32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 190000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 3 | 20240910 | 185900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240910 | 185800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240910 | 185700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240910 | 185600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240910 | 185500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240910 | 185400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240910 | 185300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240910 | 185200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240910 | 185100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240910 | 185000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240910 | 184900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240910 | 184800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240910 | 184700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240910 | 184600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240910 | 184500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240910 | 184400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240910 | 184300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240910 | 184200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240910 | 184100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240910 | 184000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240910 | 183900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240910 | 183800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240910 | 183700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240910 | 183600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240910 | 183500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240910 | 183400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240910 | 183300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240910 | 183200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240910 | 183100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240910 | 183000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 33 | 20240910 | 182900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240910 | 182800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240910 | 182700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240910 | 182600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240910 | 182500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240910 | 182400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240910 | 182300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240910 | 182200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240910 | 182100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240910 | 182000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240910 | 181900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240910 | 181800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240910 | 181700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240910 | 181600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240910 | 181500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240910 | 181400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240910 | 181300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240910 | 181200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240910 | 181100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240910 | 181000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240910 | 180900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240910 | 180800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240910 | 180700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240910 | 180600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240910 | 180500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240910 | 180400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240910 | 180300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240910 | 180200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240910 | 180100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240910 | 180000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 63 | 20240910 | 175900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240910 | 175800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240910 | 175700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240910 | 175600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240910 | 175500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240910 | 175400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240910 | 175300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240910 | 175200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240910 | 175100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240910 | 175000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240910 | 174900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240910 | 174800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240910 | 174700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240910 | 174600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240910 | 174500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240910 | 174400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240910 | 174300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240910 | 174200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240910 | 174100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240910 | 174000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240910 | 173900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240910 | 173800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240910 | 173700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240910 | 173600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240910 | 173500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240910 | 173400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240910 | 173300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240910 | 173200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240910 | 173100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240910 | 173000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 93 | 20240910 | 172900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240910 | 172800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240910 | 172700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240910 | 172600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240910 | 172500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240910 | 172400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240910 | 172300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240910 | 172200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240910 | 172100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240910 | 172000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240910 | 171900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240910 | 171800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240910 | 171700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240910 | 171600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240910 | 171500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240910 | 171400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240910 | 171300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240910 | 171200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240910 | 171100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240910 | 171000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240910 | 170900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240910 | 170800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240910 | 170700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240910 | 170600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240910 | 170500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240910 | 170400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240910 | 170300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240910 | 170200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240910 | 170100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240910 | 170000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 123 | 20240910 | 165900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240910 | 165800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240910 | 165700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240910 | 165600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240910 | 165500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240910 | 165400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240910 | 165300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240910 | 165200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240910 | 165100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240910 | 165000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240910 | 164900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240910 | 164800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240910 | 164700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240910 | 164600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240910 | 164500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240910 | 164400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240910 | 164300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240910 | 164200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240910 | 164100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240910 | 164000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240910 | 163900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240910 | 163800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240910 | 163700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240910 | 163600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240910 | 163500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240910 | 163400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240910 | 163300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240910 | 163200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240910 | 163100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240910 | 163000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 153 | 20240910 | 162900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240910 | 162800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240910 | 162700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240910 | 162600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240910 | 162500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240910 | 162400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240910 | 162300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240910 | 162200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240910 | 162100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240910 | 162000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240910 | 161900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240910 | 161800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240910 | 161700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240910 | 161600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240910 | 161500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240910 | 161400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240910 | 161300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240910 | 161200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240910 | 161100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240910 | 161000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240910 | 160900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240910 | 160800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240910 | 160700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240910 | 160600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240910 | 160500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240910 | 160400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240910 | 160300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240910 | 160200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240910 | 160100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240910 | 160000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 20970 |
| 183 | 20240910 | 155900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240910 | 155800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240910 | 155700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240910 | 155600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240910 | 155500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240910 | 155400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240910 | 155300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240910 | 155200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240910 | 155100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240910 | 155000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240910 | 154900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240910 | 154800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240910 | 154700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240910 | 154600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240910 | 154500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240910 | 154400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240910 | 154300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240910 | 154200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240910 | 154100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240910 | 154000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240910 | 153900 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240910 | 153800 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240910 | 153700 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240910 | 153600 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240910 | 153500 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240910 | 153400 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240910 | 153300 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240910 | 153200 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240910 | 153100 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240910 | 153000 | 8923400450 | 46650 | 46650 | 46650 | 46650 | 41940 |
| 213 | 20240910 | 152900 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240910 | 152800 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240910 | 152700 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20240910 | 152600 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20240910 | 152500 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20240910 | 152400 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20240910 | 152300 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20240910 | 152200 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20240910 | 152100 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20240910 | 152000 | 7945149950 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20240910 | 151900 | 7945149950 | 46600 | 46550 | 46700 | 46500 | 1381 |
| 224 | 20240910 | 151800 | 7880895750 | 46550 | 46500 | 46550 | 46450 | 548 |
| 225 | 20240910 | 151700 | 7855396100 | 46500 | 46500 | 46550 | 46450 | 1326 |
| 226 | 20240910 | 151600 | 7793738000 | 46450 | 46450 | 46500 | 46450 | 507 |
| 227 | 20240910 | 151500 | 7770173700 | 46500 | 46450 | 46500 | 46450 | 433 |
| 228 | 20240910 | 151400 | 7750050300 | 46450 | 46450 | 46500 | 46450 | 410 |
| 229 | 20240910 | 151300 | 7730992600 | 46500 | 46450 | 46500 | 46450 | 525 |
| 230 | 20240910 | 151200 | 7706590700 | 46450 | 46450 | 46500 | 46450 | 378 |
| 231 | 20240910 | 151100 | 7689023050 | 46450 | 46500 | 46500 | 46450 | 322 |
| 232 | 20240910 | 151000 | 7674056600 | 46500 | 46400 | 46500 | 46400 | 204 |
| 233 | 20240910 | 150900 | 7664579950 | 46400 | 46400 | 46450 | 46400 | 460 |
| 234 | 20240910 | 150800 | 7643216400 | 46400 | 46450 | 46450 | 46400 | 473 |
| 235 | 20240910 | 150700 | 7621250650 | 46400 | 46550 | 46550 | 46400 | 1587 |
| 236 | 20240910 | 150600 | 7547462100 | 46550 | 46550 | 46550 | 46500 | 314 |
| 237 | 20240910 | 150500 | 7532852800 | 46500 | 46550 | 46550 | 46500 | 354 |
| 238 | 20240910 | 150400 | 7516379700 | 46550 | 46500 | 46550 | 46500 | 244 |
| 239 | 20240910 | 150300 | 7505028400 | 46550 | 46500 | 46550 | 46500 | 373 |
| 240 | 20240910 | 150200 | 7487672000 | 46500 | 46550 | 46550 | 46500 | 262 |
| 241 | 20240910 | 150100 | 7475479750 | 46500 | 46500 | 46550 | 46500 | 355 |
| 242 | 20240910 | 150000 | 7458963600 | 46500 | 46550 | 46600 | 46500 | 1227 |
| 243 | 20240910 | 145900 | 7401854800 | 46600 | 46550 | 46600 | 46550 | 333 |
| 244 | 20240910 | 145800 | 7386345850 | 46550 | 46550 | 46600 | 46550 | 385 |
