32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 3 | 20240905 | 185900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240905 | 185800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240905 | 185700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240905 | 185600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240905 | 185500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240905 | 185400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240905 | 185300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240905 | 185200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240905 | 185100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240905 | 185000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240905 | 184900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240905 | 184800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240905 | 184700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240905 | 184600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240905 | 184500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240905 | 184400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240905 | 184300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240905 | 184200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240905 | 184100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240905 | 184000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240905 | 183900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240905 | 183800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240905 | 183700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240905 | 183600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240905 | 183500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240905 | 183400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240905 | 183300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240905 | 183200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240905 | 183100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240905 | 183000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 33 | 20240905 | 182900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240905 | 182800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240905 | 182700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240905 | 182600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240905 | 182500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240905 | 182400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240905 | 182300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240905 | 182200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240905 | 182100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240905 | 182000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240905 | 181900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240905 | 181800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240905 | 181700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240905 | 181600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240905 | 181500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240905 | 181400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240905 | 181300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240905 | 181200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240905 | 181100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240905 | 181000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240905 | 180900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240905 | 180800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240905 | 180700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240905 | 180600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240905 | 180500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240905 | 180400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240905 | 180300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240905 | 180200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240905 | 180100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240905 | 180000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 63 | 20240905 | 175900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240905 | 175800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240905 | 175700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240905 | 175600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240905 | 175500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240905 | 175400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240905 | 175300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240905 | 175200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240905 | 175100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240905 | 175000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240905 | 174900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240905 | 174800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240905 | 174700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240905 | 174600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240905 | 174500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240905 | 174400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240905 | 174300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240905 | 174200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240905 | 174100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240905 | 174000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240905 | 173900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240905 | 173800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240905 | 173700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240905 | 173600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240905 | 173500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240905 | 173400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240905 | 173300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240905 | 173200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240905 | 173100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240905 | 173000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 93 | 20240905 | 172900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240905 | 172800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240905 | 172700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240905 | 172600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240905 | 172500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240905 | 172400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240905 | 172300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240905 | 172200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240905 | 172100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240905 | 172000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240905 | 171900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240905 | 171800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240905 | 171700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240905 | 171600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240905 | 171500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240905 | 171400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240905 | 171300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240905 | 171200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240905 | 171100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240905 | 171000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240905 | 170900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240905 | 170800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240905 | 170700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240905 | 170600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240905 | 170500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240905 | 170400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240905 | 170300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240905 | 170200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240905 | 170100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240905 | 170000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 123 | 20240905 | 165900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240905 | 165800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240905 | 165700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240905 | 165600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240905 | 165500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240905 | 165400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240905 | 165300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240905 | 165200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240905 | 165100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240905 | 165000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240905 | 164900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240905 | 164800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240905 | 164700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240905 | 164600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240905 | 164500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240905 | 164400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240905 | 164300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240905 | 164200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240905 | 164100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240905 | 164000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240905 | 163900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240905 | 163800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240905 | 163700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240905 | 163600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240905 | 163500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240905 | 163400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240905 | 163300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240905 | 163200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240905 | 163100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240905 | 163000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 153 | 20240905 | 162900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240905 | 162800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240905 | 162700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240905 | 162600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240905 | 162500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240905 | 162400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240905 | 162300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240905 | 162200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240905 | 162100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240905 | 162000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240905 | 161900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240905 | 161800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240905 | 161700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240905 | 161600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240905 | 161500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240905 | 161400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240905 | 161300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240905 | 161200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240905 | 161100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240905 | 161000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240905 | 160900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240905 | 160800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240905 | 160700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240905 | 160600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240905 | 160500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240905 | 160400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240905 | 160300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240905 | 160200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240905 | 160100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240905 | 160000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 24169 |
| 183 | 20240905 | 155900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240905 | 155800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240905 | 155700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240905 | 155600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240905 | 155500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240905 | 155400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240905 | 155300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240905 | 155200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240905 | 155100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240905 | 155000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240905 | 154900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240905 | 154800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240905 | 154700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240905 | 154600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240905 | 154500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240905 | 154400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240905 | 154300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240905 | 154200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240905 | 154100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240905 | 154000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240905 | 153900 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240905 | 153800 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240905 | 153700 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240905 | 153600 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240905 | 153500 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240905 | 153400 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240905 | 153300 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240905 | 153200 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240905 | 153100 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240905 | 153000 | 15547726450 | 46600 | 46600 | 46600 | 46600 | 48338 |
| 213 | 20240905 | 152900 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240905 | 152800 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240905 | 152700 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240905 | 152600 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240905 | 152500 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240905 | 152400 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240905 | 152300 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240905 | 152200 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240905 | 152100 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240905 | 152000 | 14421451050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240905 | 151900 | 14421451050 | 46450 | 46500 | 46500 | 46400 | 2206 |
| 224 | 20240905 | 151800 | 14318971750 | 46500 | 46450 | 46500 | 46450 | 194 |
| 225 | 20240905 | 151700 | 14309953900 | 46450 | 46500 | 46500 | 46450 | 660 |
| 226 | 20240905 | 151600 | 14279265400 | 46500 | 46500 | 46500 | 46400 | 2181 |
| 227 | 20240905 | 151500 | 14177938250 | 46550 | 46500 | 46550 | 46450 | 456 |
| 228 | 20240905 | 151400 | 14156748200 | 46500 | 46450 | 46500 | 46400 | 2229 |
| 229 | 20240905 | 151300 | 14053113500 | 46450 | 46450 | 46500 | 46350 | 958 |
| 230 | 20240905 | 151200 | 14008615800 | 46500 | 46550 | 46550 | 46450 | 315 |
| 231 | 20240905 | 151100 | 13993970400 | 46500 | 46550 | 46550 | 46450 | 1060 |
| 232 | 20240905 | 151000 | 13944663600 | 46500 | 46500 | 46550 | 46450 | 518 |
| 233 | 20240905 | 150900 | 13920574600 | 46550 | 46500 | 46550 | 46500 | 924 |
| 234 | 20240905 | 150800 | 13877568550 | 46500 | 46550 | 46550 | 46500 | 741 |
| 235 | 20240905 | 150700 | 13843105150 | 46550 | 46550 | 46550 | 46500 | 446 |
| 236 | 20240905 | 150600 | 13822347950 | 46550 | 46500 | 46550 | 46450 | 1959 |
| 237 | 20240905 | 150500 | 13731259950 | 46450 | 46450 | 46500 | 46450 | 372 |
| 238 | 20240905 | 150400 | 13713967600 | 46400 | 46450 | 46500 | 46400 | 115 |
| 239 | 20240905 | 150300 | 13708628150 | 46400 | 46500 | 46500 | 46400 | 1059 |
| 240 | 20240905 | 150200 | 13659428700 | 46450 | 46500 | 46500 | 46450 | 74 |
| 241 | 20240905 | 150100 | 13655988200 | 46450 | 46450 | 46500 | 46450 | 871 |
| 242 | 20240905 | 150000 | 13615489700 | 46450 | 46450 | 46500 | 46450 | 624 |
| 243 | 20240905 | 145900 | 13586497450 | 46450 | 46500 | 46500 | 46450 | 256 |
| 244 | 20240905 | 145800 | 13574604850 | 46500 | 46450 | 46500 | 46450 | 801 |
| 245 | 20240905 | 145700 | 13537365600 | 46450 | 46500 | 46500 | 46400 | 580 |
| 246 | 20240905 | 145600 | 13510416000 | 46500 | 46450 | 46500 | 46450 | 428 |
| 247 | 20240905 | 145500 | 13490528050 | 46450 | 46450 | 46500 | 46450 | 493 |
| 248 | 20240905 | 145400 | 13467605650 | 46450 | 46500 | 46500 | 46450 | 596 |
