32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 190000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 3 | 20240913 | 185900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240913 | 185800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240913 | 185700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240913 | 185600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240913 | 185500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240913 | 185400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240913 | 185300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240913 | 185200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240913 | 185100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240913 | 185000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240913 | 184900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240913 | 184800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240913 | 184700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240913 | 184600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240913 | 184500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240913 | 184400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240913 | 184300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240913 | 184200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240913 | 184100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240913 | 184000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240913 | 183900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240913 | 183800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240913 | 183700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240913 | 183600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240913 | 183500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240913 | 183400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240913 | 183300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240913 | 183200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240913 | 183100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240913 | 183000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 33 | 20240913 | 182900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240913 | 182800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240913 | 182700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240913 | 182600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240913 | 182500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240913 | 182400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240913 | 182300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240913 | 182200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240913 | 182100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240913 | 182000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240913 | 181900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240913 | 181800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240913 | 181700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240913 | 181600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240913 | 181500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240913 | 181400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240913 | 181300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240913 | 181200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240913 | 181100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240913 | 181000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240913 | 180900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240913 | 180800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240913 | 180700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240913 | 180600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240913 | 180500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240913 | 180400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240913 | 180300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240913 | 180200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240913 | 180100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240913 | 180000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 63 | 20240913 | 175900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240913 | 175800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240913 | 175700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240913 | 175600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240913 | 175500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240913 | 175400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240913 | 175300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240913 | 175200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240913 | 175100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240913 | 175000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240913 | 174900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240913 | 174800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240913 | 174700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240913 | 174600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240913 | 174500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240913 | 174400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240913 | 174300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240913 | 174200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240913 | 174100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240913 | 174000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240913 | 173900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240913 | 173800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240913 | 173700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240913 | 173600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240913 | 173500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240913 | 173400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240913 | 173300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240913 | 173200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240913 | 173100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240913 | 173000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 93 | 20240913 | 172900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240913 | 172800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240913 | 172700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240913 | 172600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240913 | 172500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240913 | 172400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240913 | 172300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240913 | 172200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240913 | 172100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240913 | 172000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240913 | 171900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240913 | 171800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240913 | 171700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240913 | 171600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240913 | 171500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240913 | 171400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240913 | 171300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240913 | 171200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240913 | 171100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240913 | 171000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240913 | 170900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240913 | 170800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240913 | 170700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240913 | 170600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240913 | 170500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240913 | 170400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240913 | 170300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240913 | 170200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240913 | 170100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240913 | 170000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 123 | 20240913 | 165900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240913 | 165800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240913 | 165700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240913 | 165600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240913 | 165500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240913 | 165400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240913 | 165300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240913 | 165200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240913 | 165100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240913 | 165000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240913 | 164900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240913 | 164800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240913 | 164700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240913 | 164600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240913 | 164500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240913 | 164400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240913 | 164300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240913 | 164200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240913 | 164100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240913 | 164000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240913 | 163900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240913 | 163800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240913 | 163700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240913 | 163600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240913 | 163500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240913 | 163400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240913 | 163300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240913 | 163200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240913 | 163100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240913 | 163000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 153 | 20240913 | 162900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240913 | 162800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240913 | 162700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240913 | 162600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240913 | 162500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240913 | 162400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240913 | 162300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240913 | 162200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240913 | 162100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240913 | 162000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240913 | 161900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240913 | 161800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240913 | 161700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240913 | 161600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240913 | 161500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240913 | 161400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240913 | 161300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240913 | 161200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240913 | 161100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240913 | 161000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240913 | 160900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240913 | 160800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240913 | 160700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240913 | 160600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240913 | 160500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240913 | 160400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240913 | 160300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240913 | 160200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240913 | 160100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240913 | 160000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 13282 |
| 183 | 20240913 | 155900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240913 | 155800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240913 | 155700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240913 | 155600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240913 | 155500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240913 | 155400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240913 | 155300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240913 | 155200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240913 | 155100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240913 | 155000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240913 | 154900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240913 | 154800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240913 | 154700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240913 | 154600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240913 | 154500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240913 | 154400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240913 | 154300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240913 | 154200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240913 | 154100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240913 | 154000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240913 | 153900 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240913 | 153800 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240913 | 153700 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240913 | 153600 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240913 | 153500 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240913 | 153400 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240913 | 153300 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240913 | 153200 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240913 | 153100 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20240913 | 153000 | 8945487150 | 47050 | 47050 | 47050 | 47050 | 26564 |
| 213 | 20240913 | 152900 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20240913 | 152800 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20240913 | 152700 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20240913 | 152600 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20240913 | 152500 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20240913 | 152400 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20240913 | 152300 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20240913 | 152200 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20240913 | 152100 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20240913 | 152000 | 8320569050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20240913 | 151900 | 8320569050 | 46950 | 47050 | 47050 | 46950 | 523 |
| 224 | 20240913 | 151800 | 8296000200 | 47050 | 47000 | 47050 | 47000 | 802 |
| 225 | 20240913 | 151700 | 8258288200 | 47000 | 46950 | 47000 | 46950 | 852 |
| 226 | 20240913 | 151600 | 8218257800 | 46950 | 46950 | 47000 | 46950 | 110 |
| 227 | 20240913 | 151500 | 8213092500 | 46950 | 46950 | 47000 | 46900 | 1162 |
| 228 | 20240913 | 151400 | 8158491950 | 46950 | 47000 | 47000 | 46950 | 849 |
| 229 | 20240913 | 151300 | 8118624550 | 46950 | 46950 | 47000 | 46950 | 573 |
| 230 | 20240913 | 151200 | 8091702700 | 46950 | 46950 | 47000 | 46950 | 297 |
| 231 | 20240913 | 151100 | 8077746250 | 46950 | 47000 | 47000 | 46950 | 540 |
| 232 | 20240913 | 151000 | 8052390100 | 46950 | 46950 | 47000 | 46950 | 463 |
| 233 | 20240913 | 150900 | 8030651150 | 47000 | 46950 | 47000 | 46950 | 571 |
| 234 | 20240913 | 150800 | 8003819350 | 46950 | 46950 | 47000 | 46950 | 308 |
| 235 | 20240913 | 150700 | 7989351300 | 46950 | 46900 | 47000 | 46900 | 134 |
| 236 | 20240913 | 150600 | 7983060300 | 46950 | 46950 | 46950 | 46900 | 447 |
| 237 | 20240913 | 150500 | 7962089100 | 46900 | 47000 | 47000 | 46900 | 736 |
| 238 | 20240913 | 150400 | 7927529250 | 46950 | 47000 | 47000 | 46950 | 181 |
| 239 | 20240913 | 150300 | 7919024100 | 47000 | 47000 | 47000 | 46950 | 632 |
| 240 | 20240913 | 150200 | 7889336600 | 47000 | 46900 | 47000 | 46900 | 296 |
| 241 | 20240913 | 150100 | 7875433450 | 46950 | 47000 | 47000 | 46900 | 528 |
| 242 | 20240913 | 150000 | 7850639750 | 46950 | 46950 | 47000 | 46950 | 281 |
| 243 | 20240913 | 145900 | 7837444200 | 47000 | 47000 | 47000 | 46950 | 657 |
| 244 | 20240913 | 145800 | 7806580450 | 46950 | 46850 | 47000 | 46850 | 79 |