| 245 | 20240910 | 145700 | 7368415000 | 46550 | 46550 | 46600 | 46550 | 411 |
| 246 | 20240910 | 145600 | 7349266950 | 46600 | 46550 | 46600 | 46550 | 280 |
| 247 | 20240910 | 145500 | 7336227200 | 46600 | 46650 | 46650 | 46550 | 689 |
| 248 | 20240910 | 145400 | 7304119650 | 46650 | 46650 | 46650 | 46600 | 417 |
| 249 | 20240910 | 145300 | 7284673550 | 46600 | 46650 | 46700 | 46600 | 1167 |
| 250 | 20240910 | 145200 | 7230234250 | 46700 | 46650 | 46700 | 46650 | 409 |
| 251 | 20240910 | 145100 | 7211145350 | 46650 | 46700 | 46700 | 46650 | 399 |
| 252 | 20240910 | 145000 | 7192523750 | 46650 | 46650 | 46700 | 46600 | 472 |
| 253 | 20240910 | 144900 | 7170486100 | 46650 | 46600 | 46700 | 46600 | 127 |
| 254 | 20240910 | 144800 | 7164556550 | 46650 | 46600 | 46650 | 46600 | 221 |
| 255 | 20240910 | 144700 | 7154249800 | 46600 | 46650 | 46700 | 46600 | 798 |
| 256 | 20240910 | 144600 | 7117019000 | 46650 | 46650 | 46700 | 46600 | 443 |
| 257 | 20240910 | 144500 | 7096351600 | 46650 | 46600 | 46650 | 46600 | 299 |
| 258 | 20240910 | 144400 | 7082404500 | 46600 | 46650 | 46650 | 46600 | 161 |
| 259 | 20240910 | 144300 | 7074895150 | 46650 | 46700 | 46700 | 46600 | 755 |
| 260 | 20240910 | 144200 | 7039664900 | 46650 | 46600 | 46700 | 46600 | 515 |
| 261 | 20240910 | 144100 | 7015640000 | 46600 | 46600 | 46650 | 46550 | 184 |
| 262 | 20240910 | 144000 | 7007063800 | 46600 | 46600 | 46700 | 46550 | 461 |
| 263 | 20240910 | 143900 | 6985580150 | 46650 | 46650 | 46650 | 46550 | 394 |
| 264 | 20240910 | 143800 | 6967202700 | 46500 | 46500 | 46600 | 46450 | 661 |
| 265 | 20240910 | 143700 | 6936459600 | 46550 | 46600 | 46650 | 46550 | 793 |
| 266 | 20240910 | 143600 | 6899522750 | 46600 | 46600 | 46600 | 46550 | 251 |
| 267 | 20240910 | 143500 | 6887829050 | 46550 | 46650 | 46700 | 46550 | 1184 |
| 268 | 20240910 | 143400 | 6832634050 | 46600 | 46600 | 46700 | 46600 | 549 |
| 269 | 20240910 | 143300 | 6807024350 | 46650 | 46600 | 46650 | 46600 | 379 |
| 270 | 20240910 | 143200 | 6789346600 | 46600 | 46600 | 46650 | 46600 | 242 |
| 271 | 20240910 | 143100 | 6778059650 | 46650 | 46600 | 46650 | 46600 | 378 |
| 272 | 20240910 | 143000 | 6760436250 | 46650 | 46600 | 46650 | 46600 | 669 |
| 273 | 20240910 | 142900 | 6729231450 | 46650 | 46600 | 46650 | 46600 | 200 |
| 274 | 20240910 | 142800 | 6719903600 | 46650 | 46600 | 46650 | 46600 | 202 |
| 275 | 20240910 | 142700 | 6710481700 | 46600 | 46700 | 46700 | 46600 | 634 |
| 276 | 20240910 | 142600 | 6680893650 | 46700 | 46700 | 46700 | 46650 | 691 |
| 277 | 20240910 | 142500 | 6648653700 | 46650 | 46750 | 46750 | 46650 | 1307 |
| 278 | 20240910 | 142400 | 6587609900 | 46750 | 46750 | 46750 | 46700 | 363 |
| 279 | 20240910 | 142300 | 6570643550 | 46750 | 46750 | 46750 | 46700 | 600 |
| 280 | 20240910 | 142200 | 6542597950 | 46700 | 46750 | 46750 | 46700 | 244 |
| 281 | 20240910 | 142100 | 6531194150 | 46700 | 46650 | 46750 | 46650 | 134 |
| 282 | 20240910 | 142000 | 6524935850 | 46650 | 46700 | 46700 | 46650 | 488 |
| 283 | 20240910 | 141900 | 6502150500 | 46650 | 46750 | 46800 | 46650 | 1555 |
| 284 | 20240910 | 141800 | 6429483850 | 46800 | 46750 | 46800 | 46750 | 228 |
| 285 | 20240910 | 141700 | 6418814900 | 46750 | 46800 | 46800 | 46750 | 391 |
| 286 | 20240910 | 141600 | 6400522400 | 46750 | 46750 | 46800 | 46750 | 248 |
| 287 | 20240910 | 141500 | 6388919500 | 46800 | 46750 | 46800 | 46750 | 200 |
| 288 | 20240910 | 141400 | 6379562150 | 46750 | 46750 | 46800 | 46750 | 297 |
| 289 | 20240910 | 141300 | 6365670550 | 46750 | 46800 | 46800 | 46750 | 360 |
| 290 | 20240910 | 141200 | 6348827850 | 46750 | 46750 | 46800 | 46700 | 339 |
| 291 | 20240910 | 141100 | 6332980900 | 46700 | 46750 | 46800 | 46700 | 370 |
| 292 | 20240910 | 141000 | 6315684150 | 46750 | 46750 | 46800 | 46700 | 1044 |
| 293 | 20240910 | 140900 | 6266870250 | 46800 | 46750 | 46800 | 46750 | 417 |
| 294 | 20240910 | 140800 | 6247357500 | 46800 | 46800 | 46800 | 46750 | 290 |
| 295 | 20240910 | 140700 | 6233790200 | 46800 | 46800 | 46850 | 46750 | 548 |
| 296 | 20240910 | 140600 | 6208140400 | 46800 | 46800 | 46850 | 46750 | 567 |
| 297 | 20240910 | 140500 | 6181600500 | 46850 | 46800 | 46850 | 46800 | 287 |
| 298 | 20240910 | 140400 | 6168158550 | 46850 | 46850 | 46900 | 46800 | 652 |
| 299 | 20240910 | 140300 | 6137627200 | 46800 | 46800 | 46850 | 46750 | 1095 |
| 300 | 20240910 | 140200 | 6086370050 | 46800 | 46800 | 46850 | 46750 | 356 |
| 301 | 20240910 | 140100 | 6069705350 | 46750 | 46950 | 46950 | 46750 | 1514 |
| 302 | 20240910 | 140000 | 5998825900 | 46900 | 46900 | 46950 | 46850 | 501 |
| 303 | 20240910 | 135900 | 5975329150 | 46850 | 46900 | 46900 | 46850 | 428 |
| 304 | 20240910 | 135800 | 5955261650 | 46900 | 46900 | 46900 | 46850 | 920 |
| 305 | 20240910 | 135700 | 5912117500 | 46850 | 46850 | 46900 | 46850 | 629 |
| 306 | 20240910 | 135600 | 5882619600 | 46900 | 46800 | 46900 | 46800 | 538 |
| 307 | 20240910 | 135500 | 5857416300 | 46800 | 46850 | 46850 | 46800 | 123 |
| 308 | 20240910 | 135400 | 5851654300 | 46800 | 46950 | 46950 | 46750 | 2702 |
| 309 | 20240910 | 135300 | 5724940900 | 47000 | 46950 | 47000 | 46950 | 265 |
| 310 | 20240910 | 135200 | 5712487300 | 46950 | 47000 | 47000 | 46950 | 356 |
| 311 | 20240910 | 135100 | 5695760250 | 47000 | 47000 | 47000 | 46950 | 393 |
| 312 | 20240910 | 135000 | 5677293700 | 46950 | 46950 | 47000 | 46950 | 441 |
| 313 | 20240910 | 134900 | 5656574900 | 47000 | 47000 | 47000 | 46950 | 433 |
| 314 | 20240910 | 134800 | 5636230600 | 46950 | 47000 | 47000 | 46950 | 281 |
| 315 | 20240910 | 134700 | 5623028600 | 47000 | 46950 | 47000 | 46900 | 642 |
| 316 | 20240910 | 134600 | 5592881600 | 46950 | 46950 | 46950 | 46900 | 259 |
