150 | 47150 | 47100 | 47200 | 47050 | 254 |
| 577 | 20240913 | 090600 | 121451700 | 47100 | 47150 | 47150 | 47100 | 212 |
| 578 | 20240913 | 090500 | 111458850 | 47150 | 47150 | 47200 | 47150 | 195 |
| 579 | 20240913 | 090400 | 102264550 | 47100 | 47100 | 47100 | 47000 | 582 |
| 580 | 20240913 | 090300 | 74871700 | 47000 | 46850 | 47100 | 46800 | 727 |
| 581 | 20240913 | 090200 | 40738600 | 46850 | 46700 | 46900 | 46650 | 405 |
| 582 | 20240913 | 090100 | 21797800 | 46700 | 46550 | 46800 | 46500 | 24 |
| 583 | 20240913 | 090000 | 20678850 | 46550 | 46700 | 46900 | 46550 | 441 |