| 249 | 20240905 | 145300 | 13439901250 | 46500 | 46450 | 46550 | 46450 | 821 |
| 250 | 20240905 | 145200 | 13401701200 | 46450 | 46500 | 46550 | 46450 | 180 |
| 251 | 20240905 | 145100 | 13393331900 | 46450 | 46450 | 46550 | 46450 | 655 |
| 252 | 20240905 | 145000 | 13362876250 | 46450 | 46550 | 46550 | 46450 | 653 |
| 253 | 20240905 | 144900 | 13332508250 | 46500 | 46500 | 46550 | 46500 | 383 |
| 254 | 20240905 | 144800 | 13314692150 | 46550 | 46500 | 46550 | 46500 | 245 |
| 255 | 20240905 | 144700 | 13303291500 | 46500 | 46450 | 46550 | 46450 | 556 |
| 256 | 20240905 | 144600 | 13277438400 | 46500 | 46500 | 46550 | 46450 | 673 |
| 257 | 20240905 | 144500 | 13246146750 | 46450 | 46450 | 46500 | 46450 | 609 |
| 258 | 20240905 | 144400 | 13217833900 | 46450 | 46500 | 46500 | 46450 | 292 |
| 259 | 20240905 | 144300 | 13204258450 | 46500 | 46450 | 46550 | 46450 | 327 |
| 260 | 20240905 | 144200 | 13189051100 | 46450 | 46500 | 46550 | 46450 | 854 |
| 261 | 20240905 | 144100 | 13149341150 | 46500 | 46550 | 46550 | 46450 | 291 |
| 262 | 20240905 | 144000 | 13135806950 | 46500 | 46500 | 46550 | 46450 | 373 |
| 263 | 20240905 | 143900 | 13118462500 | 46500 | 46500 | 46550 | 46450 | 2282 |
| 264 | 20240905 | 143800 | 13012304000 | 46550 | 46450 | 46550 | 46450 | 1238 |
| 265 | 20240905 | 143700 | 12954743650 | 46500 | 46500 | 46500 | 46450 | 615 |
| 266 | 20240905 | 143600 | 12926153150 | 46500 | 46500 | 46500 | 46450 | 168 |
| 267 | 20240905 | 143500 | 12918343350 | 46450 | 46400 | 46500 | 46350 | 1275 |
| 268 | 20240905 | 143400 | 12859131100 | 46400 | 46350 | 46400 | 46350 | 1895 |
| 269 | 20240905 | 143300 | 12771218650 | 46400 | 46350 | 46400 | 46350 | 548 |
| 270 | 20240905 | 143200 | 12745808950 | 46350 | 46350 | 46400 | 46350 | 483 |
| 271 | 20240905 | 143100 | 12723415150 | 46350 | 46350 | 46400 | 46350 | 808 |
| 272 | 20240905 | 143000 | 12685935600 | 46350 | 46300 | 46400 | 46300 | 1300 |
| 273 | 20240905 | 142900 | 12625682100 | 46350 | 46300 | 46350 | 46300 | 657 |
| 274 | 20240905 | 142800 | 12595238600 | 46300 | 46350 | 46350 | 46300 | 425 |
| 275 | 20240905 | 142700 | 12575549150 | 46300 | 46300 | 46350 | 46300 | 443 |
| 276 | 20240905 | 142600 | 12555028900 | 46300 | 46300 | 46350 | 46300 | 631 |
| 277 | 20240905 | 142500 | 12525788050 | 46300 | 46300 | 46350 | 46300 | 579 |
| 278 | 20240905 | 142400 | 12498974400 | 46350 | 46350 | 46350 | 46300 | 752 |
| 279 | 20240905 | 142300 | 12464125500 | 46300 | 46350 | 46350 | 46300 | 527 |
| 280 | 20240905 | 142200 | 12439701400 | 46350 | 46350 | 46350 | 46300 | 302 |
| 281 | 20240905 | 142100 | 12425709150 | 46300 | 46350 | 46350 | 46300 | 999 |
| 282 | 20240905 | 142000 | 12379433850 | 46350 | 46350 | 46400 | 46300 | 578 |
| 283 | 20240905 | 141900 | 12352637550 | 46400 | 46350 | 46400 | 46250 | 699 |
| 284 | 20240905 | 141800 | 12320245500 | 46400 | 46300 | 46400 | 46300 | 593 |
| 285 | 20240905 | 141700 | 12292767150 | 46300 | 46400 | 46400 | 46300 | 365 |
| 286 | 20240905 | 141600 | 12275853050 | 46350 | 46350 | 46400 | 46350 | 667 |
| 287 | 20240905 | 141500 | 12244909350 | 46400 | 46350 | 46400 | 46300 | 702 |
| 288 | 20240905 | 141400 | 12212360050 | 46300 | 46300 | 46350 | 46300 | 829 |
| 289 | 20240905 | 141300 | 12173942800 | 46300 | 46250 | 46350 | 46250 | 709 |
| 290 | 20240905 | 141200 | 12141111600 | 46250 | 46350 | 46350 | 46250 | 1362 |
| 291 | 20240905 | 141100 | 12078060150 | 46300 | 46300 | 46350 | 46300 | 233 |
| 292 | 20240905 | 141000 | 12067262850 | 46300 | 46300 | 46350 | 46300 | 536 |
| 293 | 20240905 | 140900 | 12042425600 | 46300 | 46300 | 46350 | 46250 | 1414 |
| 294 | 20240905 | 140800 | 11976931550 | 46300 | 46150 | 46300 | 46150 | 2740 |
| 295 | 20240905 | 140700 | 11850240900 | 46200 | 46250 | 46300 | 46000 | 11693 |
| 296 | 20240905 | 140600 | 11311039000 | 46250 | 46300 | 46300 | 46250 | 912 |
| 297 | 20240905 | 140500 | 11268842700 | 46350 | 46300 | 46350 | 46250 | 1056 |
| 298 | 20240905 | 140400 | 11219948400 | 46300 | 46450 | 46450 | 46300 | 928 |
| 299 | 20240905 | 140300 | 11176954200 | 46400 | 46400 | 46450 | 46400 | 629 |
| 300 | 20240905 | 140200 | 11147762350 | 46400 | 46400 | 46450 | 46350 | 624 |
| 301 | 20240905 | 140100 | 11118791850 | 46400 | 46450 | 46450 | 46350 | 325 |