| 317 | 20240910 | 134500 | 5580722300 | 46900 | 46900 | 46950 | 46900 | 299 |
| 318 | 20240910 | 134400 | 5566690450 | 46950 | 46950 | 46950 | 46900 | 366 |
| 319 | 20240910 | 134300 | 5549513150 | 46950 | 46950 | 46950 | 46900 | 565 |
| 320 | 20240910 | 134200 | 5522991200 | 46950 | 46900 | 46950 | 46900 | 379 |
| 321 | 20240910 | 134100 | 5505203100 | 46900 | 46950 | 46950 | 46900 | 261 |
| 322 | 20240910 | 134000 | 5492951900 | 46950 | 46950 | 46950 | 46850 | 751 |
| 323 | 20240910 | 133900 | 5457730550 | 46950 | 46950 | 47000 | 46900 | 259 |
| 324 | 20240910 | 133800 | 5445570800 | 46950 | 47000 | 47000 | 46950 | 905 |
| 325 | 20240910 | 133700 | 5403064900 | 47000 | 47000 | 47000 | 46950 | 425 |
| 326 | 20240910 | 133600 | 5383095750 | 47000 | 47000 | 47000 | 46950 | 1282 |
| 327 | 20240910 | 133500 | 5322844450 | 47000 | 46950 | 47000 | 46950 | 369 |
| 328 | 20240910 | 133400 | 5305506400 | 46950 | 46900 | 47000 | 46900 | 343 |
| 329 | 20240910 | 133300 | 5289401250 | 46950 | 46950 | 46950 | 46900 | 418 |
| 330 | 20240910 | 133200 | 5269779950 | 46900 | 46900 | 46950 | 46900 | 250 |
| 331 | 20240910 | 133100 | 5258047200 | 46900 | 46950 | 46950 | 46900 | 443 |
| 332 | 20240910 | 133000 | 5237259400 | 46950 | 46950 | 46950 | 46850 | 903 |
| 333 | 20240910 | 132900 | 5194894800 | 46950 | 46900 | 46950 | 46900 | 87 |
| 334 | 20240910 | 132800 | 5190811300 | 46950 | 46950 | 46950 | 46900 | 188 |
| 335 | 20240910 | 132700 | 5181986950 | 46900 | 46950 | 47000 | 46900 | 536 |
| 336 | 20240910 | 132600 | 5156822800 | 46950 | 46950 | 47000 | 46900 | 429 |
| 337 | 20240910 | 132500 | 5136683900 | 46900 | 46900 | 46950 | 46900 | 133 |
| 338 | 20240910 | 132400 | 5130440950 | 46900 | 46900 | 46950 | 46900 | 252 |
| 339 | 20240910 | 132300 | 5118612900 | 46900 | 46900 | 46950 | 46850 | 243 |
| 340 | 20240910 | 132200 | 5107213050 | 46900 | 46950 | 46950 | 46900 | 235 |
| 341 | 20240910 | 132100 | 5096182350 | 46950 | 46950 | 47050 | 46950 | 500 |
| 342 | 20240910 | 132000 | 5072683000 | 47050 | 47000 | 47050 | 46950 | 839 |
| 343 | 20240910 | 131900 | 5033241500 | 46950 | 46950 | 47000 | 46950 | 928 |
| 344 | 20240910 | 131800 | 4989630650 | 46950 | 47000 | 47050 | 46950 | 1108 |
| 345 | 20240910 | 131700 | 4937552700 | 47000 | 46950 | 47050 | 46950 | 443 |
| 346 | 20240910 | 131600 | 4916735850 | 47000 | 46950 | 47050 | 46950 | 442 |
| 347 | 20240910 | 131500 | 4895962350 | 46950 | 46950 | 47000 | 46950 | 614 |
| 348 | 20240910 | 131400 | 4867111200 | 47000 | 46950 | 47000 | 46950 | 276 |
| 349 | 20240910 | 131300 | 4854142800 | 46900 | 46900 | 47000 | 46850 | 522 |
| 350 | 20240910 | 131200 | 4829643600 | 46850 | 46900 | 46900 | 46850 | 219 |
| 351 | 20240910 | 131100 | 4819377200 | 46850 | 46900 | 46900 | 46850 | 307 |
| 352 | 20240910 | 131000 | 4804980950 | 46950 | 47000 | 47000 | 46900 | 200 |
| 353 | 20240910 | 130900 | 4795593300 | 46950 | 47000 | 47000 | 46900 | 1870 |
| 354 | 20240910 | 130800 | 4707721750 | 47000 | 47050 | 47050 | 47000 | 486 |
| 355 | 20240910 | 130700 | 4684865900 | 47050 | 47000 | 47050 | 47000 | 429 |
| 356 | 20240910 | 130600 | 4664683700 | 47050 | 47000 | 47050 | 47000 | 248 |
| 357 | 20240910 | 130500 | 4653019100 | 47050 | 47000 | 47050 | 46950 | 817 |
| 358 | 20240910 | 130400 | 4614617850 | 46950 | 46950 | 47000 | 46950 | 317 |
| 359 | 20240910 | 130300 | 4599720500 | 47000 | 47000 | 47000 | 46950 | 251 |
| 360 | 20240910 | 130200 | 4587931050 | 46950 | 47000 | 47000 | 46950 | 346 |
| 361 | 20240910 | 130100 | 4571671800 | 46950 | 47000 | 47000 | 46950 | 657 |
| 362 | 20240910 | 130000 | 4540797000 | 47000 | 47000 | 47000 | 46950 | 283 |
| 363 | 20240910 | 125900 | 4527499150 | 47000 | 47000 | 47000 | 46950 | 178 |
| 364 | 20240910 | 125800 | 4519135350 | 47000 | 46950 | 47000 | 46950 | 261 |
| 365 | 20240910 | 125700 | 4506875650 | 46950 | 46900 | 46950 | 46900 | 288 |
| 366 | 20240910 | 125600 | 4493358100 | 46900 | 46900 | 46950 | 46900 | 306 |
| 367 | 20240910 | 125500 | 4478995000 | 46950 | 46900 | 46950 | 46900 | 158 |
| 368 | 20240910 | 125400 | 4471578100 | 46900 | 46900 | 46950 | 46900 | 368 |
| 369 | 20240910 | 125300 | 4454304100 | 46950 | 46900 | 46950 | 46850 | 157 |
| 370 | 20240910 | 125200 | 4446942950 | 46850 | 46850 | 46900 | 46850 | 87 |
| 371 | 20240910 | 125100 | 4442865750 | 46900 | 46900 | 46900 | 46850 | 526 |
| 372 | 20240910 | 125000 | 4418209700 | 46850 | 46900 | 46900 | 46850 | 182 |
| 373 | 20240910 | 124900 | 4409676650 | 46850 | 46800 | 46900 | 46800 | 256 |
| 374 | 20240910 | 124800 | 4397686000 | 46850 | 46800 | 46850 | 46750 | 654 |
| 375 | 20240910 | 124700 | 4367076700 | 46750 | 46800 | 46850 | 46750 | 697 |
| 376 | 20240910 | 124600 | 4334449750 | 46850 | 46800 | 46850 | 46750 | 300 |
| 377 | 20240910 | 124500 | 4320411350 | 46750 | 46800 | 46850 | 46750 | 235 |
| 378 | 20240910 | 124400 | 4309415200 | 46850 | 46750 | 46850 | 46750 | 60 |
| 379 | 20240910 | 124300 | 4306607250 | 46750 | 46800 | 46800 | 46750 | 175 |
| 380 | 20240910 | 124200 | 4298418350 | 46750 | 46800 | 46850 | 46750 | 378 |
| 381 | 20240910 | 124100 | 4280726450 | 46850 | 46800 | 46850 | 46800 | 322 |
| 382 | 20240910 | 124000 | 4265647500 | 46900 | 46850 | 46900 | 46800 | 652 |
| 383 | 20240910 | 123900 | 4235126050 | 46800 | 46800 | 46850 | 46800 | 112 |
| 384 | 20240910 | 123800 | 4229880500 | 46850 | 46850 | 46850 | 46800 | 173 |
| 385 | 20240910 | 123700 | 4221778100 | 46900 | 46900 | 46900 | 46800 | 427 |
| 386 | 20240910 | 123600 | 4201769400 | 46850 | 46850 | 46850 | 46850 | 55 |
| 387 | 20240910 | 123500 | 4199192650 | 46850 | 46850 | 46950 | 46850 | 418 |