| 245 | 20240913 | 145700 | 7802871900 | 46850 | 47000 | 47000 | 46850 | 930 |
| 246 | 20240913 | 145600 | 7759220800 | 46950 | 47000 | 47000 | 46950 | 381 |
| 247 | 20240913 | 145500 | 7741323850 | 46950 | 46950 | 47000 | 46950 | 473 |
| 248 | 20240913 | 145400 | 7719103350 | 47000 | 46950 | 47000 | 46950 | 270 |
| 249 | 20240913 | 145300 | 7706414200 | 46950 | 47000 | 47000 | 46950 | 74 |
| 250 | 20240913 | 145200 | 7702937400 | 46950 | 46950 | 47000 | 46900 | 758 |
| 251 | 20240913 | 145100 | 7667350700 | 46950 | 47000 | 47000 | 46950 | 386 |
| 252 | 20240913 | 145000 | 7649209150 | 46950 | 46950 | 47000 | 46950 | 357 |
| 253 | 20240913 | 144900 | 7632441100 | 47000 | 47000 | 47000 | 46950 | 265 |
| 254 | 20240913 | 144800 | 7619996050 | 47000 | 47000 | 47000 | 46900 | 315 |
| 255 | 20240913 | 144700 | 7605207750 | 46900 | 46900 | 47000 | 46850 | 1034 |
| 256 | 20240913 | 144600 | 7556694400 | 46900 | 47050 | 47050 | 46900 | 1377 |
| 257 | 20240913 | 144500 | 7492002350 | 47000 | 47050 | 47100 | 47000 | 506 |
| 258 | 20240913 | 144400 | 7468199900 | 47050 | 47050 | 47100 | 47050 | 819 |
| 259 | 20240913 | 144300 | 7429654050 | 47050 | 47000 | 47050 | 47000 | 527 |
| 260 | 20240913 | 144200 | 7404866000 | 47000 | 47050 | 47050 | 47000 | 433 |
| 261 | 20240913 | 144100 | 7384493850 | 47050 | 47050 | 47050 | 47000 | 529 |
| 262 | 20240913 | 144000 | 7359611400 | 47050 | 47050 | 47050 | 47000 | 504 |
| 263 | 20240913 | 143900 | 7335899350 | 47000 | 47050 | 47050 | 47000 | 283 |
| 264 | 20240913 | 143800 | 7322584750 | 47000 | 47000 | 47050 | 47000 | 219 |
| 265 | 20240913 | 143700 | 7312289050 | 47050 | 47000 | 47050 | 47000 | 404 |
| 266 | 20240913 | 143600 | 7293281950 | 47000 | 47050 | 47050 | 47000 | 288 |
| 267 | 20240913 | 143500 | 7279732500 | 47000 | 47050 | 47050 | 47000 | 458 |
| 268 | 20240913 | 143400 | 7258190950 | 47050 | 47050 | 47050 | 47000 | 454 |
| 269 | 20240913 | 143300 | 7236830850 | 47050 | 47000 | 47050 | 47000 | 291 |
| 270 | 20240913 | 143200 | 7223140000 | 47000 | 47000 | 47050 | 46950 | 202 |
| 271 | 20240913 | 143100 | 7213644850 | 47000 | 46950 | 47050 | 46950 | 476 |
| 272 | 20240913 | 143000 | 7191272850 | 47000 | 47000 | 47000 | 46950 | 417 |
| 273 | 20240913 | 142900 | 7171681950 | 46950 | 47000 | 47000 | 46950 | 301 |
| 274 | 20240913 | 142800 | 7157535300 | 47000 | 47000 | 47000 | 46950 | 74 |
| 275 | 20240913 | 142700 | 7154058450 | 47000 | 46950 | 47000 | 46950 | 214 |
| 276 | 20240913 | 142600 | 7144009900 | 46950 | 46950 | 47000 | 46900 | 185 |
| 277 | 20240913 | 142500 | 7135322600 | 46950 | 46950 | 46950 | 46900 | 405 |
| 278 | 20240913 | 142400 | 7116308350 | 46900 | 46950 | 46950 | 46900 | 209 |
| 279 | 20240913 | 142300 | 7106502600 | 46950 | 46950 | 46950 | 46900 | 440 |
| 280 | 20240913 | 142200 | 7085845450 | 46950 | 46950 | 46950 | 46900 | 121 |
| 281 | 20240913 | 142100 | 7080165300 | 46900 | 46950 | 46950 | 46900 | 214 |
| 282 | 20240913 | 142000 | 7070125450 | 46900 | 46950 | 46950 | 46900 | 81 |
| 283 | 20240913 | 141900 | 7066323350 | 46900 | 46950 | 46950 | 46900 | 63 |
| 284 | 20240913 | 141800 | 7063365850 | 46950 | 46950 | 46950 | 46900 | 222 |
| 285 | 20240913 | 141700 | 7052950400 | 46950 | 46950 | 46950 | 46900 | 30 |
| 286 | 20240913 | 141600 | 7051542450 | 46950 | 46950 | 46950 | 46900 | 191 |
| 287 | 20240913 | 141500 | 7042582300 | 46900 | 46900 | 46950 | 46900 | 188 |
| 288 | 20240913 | 141400 | 7033756450 | 46950 | 46900 | 46950 | 46900 | 82 |
| 289 | 20240913 | 141300 | 7029906900 | 46950 | 46950 | 46950 | 46900 | 196 |
| 290 | 20240913 | 141200 | 7020712000 | 46950 | 46950 | 46950 | 46900 | 139 |
| 291 | 20240913 | 141100 | 7014186500 | 46900 | 46900 | 46950 | 46900 | 57 |
| 292 | 20240913 | 141000 | 7011510850 | 46900 | 46900 | 46950 | 46900 | 213 |
| 293 | 20240913 | 140900 | 7001517800 | 46950 | 46950 | 46950 | 46900 | 93 |
| 294 | 20240913 | 140800 | 6997152150 | 46950 | 46850 | 46950 | 46850 | 103 |
| 295 | 20240913 | 140700 | 6992320650 | 46800 | 46900 | 46950 | 46800 | 211 |
| 296 | 20240913 | 140600 | 6982428900 | 46950 | 46850 | 46950 | 46800 | 277 |
| 297 | 20240913 | 140500 | 6969447100 | 46950 | 46850 | 46950 | 46850 | 51 |
| 298 | 20240913 | 140400 | 6967056550 | 46850 | 47000 | 47000 | 46850 | 2938 |
| 299 | 20240913 | 140300 | 6829170600 | 46950 | 47000 | 47000 | 46950 | 202 |
| 300 | 20240913 | 140200 | 6819677200 | 47000 | 47000 | 47000 | 46950 | 325 |
| 301 | 20240913 | 140100 | 6804413250 | 47000 | 46950 | 47000 | 46950 | 91 |
| 302 | 20240913 | 140000 | 6800136850 | 46950 | 47000 | 47000 | 46950 | 193 |
| 303 | 20240913 | 135900 | 6791066150 | 47000 | 47000 | 47000 | 46950 | 285 |
| 304 | 20240913 | 135800 | 6777679750 | 47000 | 47050 | 47050 | 46950 | 266 |
| 305 | 20240913 | 135700 | 6765175350 | 47000 | 47000 | 47050 | 47000 | 138 |
| 306 | 20240913 | 135600 | 6758688200 | 46950 | 47000 | 47050 | 46950 | 284 |
| 307 | 20240913 | 135500 | 6745338450 | 47000 | 47000 | 47050 | 47000 | 181 |
| 308 | 20240913 | 135400 | 6736828350 | 47000 | 47000 | 47000 | 46950 | 57 |
| 309 | 20240913 | 135300 | 6734150000 | 47000 | 47000 | 47050 | 46950 | 632 |
| 310 | 20240913 | 135200 | 6704445700 | 47000 | 47000 | 47000 | 46950 | 58 |
| 311 | 20240913 | 135100 | 6701720000 | 47000 | 46950 | 47000 | 46900 | 206 |
| 312 | 20240913 | 135000 | 6692051550 | 47000 | 46950 | 47000 | 46950 | 253 |
| 313 | 20240913 | 134900 | 6680169350 | 46950 | 47000 | 47000 | 46900 | 402 |
| 314 | 20240913 | 134800 | 6661296100 | 47000 | 47000 | 47050 | 46950 | 96 |
| 315 | 20240913 | 134700 | 6656784500 | 47000 | 47000 | 47050 | 47000 | 431 |
| 316 | 20240913 | 134600 | 6636526750 | 47050 | 47050 | 47050 | 47000 | 523 |