| 302 | 20240905 | 140000 | 11103707700 | 46450 | 46400 | 46500 | 46400 | 569 |
| 303 | 20240905 | 135900 | 11077280300 | 46500 | 46400 | 46500 | 46350 | 668 |
| 304 | 20240905 | 135800 | 11046261550 | 46450 | 46500 | 46500 | 46400 | 627 |
| 305 | 20240905 | 135700 | 11017132900 | 46450 | 46450 | 46500 | 46400 | 306 |
| 306 | 20240905 | 135600 | 11002915700 | 46450 | 46450 | 46550 | 46450 | 626 |
| 307 | 20240905 | 135500 | 10973808950 | 46500 | 46450 | 46500 | 46400 | 480 |
| 308 | 20240905 | 135400 | 10951504600 | 46450 | 46500 | 46500 | 46300 | 2642 |
| 309 | 20240905 | 135300 | 10829021100 | 46450 | 46450 | 46500 | 46450 | 197 |
| 310 | 20240905 | 135200 | 10819863400 | 46450 | 46500 | 46600 | 46450 | 907 |
| 311 | 20240905 | 135100 | 10777640900 | 46500 | 46550 | 46550 | 46450 | 273 |
| 312 | 20240905 | 135000 | 10764943550 | 46550 | 46550 | 46550 | 46450 | 3148 |
| 313 | 20240905 | 134900 | 10618463300 | 46500 | 46450 | 46550 | 46400 | 1845 |
| 314 | 20240905 | 134800 | 10532647150 | 46450 | 46450 | 46500 | 46450 | 778 |
| 315 | 20240905 | 134700 | 10496501400 | 46450 | 46450 | 46550 | 46450 | 3258 |
| 316 | 20240905 | 134600 | 10345020700 | 46450 | 46500 | 46550 | 46400 | 2512 |
| 317 | 20240905 | 134500 | 10228386700 | 46500 | 46500 | 46550 | 46450 | 1084 |
| 318 | 20240905 | 134400 | 10177986700 | 46450 | 46450 | 46500 | 46400 | 844 |
| 319 | 20240905 | 134300 | 10138743750 | 46450 | 46550 | 46600 | 46450 | 1754 |
| 320 | 20240905 | 134200 | 10057156000 | 46550 | 46550 | 46600 | 46450 | 1047 |
| 321 | 20240905 | 134100 | 10008418550 | 46600 | 46550 | 46650 | 46550 | 918 |
| 322 | 20240905 | 134000 | 9965639950 | 46600 | 46650 | 46700 | 46450 | 9433 |
| 323 | 20240905 | 133900 | 9526789800 | 46700 | 46750 | 46800 | 46700 | 950 |
| 324 | 20240905 | 133800 | 9482386350 | 46700 | 46700 | 46750 | 46700 | 489 |
| 325 | 20240905 | 133700 | 9459544100 | 46700 | 46800 | 46800 | 46700 | 197 |
| 326 | 20240905 | 133600 | 9450335400 | 46700 | 46750 | 46800 | 46700 | 885 |
| 327 | 20240905 | 133500 | 9408948400 | 46700 | 46700 | 46750 | 46700 | 394 |
| 328 | 20240905 | 133400 | 9390532900 | 46700 | 46700 | 46750 | 46700 | 261 |
| 329 | 20240905 | 133300 | 9378335050 | 46750 | 46700 | 46750 | 46700 | 455 |
| 330 | 20240905 | 133200 | 9357065400 | 46700 | 46750 | 46750 | 46700 | 206 |
| 331 | 20240905 | 133100 | 9347436850 | 46700 | 46750 | 46750 | 46700 | 687 |
| 332 | 20240905 | 133000 | 9315326050 | 46750 | 46750 | 46800 | 46700 | 333 |
| 333 | 20240905 | 132900 | 9299755050 | 46750 | 46750 | 46800 | 46750 | 670 |
| 334 | 20240905 | 132800 | 9268407750 | 46750 | 46750 | 46750 | 46700 | 427 |
| 335 | 20240905 | 132700 | 9248446700 | 46700 | 46700 | 46750 | 46700 | 355 |
| 336 | 20240905 | 132600 | 9231852400 | 46700 | 46800 | 46850 | 46700 | 1014 |
| 337 | 20240905 | 132500 | 9184426150 | 46800 | 46750 | 46800 | 46750 | 231 |
| 338 | 20240905 | 132400 | 9173618850 | 46800 | 46800 | 46800 | 46750 | 358 |
| 339 | 20240905 | 132300 | 9156866200 | 46800 | 46700 | 46800 | 46700 | 174 |
| 340 | 20240905 | 132200 | 9148725750 | 46750 | 46750 | 46800 | 46750 | 459 |
| 341 | 20240905 | 132100 | 9127255750 | 46800 | 46800 | 46850 | 46750 | 598 |
| 342 | 20240905 | 132000 | 9099262100 | 46750 | 46750 | 46850 | 46750 | 1054 |
| 343 | 20240905 | 131900 | 9049922600 | 46800 | 46850 | 46850 | 46750 | 356 |
| 344 | 20240905 | 131800 | 9033252200 | 46800 | 46850 | 46900 | 46800 | 538 |
| 345 | 20240905 | 131700 | 9008026850 | 46850 | 46850 | 46950 | 46850 | 673 |
| 346 | 20240905 | 131600 | 8976473300 | 46900 | 46750 | 46900 | 46750 | 1602 |
| 347 | 20240905 | 131500 | 8901446100 | 46750 | 46750 | 46800 | 46750 | 476 |
| 348 | 20240905 | 131400 | 8879171200 | 46800 | 46750 | 46800 | 46750 | 428 |
| 349 | 20240905 | 131300 | 8859156150 | 46750 | 46700 | 46750 | 46650 | 1714 |
| 350 | 20240905 | 131200 | 8779097200 | 46700 | 46700 | 46750 | 46700 | 2185 |
| 351 | 20240905 | 131100 | 8677029600 | 46700 | 46700 | 46700 | 46650 | 151 |
| 352 | 20240905 | 131000 | 8669979200 | 46700 | 46700 | 46700 | 46650 | 756 |
| 353 | 20240905 | 130900 | 8634679600 | 46650 | 46700 | 46700 | 46650 | 247 |
| 354 | 20240905 | 130800 | 8623146850 | 46700 | 46650 | 46700 | 46650 | 1125 |
| 355 | 20240905 | 130700 | 8570618100 | 46700 | 46600 | 46700 | 46600 | 407 |