| 388 | 20240910 | 123400 | 4179591550 | 46900 | 46850 | 46900 | 46850 | 250 |
| 389 | 20240910 | 123300 | 4167869200 | 46900 | 46850 | 46900 | 46850 | 74 |
| 390 | 20240910 | 123200 | 4164399100 | 46850 | 46900 | 46900 | 46850 | 155 |
| 391 | 20240910 | 123100 | 4157134150 | 46850 | 46850 | 46900 | 46850 | 228 |
| 392 | 20240910 | 123000 | 4146450550 | 46800 | 46800 | 46900 | 46800 | 210 |
| 393 | 20240910 | 122900 | 4136611000 | 46850 | 46850 | 46850 | 46850 | 52 |
| 394 | 20240910 | 122800 | 4134174800 | 46850 | 46900 | 46900 | 46850 | 212 |
| 395 | 20240910 | 122700 | 4124236850 | 46850 | 46850 | 46900 | 46800 | 274 |
| 396 | 20240910 | 122600 | 4111396550 | 46850 | 46800 | 46900 | 46800 | 148 |
| 397 | 20240910 | 122500 | 4104462000 | 46800 | 46850 | 46850 | 46800 | 187 |
| 398 | 20240910 | 122400 | 4095705000 | 46850 | 46850 | 46900 | 46800 | 242 |
| 399 | 20240910 | 122300 | 4084363250 | 46850 | 46850 | 46850 | 46800 | 242 |
| 400 | 20240910 | 122200 | 4073027600 | 46850 | 46850 | 46900 | 46850 | 185 |
| 401 | 20240910 | 122100 | 4064356600 | 46800 | 46900 | 46900 | 46800 | 178 |
| 402 | 20240910 | 122000 | 4056014650 | 46850 | 46850 | 46900 | 46800 | 257 |
| 403 | 20240910 | 121900 | 4043971400 | 46850 | 46900 | 47000 | 46800 | 762 |
| 404 | 20240910 | 121800 | 4008269900 | 46950 | 46900 | 46950 | 46850 | 156 |
| 405 | 20240910 | 121700 | 4000952400 | 46900 | 46900 | 46950 | 46900 | 169 |
| 406 | 20240910 | 121600 | 3993022550 | 46850 | 46900 | 46900 | 46850 | 119 |
| 407 | 20240910 | 121500 | 3987442500 | 46850 | 46900 | 47000 | 46850 | 293 |
| 408 | 20240910 | 121400 | 3973695450 | 46900 | 46900 | 46950 | 46900 | 154 |
| 409 | 20240910 | 121300 | 3966469100 | 46950 | 46900 | 46950 | 46900 | 156 |
| 410 | 20240910 | 121200 | 3959146750 | 46950 | 46900 | 46950 | 46900 | 225 |
| 411 | 20240910 | 121100 | 3948588800 | 46900 | 46950 | 47000 | 46900 | 216 |
| 412 | 20240910 | 121000 | 3938442700 | 47000 | 46950 | 47000 | 46950 | 339 |
| 413 | 20240910 | 120900 | 3922523900 | 46950 | 46950 | 47000 | 46950 | 151 |
| 414 | 20240910 | 120800 | 3915429500 | 47000 | 46950 | 47000 | 46950 | 146 |
| 415 | 20240910 | 120700 | 3908568700 | 47000 | 46900 | 47000 | 46900 | 1132 |
| 416 | 20240910 | 120600 | 3855374500 | 46900 | 46950 | 47000 | 46900 | 313 |
| 417 | 20240910 | 120500 | 3840681800 | 46950 | 46950 | 47000 | 46950 | 294 |
| 418 | 20240910 | 120400 | 3826871250 | 46950 | 46950 | 47000 | 46900 | 299 |
| 419 | 20240910 | 120300 | 3812837600 | 46950 | 46900 | 46950 | 46900 | 139 |
| 420 | 20240910 | 120200 | 3806314950 | 46950 | 46950 | 46950 | 46900 | 226 |
| 421 | 20240910 | 120100 | 3795705350 | 46900 | 46950 | 46950 | 46900 | 242 |
| 422 | 20240910 | 120000 | 3784345600 | 46900 | 46900 | 46950 | 46900 | 248 |
| 423 | 20240910 | 115900 | 3772706750 | 46900 | 46900 | 46950 | 46900 | 110 |
| 424 | 20240910 | 115800 | 3767545850 | 46900 | 46900 | 46950 | 46900 | 89 |
| 425 | 20240910 | 115700 | 3763370500 | 46950 | 46950 | 46950 | 46900 | 381 |
| 426 | 20240910 | 115600 | 3745487150 | 46900 | 46900 | 46950 | 46850 | 181 |
| 427 | 20240910 | 115500 | 3736996600 | 46950 | 46900 | 46950 | 46850 | 45 |
| 428 | 20240910 | 115400 | 3734887200 | 46950 | 46900 | 46950 | 46850 | 266 |
| 429 | 20240910 | 115300 | 3722402650 | 46850 | 46900 | 46950 | 46850 | 148 |
| 430 | 20240910 | 115200 | 3715459700 | 46900 | 46800 | 46950 | 46800 | 282 |
| 431 | 20240910 | 115100 | 3702235250 | 46850 | 46950 | 46950 | 46800 | 726 |
| 432 | 20240910 | 115000 | 3668202600 | 46950 | 46900 | 46950 | 46900 | 221 |
| 433 | 20240910 | 114900 | 3657831900 | 46950 | 46900 | 46950 | 46900 | 307 |
| 434 | 20240910 | 114800 | 3643427500 | 46950 | 46950 | 46950 | 46900 | 218 |
| 435 | 20240910 | 114700 | 3633193400 | 46900 | 46900 | 46950 | 46900 | 82 |
| 436 | 20240910 | 114600 | 3629344300 | 46900 | 46900 | 46950 | 46900 | 130 |
| 437 | 20240910 | 114500 | 3623244550 | 46950 | 46900 | 46950 | 46900 | 229 |
| 438 | 20240910 | 114400 | 3612496700 | 46950 | 46950 | 46950 | 46900 | 240 |
| 439 | 20240910 | 114300 | 3601234950 | 46950 | 46900 | 46950 | 46900 | 327 |
| 440 | 20240910 | 114200 | 3585886650 | 46950 | 46900 | 46950 | 46900 | 212 |
| 441 | 20240910 | 114100 | 3575936300 | 46900 | 46950 | 46950 | 46900 | 198 |
| 442 | 20240910 | 114000 | 3566642550 | 46900 | 46900 | 46950 | 46900 | 133 |
| 443 | 20240910 | 113900 | 3560402800 | 46900 | 46950 | 46950 | 46900 | 148 |
| 444 | 20240910 | 113800 | 3553458500 | 46950 | 46950 | 46950 | 46900 | 255 |
| 445 | 20240910 | 113700 | 3541489550 | 46900 | 46900 | 46950 | 46900 | 169 |
| 446 | 20240910 | 113600 | 3533555950 | 46900 | 46900 | 46950 | 46850 | 243 |
| 447 | 20240910 | 113500 | 3522158050 | 46900 | 46850 | 46900 | 46850 | 337 |
| 448 | 20240910 | 113400 | 3506358600 | 46900 | 46900 | 46900 | 46850 | 215 |
| 449 | 20240910 | 113300 | 3496276250 | 46850 | 46850 | 46900 | 46850 | 88 |
| 450 | 20240910 | 113200 | 3492150800 | 46850 | 46850 | 46900 | 46850 | 460 |
| 451 | 20240910 | 113100 | 3470580600 | 46850 | 46900 | 46900 | 46850 | 210 |
| 452 | 20240910 | 113000 | 3460734650 | 46850 | 46800 | 46900 | 46800 | 797 |
| 453 | 20240910 | 112900 | 3423396650 | 46800 | 46850 | 46900 | 46800 | 474 |
| 454 | 20240910 | 112800 | 3401191200 | 46850 | 46850 | 46900 | 46850 | 233 |
| 455 | 20240910 | 112700 | 3390270050 | 46900 | 46800 | 46900 | 46800 | 479 |
| 456 | 20240910 | 112600 | 3367824450 | 46800 | 46900 | 46950 | 46800 | 283 |
| 457 | 20240910 | 112500 | 3354558750 | 46900 | 46900 | 46950 | 46900 | 145 |
| 458 | 20240910 | 112400 | 3347758150 | 46900 | 46900 | 46900 | 46850 | 162 |
| 459 | 20240910 | 112300 | 3340163800 | 46900 | 46900 | 46950 | 46900 | 160 |