| 317 | 20240913 | 134500 | 6611943000 | 47050 | 47050 | 47050 | 47000 | 241 |
| 318 | 20240913 | 134400 | 6600611150 | 47050 | 47000 | 47050 | 47000 | 334 |
| 319 | 20240913 | 134300 | 6584905700 | 47050 | 47050 | 47050 | 47000 | 69 |
| 320 | 20240913 | 134200 | 6581659350 | 47000 | 47050 | 47050 | 47000 | 216 |
| 321 | 20240913 | 134100 | 6571503800 | 47050 | 47100 | 47100 | 47000 | 85 |
| 322 | 20240913 | 134000 | 6567504150 | 47050 | 47050 | 47100 | 47000 | 331 |
| 323 | 20240913 | 133900 | 6551939250 | 47050 | 47100 | 47100 | 47050 | 245 |
| 324 | 20240913 | 133800 | 6540407600 | 47050 | 47050 | 47150 | 47050 | 814 |
| 325 | 20240913 | 133700 | 6502097950 | 47050 | 46950 | 47050 | 46950 | 485 |
| 326 | 20240913 | 133600 | 6479286200 | 47000 | 47000 | 47050 | 47000 | 224 |
| 327 | 20240913 | 133500 | 6468754550 | 47000 | 47000 | 47000 | 46950 | 104 |
| 328 | 20240913 | 133400 | 6463866700 | 47000 | 47050 | 47050 | 46900 | 1461 |
| 329 | 20240913 | 133300 | 6395231300 | 47000 | 47050 | 47050 | 47000 | 118 |
| 330 | 20240913 | 133200 | 6389682600 | 47050 | 47050 | 47050 | 47000 | 296 |
| 331 | 20240913 | 133100 | 6375755900 | 47100 | 47050 | 47100 | 47050 | 223 |
| 332 | 20240913 | 133000 | 6365260200 | 47100 | 47100 | 47100 | 47050 | 76 |
| 333 | 20240913 | 132900 | 6361680850 | 47050 | 47050 | 47100 | 47050 | 141 |
| 334 | 20240913 | 132800 | 6355044550 | 47050 | 47100 | 47150 | 47050 | 333 |
| 335 | 20240913 | 132700 | 6339366500 | 47150 | 47150 | 47150 | 47050 | 56 |
| 336 | 20240913 | 132600 | 6336727250 | 47100 | 47100 | 47150 | 47100 | 545 |
| 337 | 20240913 | 132500 | 6311052100 | 47150 | 47100 | 47150 | 47100 | 163 |
| 338 | 20240913 | 132400 | 6303367800 | 47150 | 47150 | 47150 | 47100 | 142 |
| 339 | 20240913 | 132300 | 6296672950 | 47150 | 47150 | 47150 | 47100 | 192 |
| 340 | 20240913 | 132200 | 6287627250 | 47150 | 47250 | 47250 | 47150 | 1919 |
| 341 | 20240913 | 132100 | 6197063900 | 47250 | 47200 | 47250 | 47200 | 90 |
| 342 | 20240913 | 132000 | 6192812150 | 47250 | 47250 | 47250 | 47200 | 255 |
| 343 | 20240913 | 131900 | 6180771000 | 47250 | 47200 | 47250 | 47200 | 685 |
| 344 | 20240913 | 131800 | 6148405550 | 47250 | 47250 | 47250 | 47200 | 154 |
| 345 | 20240913 | 131700 | 6141132950 | 47250 | 47250 | 47250 | 47200 | 289 |
| 346 | 20240913 | 131600 | 6127487000 | 47250 | 47250 | 47250 | 47200 | 111 |
| 347 | 20240913 | 131500 | 6122242350 | 47250 | 47200 | 47250 | 47200 | 101 |
| 348 | 20240913 | 131400 | 6117471000 | 47250 | 47200 | 47250 | 47150 | 3754 |
| 349 | 20240913 | 131300 | 5940277800 | 47150 | 47100 | 47200 | 47050 | 6629 |
| 350 | 20240913 | 131200 | 5627953650 | 47050 | 47050 | 47100 | 47050 | 287 |
| 351 | 20240913 | 131100 | 5614443800 | 47050 | 47050 | 47100 | 47050 | 80 |
| 352 | 20240913 | 131000 | 5610676750 | 47050 | 47050 | 47100 | 47050 | 686 |
| 353 | 20240913 | 130900 | 5578396850 | 47100 | 47100 | 47100 | 47050 | 263 |
| 354 | 20240913 | 130800 | 5566016700 | 47050 | 47100 | 47100 | 47050 | 88 |
| 355 | 20240913 | 130700 | 5561872600 | 47100 | 47050 | 47100 | 47050 | 326 |
| 356 | 20240913 | 130600 | 5546529700 | 47100 | 47050 | 47100 | 47050 | 189 |
| 357 | 20240913 | 130500 | 5537635200 | 47100 | 47100 | 47100 | 47050 | 188 |
| 358 | 20240913 | 130400 | 5528780600 | 47100 | 47100 | 47100 | 47050 | 140 |
| 359 | 20240913 | 130300 | 5522186850 | 47050 | 47050 | 47100 | 47050 | 839 |
| 360 | 20240913 | 130200 | 5482706050 | 47000 | 47000 | 47050 | 46950 | 7975 |
| 361 | 20240913 | 130100 | 5107862600 | 47000 | 47000 | 47000 | 46950 | 77 |
| 362 | 20240913 | 130000 | 5104244050 | 46950 | 47000 | 47000 | 46950 | 264 |
| 363 | 20240913 | 125900 | 5091843600 | 47000 | 47000 | 47000 | 46950 | 130 |
| 364 | 20240913 | 125800 | 5085733750 | 46950 | 46950 | 47000 | 46950 | 176 |
| 365 | 20240913 | 125700 | 5077469400 | 46950 | 47000 | 47000 | 46950 | 29 |
| 366 | 20240913 | 125600 | 5076106900 | 47000 | 46950 | 47000 | 46900 | 80 |
| 367 | 20240913 | 125500 | 5072351300 | 46950 | 46900 | 46950 | 46900 | 472 |
| 368 | 20240913 | 125400 | 5050198250 | 46950 | 46900 | 46950 | 46900 | 49 |
| 369 | 20240913 | 125300 | 5047898250 | 46900 | 46950 | 46950 | 46900 | 107 |
| 370 | 20240913 | 125200 | 5042878200 | 46950 | 46950 | 46950 | 46900 | 243 |
| 371 | 20240913 | 125100 | 5031479550 | 46900 | 46950 | 46950 | 46900 | 145 |
| 372 | 20240913 | 125000 | 5024678000 | 46950 | 46900 | 46950 | 46900 | 37 |
| 373 | 20240913 | 124900 | 5022941600 | 46900 | 46950 | 46950 | 46900 | 191 |
| 374 | 20240913 | 124800 | 5013981200 | 46950 | 46950 | 46950 | 46900 | 44 |
| 375 | 20240913 | 124700 | 5011916300 | 46950 | 46900 | 46950 | 46900 | 188 |
| 376 | 20240913 | 124600 | 5003097150 | 46950 | 46900 | 46950 | 46900 | 33 |
| 377 | 20240913 | 124500 | 5001549200 | 46950 | 46900 | 46950 | 46900 | 54 |
| 378 | 20240913 | 124400 | 4999014150 | 46900 | 46900 | 46950 | 46900 | 184 |
| 379 | 20240913 | 124300 | 4990383250 | 46950 | 46950 | 46950 | 46900 | 41 |
| 380 | 20240913 | 124200 | 4988458550 | 46900 | 46900 | 46950 | 46900 | 770 |
| 381 | 20240913 | 124100 | 4952308400 | 46950 | 46900 | 46950 | 46900 | 186 |
| 382 | 20240913 | 124000 | 4943583950 | 46950 | 46900 | 46950 | 46900 | 29 |
| 383 | 20240913 | 123900 | 4942222950 | 46900 | 46900 | 46950 | 46900 | 90 |
| 384 | 20240913 | 123800 | 4937999550 | 46950 | 46950 | 46950 | 46900 | 166 |
| 385 | 20240913 | 123700 | 4930213750 | 46900 | 46900 | 46950 | 46900 | 181 |
| 386 | 20240913 | 123600 | 4921723700 | 46900 | 46950 | 46950 | 46900 | 38 |
| 387 | 20240913 | 123500 | 4919940800 | 46900 | 46950 | 46950 | 46900 | 176 |