| 356 | 20240905 | 130600 | 8551632150 | 46600 | 46700 | 46700 | 46600 | 707 |
| 357 | 20240905 | 130500 | 8518627550 | 46700 | 46650 | 46750 | 46600 | 1140 |
| 358 | 20240905 | 130400 | 8465398250 | 46700 | 46700 | 46750 | 46650 | 1490 |
| 359 | 20240905 | 130300 | 8395814500 | 46700 | 46600 | 46700 | 46550 | 1005 |
| 360 | 20240905 | 130200 | 8348929250 | 46700 | 46700 | 46750 | 46550 | 1465 |
| 361 | 20240905 | 130100 | 8280588100 | 46700 | 46650 | 46750 | 46650 | 4041 |
| 362 | 20240905 | 130000 | 8091872750 | 46650 | 46700 | 46700 | 46600 | 3985 |
| 363 | 20240905 | 125900 | 7906118350 | 46650 | 46650 | 46700 | 46650 | 659 |
| 364 | 20240905 | 125800 | 7875349400 | 46700 | 46650 | 46700 | 46650 | 1429 |
| 365 | 20240905 | 125700 | 7808622150 | 46650 | 46700 | 46750 | 46650 | 1200 |
| 366 | 20240905 | 125600 | 7752583350 | 46650 | 46650 | 46750 | 46650 | 1926 |
| 367 | 20240905 | 125500 | 7662623450 | 46700 | 46700 | 46750 | 46650 | 130 |
| 368 | 20240905 | 125400 | 7656555750 | 46700 | 46650 | 46750 | 46650 | 475 |
| 369 | 20240905 | 125300 | 7634371550 | 46700 | 46700 | 46750 | 46650 | 2689 |
| 370 | 20240905 | 125200 | 7508798050 | 46650 | 46700 | 46700 | 46650 | 120 |
| 371 | 20240905 | 125100 | 7503197800 | 46650 | 46750 | 46750 | 46650 | 2833 |
| 372 | 20240905 | 125000 | 7370893300 | 46700 | 46750 | 46750 | 46700 | 1506 |
| 373 | 20240905 | 124900 | 7300532200 | 46750 | 46750 | 46800 | 46750 | 1243 |
| 374 | 20240905 | 124800 | 7242402900 | 46750 | 46800 | 46850 | 46750 | 3090 |
| 375 | 20240905 | 124700 | 7097812500 | 46850 | 46800 | 46850 | 46800 | 89 |
| 376 | 20240905 | 124600 | 7093643700 | 46800 | 46800 | 46850 | 46800 | 520 |
| 377 | 20240905 | 124500 | 7069284750 | 46850 | 46800 | 46850 | 46800 | 168 |
| 378 | 20240905 | 124400 | 7061417500 | 46850 | 46900 | 46900 | 46800 | 92 |
| 379 | 20240905 | 124300 | 7057105550 | 46900 | 46800 | 46900 | 46800 | 924 |
| 380 | 20240905 | 124200 | 7013816700 | 46850 | 46850 | 46850 | 46800 | 208 |
| 381 | 20240905 | 124100 | 7004072600 | 46850 | 46800 | 46850 | 46800 | 644 |
| 382 | 20240905 | 124000 | 6973909300 | 46800 | 46850 | 46850 | 46800 | 875 |
| 383 | 20240905 | 123900 | 6932916200 | 46850 | 46850 | 46850 | 46800 | 281 |
| 384 | 20240905 | 123800 | 6919752650 | 46850 | 46950 | 46950 | 46850 | 2116 |
| 385 | 20240905 | 123700 | 6820599350 | 46900 | 46900 | 46950 | 46900 | 677 |
| 386 | 20240905 | 123600 | 6788818050 | 46900 | 46950 | 46950 | 46900 | 428 |
| 387 | 20240905 | 123500 | 6768726600 | 46900 | 46900 | 46950 | 46850 | 571 |
| 388 | 20240905 | 123400 | 6741924150 | 46850 | 46850 | 46900 | 46850 | 73 |
| 389 | 20240905 | 123300 | 6738501350 | 46850 | 46950 | 46950 | 46850 | 426 |
| 390 | 20240905 | 123200 | 6718507250 | 46950 | 46900 | 46950 | 46900 | 206 |
| 391 | 20240905 | 123100 | 6708840950 | 46900 | 46900 | 46950 | 46850 | 205 |
| 392 | 20240905 | 123000 | 6699219700 | 46900 | 46950 | 46950 | 46900 | 420 |
| 393 | 20240905 | 122900 | 6679502900 | 46900 | 46900 | 46950 | 46900 | 51 |
| 394 | 20240905 | 122800 | 6677110450 | 46900 | 46950 | 46950 | 46900 | 550 |
| 395 | 20240905 | 122700 | 6651294500 | 46900 | 46850 | 46950 | 46850 | 1208 |
| 396 | 20240905 | 122600 | 6594617900 | 46850 | 46900 | 46900 | 46850 | 146 |
| 397 | 20240905 | 122500 | 6587771350 | 46850 | 46900 | 46900 | 46850 | 371 |
| 398 | 20240905 | 122400 | 6570372700 | 46900 | 46900 | 46900 | 46850 | 306 |
| 399 | 20240905 | 122300 | 6556026400 | 46850 | 46900 | 46900 | 46850 | 194 |
| 400 | 20240905 | 122200 | 6546930050 | 46850 | 46900 | 46900 | 46850 | 341 |
| 401 | 20240905 | 122100 | 6530938300 | 46850 | 46850 | 46900 | 46850 | 128 |
| 402 | 20240905 | 122000 | 6524936050 | 46900 | 46900 | 46950 | 46850 | 892 |
| 403 | 20240905 | 121900 | 6483080200 | 46800 | 46900 | 46950 | 46800 | 2741 |
| 404 | 20240905 | 121800 | 6354595450 | 46900 | 46900 | 46950 | 46900 | 159 |
| 405 | 20240905 | 121700 | 6347136200 | 46950 | 46900 | 46950 | 46850 | 564 |
| 406 | 20240905 | 121600 | 6320671000 | 46850 | 46850 | 46900 | 46850 | 342 |
| 407 | 20240905 | 121500 | 6304634650 | 46850 | 46950 | 46950 | 46850 | 564 |
| 408 | 20240905 | 121400 | 6278183900 | 46900 | 46900 | 47000 | 46850 | 2914 |
| 409 | 20240905 | 121300 | 6141452600 | 46850 | 46900 | 46900 | 46850 | 106 |
| 410 | 20240905 | 121200 | 6136482950 | 46900 | 46850 | 46900 | 46850 | 1262 |