| 460 | 20240910 | 112200 | 3332657600 | 46850 | 46850 | 46900 | 46850 | 155 |
| 461 | 20240910 | 112100 | 3325390000 | 46850 | 46850 | 46900 | 46850 | 214 |
| 462 | 20240910 | 112000 | 3315358400 | 46850 | 46850 | 46850 | 46800 | 515 |
| 463 | 20240910 | 111900 | 3291231050 | 46850 | 46900 | 46900 | 46850 | 543 |
| 464 | 20240910 | 111800 | 3265784450 | 46850 | 46850 | 46900 | 46850 | 616 |
| 465 | 20240910 | 111700 | 3236900450 | 46850 | 46900 | 46900 | 46850 | 133 |
| 466 | 20240910 | 111600 | 3230666150 | 46850 | 46900 | 46900 | 46850 | 112 |
| 467 | 20240910 | 111500 | 3225414800 | 46900 | 46850 | 46900 | 46850 | 146 |
| 468 | 20240910 | 111400 | 3218568850 | 46900 | 46900 | 46900 | 46850 | 828 |
| 469 | 20240910 | 111300 | 3179758150 | 46900 | 46900 | 46950 | 46900 | 226 |
| 470 | 20240910 | 111200 | 3169157450 | 46950 | 46950 | 47000 | 46900 | 258 |
| 471 | 20240910 | 111100 | 3157042000 | 46950 | 46950 | 46950 | 46900 | 782 |
| 472 | 20240910 | 111000 | 3120330450 | 46950 | 46950 | 46950 | 46900 | 166 |
| 473 | 20240910 | 110900 | 3112542500 | 46900 | 46900 | 46950 | 46900 | 179 |
| 474 | 20240910 | 110800 | 3104144200 | 46900 | 46850 | 46950 | 46850 | 187 |
| 475 | 20240910 | 110700 | 3095369850 | 46850 | 46850 | 46900 | 46850 | 322 |
| 476 | 20240910 | 110600 | 3080273050 | 46850 | 46900 | 46900 | 46850 | 109 |
| 477 | 20240910 | 110500 | 3075163850 | 46900 | 46900 | 46950 | 46900 | 222 |
| 478 | 20240910 | 110400 | 3064751350 | 46950 | 46900 | 46950 | 46850 | 574 |
| 479 | 20240910 | 110300 | 3037832750 | 46900 | 47000 | 47000 | 46900 | 459 |
| 480 | 20240910 | 110200 | 3016279100 | 46950 | 46950 | 47000 | 46950 | 323 |
| 481 | 20240910 | 110100 | 3001104600 | 47000 | 46950 | 47000 | 46950 | 502 |
| 482 | 20240910 | 110000 | 2977514550 | 46950 | 47000 | 47000 | 46950 | 582 |
| 483 | 20240910 | 105900 | 2950164850 | 46950 | 47000 | 47000 | 46950 | 344 |
| 484 | 20240910 | 105800 | 2934000750 | 46950 | 47000 | 47000 | 46950 | 560 |
| 485 | 20240910 | 105700 | 2907680950 | 46950 | 46950 | 47000 | 46900 | 682 |
| 486 | 20240910 | 105600 | 2875660250 | 46950 | 46950 | 46950 | 46900 | 398 |
| 487 | 20240910 | 105500 | 2856979750 | 46950 | 46900 | 46950 | 46900 | 94 |
| 488 | 20240910 | 105400 | 2852567500 | 46950 | 46900 | 46950 | 46900 | 563 |
| 489 | 20240910 | 105300 | 2826155750 | 46850 | 46900 | 46900 | 46850 | 256 |
| 490 | 20240910 | 105200 | 2814155300 | 46850 | 46900 | 46900 | 46850 | 142 |
| 491 | 20240910 | 105100 | 2807498300 | 46900 | 46850 | 46900 | 46850 | 115 |
| 492 | 20240910 | 105000 | 2802104900 | 46900 | 46850 | 46900 | 46850 | 178 |
| 493 | 20240910 | 104900 | 2793764250 | 46850 | 46850 | 46900 | 46800 | 588 |
| 494 | 20240910 | 104800 | 2766212450 | 46900 | 46850 | 46900 | 46850 | 517 |
| 495 | 20240910 | 104700 | 2741982900 | 46850 | 46900 | 46900 | 46850 | 166 |
| 496 | 20240910 | 104600 | 2734202300 | 46850 | 46850 | 46900 | 46850 | 64 |
| 497 | 20240910 | 104500 | 2731201450 | 46800 | 46850 | 46850 | 46800 | 217 |
| 498 | 20240910 | 104400 | 2721040200 | 46850 | 46800 | 46850 | 46800 | 335 |
| 499 | 20240910 | 104300 | 2705348700 | 46800 | 46850 | 46850 | 46800 | 276 |
| 500 | 20240910 | 104200 | 2692422050 | 46850 | 46900 | 46900 | 46800 | 501 |
| 501 | 20240910 | 104100 | 2668944250 | 46850 | 46900 | 46900 | 46850 | 239 |
| 502 | 20240910 | 104000 | 2657737350 | 46850 | 46850 | 46900 | 46800 | 125 |
| 503 | 20240910 | 103900 | 2651877450 | 46900 | 46850 | 46900 | 46800 | 67 |
| 504 | 20240910 | 103800 | 2648737300 | 46850 | 46800 | 46900 | 46800 | 266 |
| 505 | 20240910 | 103700 | 2636274050 | 46800 | 46800 | 46850 | 46800 | 29 |
| 506 | 20240910 | 103600 | 2634915600 | 46850 | 46850 | 46850 | 46800 | 276 |
| 507 | 20240910 | 103500 | 2621986900 | 46850 | 46850 | 46850 | 46800 | 237 |
| 508 | 20240910 | 103400 | 2610889800 | 46850 | 46800 | 46850 | 46750 | 719 |
| 509 | 20240910 | 103300 | 2577234550 | 46800 | 46800 | 46850 | 46800 | 260 |
| 510 | 20240910 | 103200 | 2565064000 | 46800 | 46750 | 46800 | 46750 | 319 |
| 511 | 20240910 | 103100 | 2550150350 | 46700 | 46850 | 46900 | 46700 | 3102 |
| 512 | 20240910 | 103000 | 2404861050 | 46900 | 46900 | 46900 | 46850 | 170 |
| 513 | 20240910 | 102900 | 2396888200 | 46850 | 46950 | 46950 | 46850 | 505 |
| 514 | 20240910 | 102800 | 2373201900 | 46900 | 46900 | 47000 | 46900 | 1093 |
| 515 | 20240910 | 102700 | 2321892250 | 46900 | 46900 | 46950 | 46900 | 803 |
| 516 | 20240910 | 102600 | 2284231350 | 46900 | 46850 | 46900 | 46800 | 996 |
| 517 | 20240910 | 102500 | 2237562100 | 46800 | 46800 | 46850 | 46800 | 781 |
| 518 | 20240910 | 102400 | 2200998500 | 46800 | 46800 | 46850 | 46800 | 135 |
| 519 | 20240910 | 102300 | 2194679200 | 46850 | 46800 | 46850 | 46800 | 887 |
| 520 | 20240910 | 102200 | 2153163500 | 46800 | 46800 | 46800 | 46750 | 972 |
| 521 | 20240910 | 102100 | 2107679800 | 46750 | 46800 | 46800 | 46700 | 504 |
| 522 | 20240910 | 102000 | 2084106100 | 46750 | 46700 | 46800 | 46700 | 661 |
| 523 | 20240910 | 101900 | 2053201150 | 46750 | 46650 | 46750 | 46600 | 1714 |
| 524 | 20240910 | 101800 | 1973214300 | 46600 | 46650 | 46700 | 46600 | 301 |
| 525 | 20240910 | 101700 | 1959167950 | 46650 | 46600 | 46650 | 46550 | 728 |
| 526 | 20240910 | 101600 | 1925238250 | 46600 | 46600 | 46650 | 46600 | 333 |
| 527 | 20240910 | 101500 | 1909718600 | 46600 | 46650 | 46650 | 46550 | 469 |
| 528 | 20240910 | 101400 | 1887851950 | 46600 | 46550 | 46600 | 46550 | 277 |
| 529 | 20240910 | 101300 | 1874950250 | 46550 | 46600 | 46600 | 46550 | 130 |
| 530 | 20240910 | 101200 | 1868895300 | 46600 | 46600 | 46600 | 46550 | 167 |