| 388 | 20240913 | 123400 | 4911685350 | 46900 | 46900 | 46950 | 46900 | 24 |
| 389 | 20240913 | 123300 | 4910559600 | 46950 | 46950 | 46950 | 46900 | 696 |
| 390 | 20240913 | 123200 | 4877915050 | 46900 | 46950 | 46950 | 46900 | 43 |
| 391 | 20240913 | 123100 | 4875896700 | 46950 | 47000 | 47000 | 46900 | 118 |
| 392 | 20240913 | 123000 | 4870357200 | 46950 | 47000 | 47000 | 46950 | 402 |
| 393 | 20240913 | 122900 | 4851472100 | 46950 | 47000 | 47050 | 46950 | 798 |
| 394 | 20240913 | 122800 | 4813964850 | 47000 | 47000 | 47050 | 47000 | 50 |
| 395 | 20240913 | 122700 | 4811613000 | 47000 | 47050 | 47050 | 47000 | 297 |
| 396 | 20240913 | 122600 | 4797646950 | 47050 | 47050 | 47050 | 47050 | 30 |
| 397 | 20240913 | 122500 | 4796235450 | 47000 | 47000 | 47050 | 47000 | 1881 |
| 398 | 20240913 | 122400 | 4707826250 | 46950 | 47000 | 47000 | 46950 | 195 |
| 399 | 20240913 | 122300 | 4698669000 | 47000 | 46950 | 47000 | 46950 | 82 |
| 400 | 20240913 | 122200 | 4694818850 | 46950 | 46900 | 46950 | 46900 | 110 |
| 401 | 20240913 | 122100 | 4689655250 | 46900 | 46950 | 46950 | 46900 | 213 |
| 402 | 20240913 | 122000 | 4679662000 | 46950 | 46950 | 46950 | 46900 | 225 |
| 403 | 20240913 | 121900 | 4669098700 | 46950 | 46950 | 46950 | 46900 | 409 |
| 404 | 20240913 | 121800 | 4649903600 | 46900 | 46850 | 46950 | 46850 | 853 |
| 405 | 20240913 | 121700 | 4609888550 | 46850 | 46850 | 46900 | 46850 | 30 |
| 406 | 20240913 | 121600 | 4608482800 | 46850 | 46900 | 46900 | 46850 | 485 |
| 407 | 20240913 | 121500 | 4585758650 | 46850 | 46850 | 46900 | 46850 | 132 |
| 408 | 20240913 | 121400 | 4579573600 | 46850 | 46850 | 46900 | 46850 | 38 |
| 409 | 20240913 | 121300 | 4577792350 | 46850 | 46850 | 46900 | 46800 | 523 |
| 410 | 20240913 | 121200 | 4553296200 | 46850 | 46800 | 46850 | 46800 | 169 |
| 411 | 20240913 | 121100 | 4545382250 | 46850 | 46800 | 46850 | 46800 | 76 |
| 412 | 20240913 | 121000 | 4541825200 | 46800 | 46800 | 46850 | 46800 | 236 |
| 413 | 20240913 | 120900 | 4530776000 | 46800 | 46800 | 46850 | 46800 | 32 |
| 414 | 20240913 | 120800 | 4529277500 | 46850 | 46800 | 46850 | 46800 | 169 |
| 415 | 20240913 | 120700 | 4521367350 | 46800 | 46850 | 46850 | 46800 | 25 |
| 416 | 20240913 | 120600 | 4520196950 | 46800 | 46800 | 46850 | 46800 | 49 |
| 417 | 20240913 | 120500 | 4517902200 | 46800 | 46800 | 46850 | 46800 | 172 |
| 418 | 20240913 | 120400 | 4509852450 | 46850 | 46800 | 46850 | 46800 | 121 |
| 419 | 20240913 | 120300 | 4504188800 | 46800 | 46800 | 46850 | 46800 | 28 |
| 420 | 20240913 | 120200 | 4502878100 | 46850 | 46850 | 46850 | 46800 | 214 |
| 421 | 20240913 | 120100 | 4492861450 | 46800 | 46850 | 46850 | 46800 | 103 |
| 422 | 20240913 | 120000 | 4488040900 | 46800 | 46800 | 46850 | 46800 | 53 |
| 423 | 20240913 | 115900 | 4485559550 | 46800 | 46850 | 46850 | 46800 | 158 |
| 424 | 20240913 | 115800 | 4478164200 | 46850 | 46750 | 46850 | 46750 | 63 |
| 425 | 20240913 | 115700 | 4475215400 | 46800 | 46800 | 46800 | 46750 | 49 |
| 426 | 20240913 | 115600 | 4472923000 | 46800 | 46800 | 46800 | 46750 | 215 |
| 427 | 20240913 | 115500 | 4462867650 | 46850 | 46800 | 46850 | 46800 | 345 |
| 428 | 20240913 | 115400 | 4446720400 | 46800 | 46800 | 46850 | 46800 | 176 |
| 429 | 20240913 | 115300 | 4438482600 | 46850 | 46850 | 46850 | 46800 | 51 |
| 430 | 20240913 | 115200 | 4436093850 | 46800 | 46800 | 46850 | 46800 | 56 |
| 431 | 20240913 | 115100 | 4433471550 | 46850 | 46850 | 46850 | 46800 | 198 |
| 432 | 20240913 | 115000 | 4424202500 | 46800 | 46850 | 46850 | 46800 | 15 |
| 433 | 20240913 | 114900 | 4423500250 | 46800 | 46800 | 46850 | 46800 | 101 |
| 434 | 20240913 | 114800 | 4418772000 | 46800 | 46850 | 46850 | 46800 | 212 |
| 435 | 20240913 | 114700 | 4408847000 | 46850 | 46650 | 46850 | 46650 | 1272 |
| 436 | 20240913 | 114600 | 4349394700 | 46700 | 46700 | 46700 | 46650 | 60 |
| 437 | 20240913 | 114500 | 4346594350 | 46650 | 46700 | 46700 | 46650 | 185 |
| 438 | 20240913 | 114400 | 4337961450 | 46700 | 46700 | 46700 | 46650 | 10 |
| 439 | 20240913 | 114300 | 4337494850 | 46700 | 46650 | 46700 | 46650 | 254 |
| 440 | 20240913 | 114200 | 4325641300 | 46700 | 46700 | 46750 | 46650 | 354 |
| 441 | 20240913 | 114100 | 4309114200 | 46700 | 46750 | 46750 | 46700 | 125 |
| 442 | 20240913 | 114000 | 4303275600 | 46700 | 46750 | 46750 | 46700 | 294 |
| 443 | 20240913 | 113900 | 4289545600 | 46700 | 46700 | 46750 | 46700 | 41 |
| 444 | 20240913 | 113800 | 4287629350 | 46700 | 46700 | 46750 | 46700 | 29 |
| 445 | 20240913 | 113700 | 4286274800 | 46700 | 46700 | 46750 | 46700 | 182 |
| 446 | 20240913 | 113600 | 4277774600 | 46700 | 46700 | 46750 | 46700 | 46 |
| 447 | 20240913 | 113500 | 4275625350 | 46750 | 46750 | 46750 | 46700 | 66 |
| 448 | 20240913 | 113400 | 4272541250 | 46700 | 46750 | 46750 | 46700 | 143 |
| 449 | 20240913 | 113300 | 4265862650 | 46750 | 46750 | 46750 | 46700 | 125 |
| 450 | 20240913 | 113200 | 4260023700 | 46750 | 46650 | 46750 | 46650 | 155 |
| 451 | 20240913 | 113100 | 4252791400 | 46700 | 46650 | 46750 | 46650 | 106 |
| 452 | 20240913 | 113000 | 4247841050 | 46700 | 46700 | 46750 | 46700 | 399 |
| 453 | 20240913 | 112900 | 4229207600 | 46700 | 46750 | 46750 | 46700 | 206 |
| 454 | 20240913 | 112800 | 4219584700 | 46750 | 46700 | 46800 | 46700 | 99 |
| 455 | 20240913 | 112700 | 4214957750 | 46750 | 46800 | 46800 | 46750 | 210 |
| 456 | 20240913 | 112600 | 4205139350 | 46800 | 46800 | 46800 | 46750 | 172 |
| 457 | 20240913 | 112500 | 4197097550 | 46800 | 46800 | 46800 | 46750 | 24 |
| 458 | 20240913 | 112400 | 4195974600 | 46750 | 46700 | 46800 | 46700 | 101 |
| 459 | 20240913 | 112300 | 4191254050 | 46750 | 46750 | 46750 | 46700 | 177 |