| 531 | 20240910 | 101100 | 1861113700 | 46600 | 46600 | 46600 | 46550 | 253 |
| 532 | 20240910 | 101000 | 1849326750 | 46550 | 46600 | 46600 | 46550 | 434 |
| 533 | 20240910 | 100900 | 1829109850 | 46550 | 46550 | 46600 | 46550 | 89 |
| 534 | 20240910 | 100800 | 1824963550 | 46550 | 46600 | 46600 | 46550 | 256 |
| 535 | 20240910 | 100700 | 1813036550 | 46550 | 46550 | 46600 | 46550 | 125 |
| 536 | 20240910 | 100600 | 1807216400 | 46600 | 46600 | 46600 | 46550 | 239 |
| 537 | 20240910 | 100500 | 1796083800 | 46600 | 46600 | 46600 | 46550 | 433 |
| 538 | 20240910 | 100400 | 1775918700 | 46550 | 46550 | 46600 | 46550 | 197 |
| 539 | 20240910 | 100300 | 1766739600 | 46550 | 46500 | 46600 | 46500 | 924 |
| 540 | 20240910 | 100200 | 1723728100 | 46500 | 46550 | 46550 | 46500 | 177 |
| 541 | 20240910 | 100100 | 1715489500 | 46550 | 46500 | 46550 | 46500 | 223 |
| 542 | 20240910 | 100000 | 1705110850 | 46500 | 46500 | 46550 | 46450 | 342 |
| 543 | 20240910 | 095900 | 1689206550 | 46450 | 46500 | 46500 | 46450 | 244 |
| 544 | 20240910 | 095800 | 1677867950 | 46450 | 46450 | 46500 | 46450 | 254 |
| 545 | 20240910 | 095700 | 1666062300 | 46450 | 46500 | 46500 | 46450 | 79 |
| 546 | 20240910 | 095600 | 1662390550 | 46450 | 46450 | 46500 | 46450 | 277 |
| 547 | 20240910 | 095500 | 1649516650 | 46500 | 46450 | 46500 | 46450 | 371 |
| 548 | 20240910 | 095400 | 1632266300 | 46450 | 46450 | 46500 | 46450 | 110 |
| 549 | 20240910 | 095300 | 1627154550 | 46500 | 46450 | 46500 | 46450 | 339 |
| 550 | 20240910 | 095200 | 1611403500 | 46450 | 46450 | 46550 | 46450 | 726 |
| 551 | 20240910 | 095100 | 1577644600 | 46500 | 46450 | 46500 | 46450 | 301 |
| 552 | 20240910 | 095000 | 1563651200 | 46500 | 46400 | 46500 | 46400 | 703 |
| 553 | 20240910 | 094900 | 1531013850 | 46400 | 46450 | 46450 | 46400 | 242 |
| 554 | 20240910 | 094800 | 1519777250 | 46400 | 46450 | 46450 | 46400 | 277 |
| 555 | 20240910 | 094700 | 1506915450 | 46450 | 46450 | 46450 | 46400 | 346 |
| 556 | 20240910 | 094600 | 1490845850 | 46400 | 46400 | 46450 | 46400 | 99 |
| 557 | 20240910 | 094500 | 1486252100 | 46400 | 46400 | 46450 | 46350 | 996 |
| 558 | 20240910 | 094400 | 1440046050 | 46400 | 46400 | 46400 | 46350 | 642 |
| 559 | 20240910 | 094300 | 1410259500 | 46400 | 46350 | 46400 | 46350 | 108 |
| 560 | 20240910 | 094200 | 1405249800 | 46400 | 46350 | 46400 | 46350 | 280 |
| 561 | 20240910 | 094100 | 1392266250 | 46350 | 46350 | 46400 | 46300 | 325 |
| 562 | 20240910 | 094000 | 1377197850 | 46350 | 46350 | 46350 | 46300 | 148 |
| 563 | 20240910 | 093900 | 1370340600 | 46300 | 46400 | 46400 | 46300 | 300 |
| 564 | 20240910 | 093800 | 1356436900 | 46350 | 46350 | 46400 | 46350 | 202 |
| 565 | 20240910 | 093700 | 1347071850 | 46300 | 46200 | 46350 | 46200 | 426 |
| 566 | 20240910 | 093600 | 1327353450 | 46250 | 46150 | 46250 | 46150 | 836 |
| 567 | 20240910 | 093500 | 1288710750 | 46200 | 46250 | 46250 | 46150 | 343 |
| 568 | 20240910 | 093400 | 1272869300 | 46200 | 46350 | 46350 | 46200 | 1057 |
| 569 | 20240910 | 093300 | 1223943400 | 46350 | 46400 | 46400 | 46300 | 1264 |
| 570 | 20240910 | 093200 | 1165358600 | 46400 | 46450 | 46500 | 46400 | 1659 |
| 571 | 20240910 | 093100 | 1088302400 | 46450 | 46500 | 46550 | 46450 | 721 |
| 572 | 20240910 | 093000 | 1054775850 | 46500 | 46450 | 46550 | 46450 | 410 |
| 573 | 20240910 | 092900 | 1035713250 | 46450 | 46450 | 46500 | 46450 | 31 |
| 574 | 20240910 | 092800 | 1034273150 | 46450 | 46650 | 46650 | 46450 | 1881 |
| 575 | 20240910 | 092700 | 946740100 | 46650 | 46650 | 46650 | 46600 | 48 |
| 576 | 20240910 | 092600 | 944503150 | 46600 | 46600 | 46600 | 46550 | 707 |
| 577 | 20240910 | 092500 | 911560450 | 46550 | 46600 | 46600 | 46550 | 782 |
| 578 | 20240910 | 092400 | 875148000 | 46600 | 46600 | 46600 | 46600 | 28 |
| 579 | 20240910 | 092300 | 873843200 | 46550 | 46650 | 46650 | 46550 | 438 |
| 580 | 20240910 | 092200 | 853432450 | 46650 | 46550 | 46650 | 46550 | 372 |
| 581 | 20240910 | 092100 | 836084800 | 46600 | 46600 | 46650 | 46600 | 193 |
| 582 | 20240910 | 092000 | 827089450 | 46650 | 46500 | 46650 | 46500 | 2035 |
| 583 | 20240910 | 091900 | 732243750 | 46450 | 46450 | 46450 | 46400 | 267 |
| 584 | 20240910 | 091800 | 719842100 | 46400 | 46450 | 46450 | 46400 | 222 |
| 585 | 20240910 | 091700 | 709541050 | 46450 | 46450 | 46450 | 46400 | 366 |
| 586 | 20240910 | 091600 | 692545850 | 46450 | 46400 | 46500 | 46400 | 303 |
| 587 | 20240910 | 091500 | 678473150 | 46450 | 46450 | 46500 | 46400 | 630 |
| 588 | 20240910 | 091400 | 649208400 | 46400 | 46550 | 46550 | 46400 | 992 |
| 589 | 20240910 | 091300 | 603117650 | 46550 | 46600 | 46600 | 46500 | 499 |
| 590 | 20240910 | 091200 | 579889450 | 46550 | 46600 | 46600 | 46550 | 47 |
| 591 | 20240910 | 091100 | 577701450 | 46600 | 46650 | 46700 | 46600 | 1294 |
| 592 | 20240910 | 091000 | 517373150 | 46700 | 46600 | 46700 | 46550 | 620 |
| 593 | 20240910 | 090900 | 488458800 | 46550 | 46600 | 46650 | 46550 | 395 |
| 594 | 20240910 | 090800 | 470052650 | 46600 | 46650 | 46650 | 46550 | 888 |
| 595 | 20240910 | 090700 | 428673650 | 46650 | 46650 | 46700 | 46600 | 568 |
| 596 | 20240910 | 090600 | 402175750 | 46650 | 46700 | 46700 | 46650 | 212 |
| 597 | 20240910 | 090500 | 392277450 | 46700 | 46650 | 46700 | 46550 | 935 |
| 598 | 20240910 | 090400 | 348669700 | 46700 | 46650 | 46700 | 46500 | 405 |
| 599 | 20240910 | 090300 | 329772850 | 46500 | 46700 | 46700 | 46500 | 1579 |
| 600 | 20240910 | 090200 | 256105850 | 46650 | 46650 | 46750 | 46600 | 336 |
| 601 | 20240910 | 090100 | 240430700 | 46600 | 46550 | 46850 | 46500 | 2089 |
| 602 | 20240910 | 090000 | 142869300 | 46500 | 46750 | 46750 | 46450 | 3063 |