| 460 | 20240913 | 112200 | 4182985800 | 46750 | 46750 | 46750 | 46700 | 81 |
| 461 | 20240913 | 112100 | 4179200200 | 46750 | 46700 | 46750 | 46700 | 62 |
| 462 | 20240913 | 112000 | 4176303250 | 46750 | 46750 | 46850 | 46750 | 220 |
| 463 | 20240913 | 111900 | 4166009900 | 46750 | 46750 | 46750 | 46700 | 474 |
| 464 | 20240913 | 111800 | 4143851200 | 46750 | 46800 | 46800 | 46750 | 524 |
| 465 | 20240913 | 111700 | 4119341450 | 46800 | 46700 | 46800 | 46700 | 908 |
| 466 | 20240913 | 111600 | 4076907250 | 46650 | 46700 | 46700 | 46650 | 89 |
| 467 | 20240913 | 111500 | 4072751600 | 46650 | 46700 | 46700 | 46650 | 179 |
| 468 | 20240913 | 111400 | 4064401100 | 46700 | 46700 | 46700 | 46650 | 43 |
| 469 | 20240913 | 111300 | 4062393600 | 46650 | 46650 | 46700 | 46650 | 25 |
| 470 | 20240913 | 111200 | 4061226500 | 46600 | 46650 | 46700 | 46600 | 213 |
| 471 | 20240913 | 111100 | 4051289800 | 46650 | 46650 | 46700 | 46600 | 40 |
| 472 | 20240913 | 111000 | 4049423800 | 46600 | 46600 | 46650 | 46600 | 222 |
| 473 | 20240913 | 110900 | 4039075500 | 46650 | 46650 | 46650 | 46600 | 280 |
| 474 | 20240913 | 110800 | 4026023000 | 46650 | 46550 | 46650 | 46550 | 152 |
| 475 | 20240913 | 110700 | 4018940550 | 46600 | 46550 | 46600 | 46500 | 239 |
| 476 | 20240913 | 110600 | 4007816300 | 46550 | 46600 | 46650 | 46550 | 946 |
| 477 | 20240913 | 110500 | 3963740250 | 46600 | 46650 | 46700 | 46600 | 1183 |
| 478 | 20240913 | 110400 | 3908550900 | 46700 | 46650 | 46700 | 46600 | 337 |
| 479 | 20240913 | 110300 | 3892837000 | 46650 | 46700 | 46700 | 46600 | 178 |
| 480 | 20240913 | 110200 | 3884532600 | 46650 | 46650 | 46700 | 46650 | 73 |
| 481 | 20240913 | 110100 | 3881126400 | 46650 | 46600 | 46650 | 46600 | 233 |
| 482 | 20240913 | 110000 | 3870266300 | 46650 | 46650 | 46650 | 46600 | 105 |
| 483 | 20240913 | 105900 | 3865371550 | 46600 | 46700 | 46750 | 46600 | 1711 |
| 484 | 20240913 | 105800 | 3785494650 | 46700 | 46750 | 46800 | 46700 | 562 |
| 485 | 20240913 | 105700 | 3759220800 | 46800 | 46750 | 46800 | 46750 | 31 |
| 486 | 20240913 | 105600 | 3757770750 | 46800 | 46750 | 46800 | 46750 | 199 |
| 487 | 20240913 | 105500 | 3748465150 | 46750 | 46750 | 46850 | 46750 | 31 |
| 488 | 20240913 | 105400 | 3747014900 | 46850 | 46700 | 46850 | 46650 | 728 |
| 489 | 20240913 | 105300 | 3712979400 | 46650 | 46650 | 46700 | 46650 | 233 |
| 490 | 20240913 | 105200 | 3702105700 | 46700 | 46650 | 46700 | 46650 | 79 |
| 491 | 20240913 | 105100 | 3698418750 | 46650 | 46700 | 46700 | 46650 | 38 |
| 492 | 20240913 | 105000 | 3696644550 | 46700 | 46650 | 46700 | 46600 | 311 |
| 493 | 20240913 | 104900 | 3682135850 | 46650 | 46650 | 46700 | 46600 | 145 |
| 494 | 20240913 | 104800 | 3675372650 | 46700 | 46650 | 46700 | 46650 | 197 |
| 495 | 20240913 | 104700 | 3666182550 | 46650 | 46800 | 46800 | 46650 | 73 |
| 496 | 20240913 | 104600 | 3662769900 | 46750 | 46700 | 46750 | 46700 | 85 |
| 497 | 20240913 | 104500 | 3658799050 | 46700 | 46800 | 46850 | 46650 | 2115 |
| 498 | 20240913 | 104400 | 3559963200 | 46850 | 46900 | 46900 | 46850 | 154 |
| 499 | 20240913 | 104300 | 3552747450 | 46850 | 46900 | 46900 | 46850 | 379 |
| 500 | 20240913 | 104200 | 3534987200 | 46900 | 46900 | 46900 | 46850 | 97 |
| 501 | 20240913 | 104100 | 3530439300 | 46900 | 46850 | 46950 | 46850 | 482 |
| 502 | 20240913 | 104000 | 3507818600 | 46850 | 46800 | 46950 | 46800 | 2190 |
| 503 | 20240913 | 103900 | 3405182550 | 46800 | 46800 | 46800 | 46750 | 80 |
| 504 | 20240913 | 103800 | 3401438850 | 46800 | 46750 | 46800 | 46750 | 323 |
| 505 | 20240913 | 103700 | 3386338050 | 46750 | 46750 | 46750 | 46750 | 34 |
| 506 | 20240913 | 103600 | 3384748550 | 46750 | 46700 | 46750 | 46700 | 36 |
| 507 | 20240913 | 103500 | 3383066650 | 46750 | 46750 | 46750 | 46750 | 67 |
| 508 | 20240913 | 103400 | 3379934400 | 46750 | 46700 | 46750 | 46700 | 12 |
| 509 | 20240913 | 103300 | 3379373900 | 46750 | 46650 | 46750 | 46650 | 260 |
| 510 | 20240913 | 103200 | 3367229700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 511 | 20240913 | 103100 | 3367229700 | 46650 | 46650 | 46700 | 46650 | 33 |
| 512 | 20240913 | 103000 | 3365690200 | 46700 | 46700 | 46700 | 46650 | 52 |
| 513 | 20240913 | 102900 | 3363262100 | 46700 | 46650 | 46700 | 46650 | 22 |
| 514 | 20240913 | 102800 | 3362235750 | 46700 | 46700 | 46750 | 46700 | 543 |
| 515 | 20240913 | 102700 | 3336877600 | 46750 | 46750 | 46750 | 46750 | 50 |
| 516 | 20240913 | 102600 | 3334540100 | 46750 | 46700 | 46800 | 46700 | 125 |
| 517 | 20240913 | 102500 | 3328700200 | 46800 | 46800 | 46800 | 46800 | 189 |
| 518 | 20240913 | 102400 | 3319855000 | 46700 | 46750 | 46750 | 46700 | 313 |
| 519 | 20240913 | 102300 | 3305227300 | 46750 | 46800 | 46800 | 46750 | 329 |
| 520 | 20240913 | 102200 | 3289841250 | 46750 | 46700 | 46750 | 46700 | 23 |
| 521 | 20240913 | 102100 | 3288766100 | 46700 | 46750 | 46750 | 46700 | 222 |
| 522 | 20240913 | 102000 | 3278390300 | 46750 | 46700 | 46750 | 46650 | 303 |
| 523 | 20240913 | 101900 | 3264240050 | 46650 | 46700 | 46700 | 46650 | 252 |
| 524 | 20240913 | 101800 | 3252472850 | 46700 | 46650 | 46700 | 46650 | 170 |
| 525 | 20240913 | 101700 | 3244542300 | 46600 | 46600 | 46650 | 46600 | 46 |
| 526 | 20240913 | 101600 | 3242398650 | 46600 | 46550 | 46650 | 46550 | 178 |
| 527 | 20240913 | 101500 | 3234104250 | 46550 | 46600 | 46600 | 46550 | 1155 |
| 528 | 20240913 | 101400 | 3180308450 | 46600 | 46650 | 46650 | 46600 | 73 |
| 529 | 20240913 | 101300 | 3176906600 | 46650 | 46600 | 46650 | 46600 | 42 |
| 530 | 20240913 | 101200 | 3174948800 | 46600 | 46600 | 46650 | 46600 | 14 |
| 531 | 20240913 | 101100 | 3174296350 | 46600 | 46600 | 46650 | 46550 | 458 |
| 532 | 20240913 | 101000 | 3152954550 | 46600 | 46600 | 46650 | 46550 | 277 |
| 533 | 20240913 | 100900 | 3140048650 | 46600 | 46650 | 46650 | 46600 | 1074 |
| 534 | 20240913 | 100800 | 3089949050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 535 | 20240913 | 100700 | 3089949050 | 46650 | 46700 | 46700 | 46650 | 369 |
| 536 | 20240913 | 100600 | 3072724950 | 46650 | 46650 | 46700 | 46650 | 137 |
| 537 | 20240913 | 100500 | 3066332950 | 46700 | 46700 | 46700 | 46650 | 97 |
| 538 | 20240913 | 100400 | 3061804100 | 46650 | 46700 | 46700 | 46650 | 18 |
| 539 | 20240913 | 100300 | 3060963900 | 46650 | 46700 | 46700 | 46650 | 162 |
| 540 | 20240913 | 100200 | 3053401650 | 46650 | 46650 | 46700 | 46650 | 173 |
| 541 | 20240913 | 100100 | 3045325650 | 46700 | 46650 | 46700 | 46650 | 80 |
| 542 | 20240913 | 100000 | 3041590950 | 46650 | 46650 | 46750 | 46650 | 63 |
| 543 | 20240913 | 095900 | 3038650250 | 46650 | 46700 | 46750 | 46650 | 327 |
| 544 | 20240913 | 095800 | 3023382350 | 46650 | 46700 | 46750 | 46650 | 1019 |
| 545 | 20240913 | 095700 | 2975796350 | 46700 | 46700 | 46750 | 46700 | 24 |
| 546 | 20240913 | 095600 | 2974675500 | 46700 | 46700 | 46750 | 46700 | 199 |
| 547 | 20240913 | 095500 | 2965378850 | 46700 | 46800 | 46800 | 46700 | 47 |
| 548 | 20240913 | 095400 | 2963183350 | 46700 | 46750 | 46750 | 46700 | 1107 |
| 549 | 20240913 | 095300 | 2911445000 | 46750 | 46750 | 46800 | 46750 | 31 |
| 550 | 20240913 | 095200 | 2909995100 | 46750 | 46800 | 46800 | 46750 | 133 |
| 551 | 20240913 | 095100 | 2903777300 | 46800 | 46800 | 46800 | 46750 | 33 |
| 552 | 20240913 | 095000 | 2902233900 | 46750 | 46800 | 46800 | 46750 | 307 |
| 553 | 20240913 | 094900 | 2887875800 | 46750 | 46800 | 46800 | 46750 | 75 |
| 554 | 20240913 | 094800 | 2884366950 | 46750 | 46750 | 46850 | 46750 | 109 |
| 555 | 20240913 | 094700 | 2879268350 | 46750 | 46850 | 46850 | 46750 | 14 |
| 556 | 20240913 | 094600 | 2878613750 | 46750 | 46650 | 46800 | 46650 | 1539 |
| 557 | 20240913 | 094500 | 2806653500 | 46650 | 46650 | 46650 | 46650 | 75 |
| 558 | 20240913 | 094400 | 2803154750 | 46650 | 46700 | 46700 | 46650 | 246 |
| 559 | 20240913 | 094300 | 2791669200 | 46700 | 46800 | 46800 | 46700 | 113 |
| 560 | 20240913 | 094200 | 2786386650 | 46700 | 46700 | 46800 | 46700 | 326 |
| 561 | 20240913 | 094100 | 2771157250 | 46700 | 46800 | 46800 | 46700 | 503 |
| 562 | 20240913 | 094000 | 2747633700 | 46800 | 46800 | 46850 | 46800 | 33 |
| 563 | 20240913 | 093900 | 2746087950 | 46800 | 46950 | 46950 | 46800 | 2742 |
| 564 | 20240913 | 093800 | 2617531450 | 46900 | 46950 | 46950 | 46900 | 419 |
| 565 | 20240913 | 093700 | 2597876700 | 46950 | 46950 | 46950 | 46900 | 133 |
| 566 | 20240913 | 093600 | 2591633450 | 46950 | 46900 | 46950 | 46900 | 61 |
| 567 | 20240913 | 093500 | 2588772000 | 46900 | 46950 | 46950 | 46900 | 599 |
| 568 | 20240913 | 093400 | 2560649950 | 46950 | 47000 | 47000 | 46950 | 293 |
| 569 | 20240913 | 093300 | 2546882550 | 47000 | 46950 | 47000 | 46950 | 101 |
| 570 | 20240913 | 093200 | 2542138400 | 46950 | 47050 | 47050 | 46950 | 806 |
| 571 | 20240913 | 093100 | 2504268700 | 47000 | 47000 | 47050 | 46950 | 923 |
| 572 | 20240913 | 093000 | 2460891400 | 46950 | 46800 | 46950 | 46800 | 865 |
| 573 | 20240913 | 092900 | 2420326800 | 46800 | 46800 | 46800 | 46800 | 49 |
| 574 | 20240913 | 092800 | 2418033600 | 46800 | 46900 | 46900 | 46800 | 334 |
| 575 | 20240913 | 092700 | 2402388700 | 46850 | 46800 | 46850 | 46800 | 644 |
| 576 | 20240913 | 092600 | 2372227800 | 46750 | 46750 | 46800 | 46750 | 473 |
| 577 | 20240913 | 092500 | 2350096550 | 46750 | 46750 | 46750 | 46700 | 50 |
| 578 | 20240913 | 092400 | 2347759350 | 46750 | 46600 | 46750 | 46600 | 1192 |
| 579 | 20240913 | 092300 | 2292137250 | 46600 | 46800 | 46800 | 46600 | 2474 |
| 580 | 20240913 | 092200 | 2176467100 | 46800 | 46900 | 46900 | 46800 | 448 |
| 581 | 20240913 | 092100 | 2155482800 | 46900 | 46950 | 47000 | 46900 | 543 |
| 582 | 20240913 | 092000 | 2129992400 | 46950 | 47000 | 47050 | 46950 | 897 |
| 583 | 20240913 | 091900 | 2087854100 | 47000 | 47100 | 47100 | 46950 | 987 |
| 584 | 20240913 | 091800 | 2041449700 | 47100 | 47200 | 47200 | 47100 | 961 |
| 585 | 20240913 | 091700 | 1996138150 | 47250 | 47150 | 47250 | 47100 | 1442 |
| 586 | 20240913 | 091600 | 1928094700 | 47100 | 47050 | 47200 | 47050 | 2988 |
| 587 | 20240913 | 091500 | 1787282550 | 47100 | 46950 | 47100 | 46850 | 2786 |
| 588 | 20240913 | 091400 | 1656258000 | 46950 | 47000 | 47000 | 46900 | 1355 |
| 589 | 20240913 | 091300 | 1592651600 | 47000 | 46950 | 47000 | 46900 | 3316 |
| 590 | 20240913 | 091200 | 1436865700 | 46950 | 46950 | 47050 | 46950 | 2214 |
| 591 | 20240913 | 091100 | 1332812950 | 46950 | 46950 | 46950 | 46850 | 1280 |
| 592 | 20240913 | 091000 | 1272748100 | 46950 | 46950 | 47000 | 46850 | 2619 |
| 593 | 20240913 | 090900 | 1149868350 | 46850 | 47000 | 47050 | 46850 | 571 |
| 594 | 20240913 | 090800 | 1123069650 | 47050 | 46950 | 47100 | 46850 | 4247 |
| 595 | 20240913 | 090700 | 923569100 | 46950 | 46700 | 47000 | 46700 | 6195 |
| 596 | 20240913 | 090600 | 633433650 | 46700 | 46700 | 46750 | 46600 | 1505 |
| 597 | 20240913 | 090500 | 563100600 | 46750 | 46650 | 46800 | 46650 | 1628 |
| 598 | 20240913 | 090400 | 487027400 | 46650 | 46600 | 46700 | 46600 | 1633 |
| 599 | 20240913 | 090300 | 410805050 | 46600 | 46650 | 46700 | 46550 | 2882 |
| 600 | 20240913 | 090200 | 276536600 | 46650 | 46350 | 46650 | 46350 | 3081 |
| 601 | 20240913 | 090100 | 133366550 | 46350 | 46250 | 46350 | 46200 | 1583 |
| 602 | 20240913 | 090000 | 60075400 | 46150 | 46250 | 46250 | 46150 | 1299 |