| 411 | 20240905 | 121100 | 6077316300 | 46850 | 46900 | 46900 | 46850 | 168 |
| 412 | 20240905 | 121000 | 6069439950 | 46850 | 46850 | 46900 | 46850 | 47 |
| 413 | 20240905 | 120900 | 6067236600 | 46900 | 46900 | 46900 | 46850 | 500 |
| 414 | 20240905 | 120800 | 6043787600 | 46850 | 46850 | 46900 | 46850 | 208 |
| 415 | 20240905 | 120700 | 6034033600 | 46900 | 46850 | 46950 | 46850 | 1071 |
| 416 | 20240905 | 120600 | 5983769050 | 46900 | 46900 | 46900 | 46850 | 141 |
| 417 | 20240905 | 120500 | 5977157300 | 46900 | 46900 | 46950 | 46850 | 205 |
| 418 | 20240905 | 120400 | 5967535800 | 46950 | 46850 | 46950 | 46850 | 751 |
| 419 | 20240905 | 120300 | 5932302000 | 46900 | 46900 | 46950 | 46850 | 217 |
| 420 | 20240905 | 120200 | 5922129250 | 46950 | 46900 | 46950 | 46850 | 70 |
| 421 | 20240905 | 120100 | 5918844100 | 46900 | 46900 | 46950 | 46900 | 501 |
| 422 | 20240905 | 120000 | 5895324150 | 46900 | 46950 | 46950 | 46900 | 111 |
| 423 | 20240905 | 115900 | 5890114750 | 46900 | 46900 | 46950 | 46900 | 385 |
| 424 | 20240905 | 115800 | 5872056700 | 46900 | 46900 | 46950 | 46850 | 145 |
| 425 | 20240905 | 115700 | 5865256250 | 46850 | 46850 | 46950 | 46850 | 193 |
| 426 | 20240905 | 115600 | 5856204300 | 46950 | 46900 | 46950 | 46850 | 828 |
| 427 | 20240905 | 115500 | 5817362200 | 46900 | 46950 | 46950 | 46850 | 209 |
| 428 | 20240905 | 115400 | 5807562250 | 46850 | 46950 | 46950 | 46850 | 68 |
| 429 | 20240905 | 115300 | 5804371500 | 46950 | 46900 | 46950 | 46850 | 490 |
| 430 | 20240905 | 115200 | 5781388200 | 46850 | 46900 | 46900 | 46850 | 85 |
| 431 | 20240905 | 115100 | 5777402200 | 46850 | 46900 | 46950 | 46850 | 495 |
| 432 | 20240905 | 115000 | 5754171550 | 46900 | 46850 | 46950 | 46850 | 202 |
| 433 | 20240905 | 114900 | 5744697450 | 46900 | 46900 | 46950 | 46850 | 632 |
| 434 | 20240905 | 114800 | 5715036750 | 46950 | 46850 | 46950 | 46850 | 306 |
| 435 | 20240905 | 114700 | 5700685250 | 46850 | 46900 | 46950 | 46850 | 320 |
| 436 | 20240905 | 114600 | 5685674350 | 46950 | 46900 | 46950 | 46900 | 255 |
| 437 | 20240905 | 114500 | 5673707400 | 46950 | 46950 | 46950 | 46900 | 429 |
| 438 | 20240905 | 114400 | 5653567500 | 46950 | 46900 | 46950 | 46900 | 141 |
| 439 | 20240905 | 114300 | 5646953650 | 46950 | 46850 | 46950 | 46850 | 463 |
| 440 | 20240905 | 114200 | 5625222800 | 46850 | 46900 | 46950 | 46850 | 464 |
| 441 | 20240905 | 114100 | 5603455750 | 46950 | 46950 | 46950 | 46900 | 521 |
| 442 | 20240905 | 114000 | 5578998200 | 46950 | 46950 | 46950 | 46900 | 414 |
| 443 | 20240905 | 113900 | 5559562250 | 46950 | 46950 | 46950 | 46900 | 105 |
| 444 | 20240905 | 113800 | 5554633400 | 46950 | 46850 | 46950 | 46850 | 350 |
| 445 | 20240905 | 113700 | 5538208500 | 46850 | 46950 | 46950 | 46850 | 37 |
| 446 | 20240905 | 113600 | 5536472500 | 46950 | 46950 | 47000 | 46950 | 103 |
| 447 | 20240905 | 113500 | 5531633500 | 46900 | 46950 | 47000 | 46850 | 508 |
| 448 | 20240905 | 113400 | 5507783750 | 46850 | 46900 | 47000 | 46850 | 159 |
| 449 | 20240905 | 113300 | 5500322550 | 47000 | 46900 | 47000 | 46850 | 480 |
| 450 | 20240905 | 113200 | 5477790050 | 46950 | 46900 | 46950 | 46850 | 1410 |
| 451 | 20240905 | 113100 | 5411600100 | 46950 | 46950 | 46950 | 46900 | 225 |
| 452 | 20240905 | 113000 | 5401038600 | 46950 | 46900 | 46950 | 46850 | 516 |
| 453 | 20240905 | 112900 | 5376826600 | 46850 | 46850 | 46900 | 46850 | 853 |
| 454 | 20240905 | 112800 | 5336822350 | 46900 | 46850 | 46900 | 46850 | 95 |
| 455 | 20240905 | 112700 | 5332368100 | 46850 | 46900 | 46900 | 46850 | 566 |
| 456 | 20240905 | 112600 | 5305826900 | 46900 | 46850 | 46900 | 46850 | 1091 |
| 457 | 20240905 | 112500 | 5254690250 | 46900 | 46850 | 46900 | 46850 | 2105 |
| 458 | 20240905 | 112400 | 5155993750 | 46850 | 46850 | 46850 | 46800 | 514 |
| 459 | 20240905 | 112300 | 5131914550 | 46850 | 46850 | 46850 | 46800 | 430 |
| 460 | 20240905 | 112200 | 5111770450 | 46850 | 46850 | 46900 | 46800 | 587 |
| 461 | 20240905 | 112100 | 5084272400 | 46850 | 46850 | 46900 | 46850 | 361 |
| 462 | 20240905 | 112000 | 5067356550 | 46850 | 46850 | 46900 | 46850 | 282 |
| 463 | 20240905 | 111900 | 5054136700 | 46900 | 46850 | 46900 | 46800 | 458 |
| 464 | 20240905 | 111800 | 5032679450 | 46850 | 46800 | 46900 | 46800 | 705 |
| 465 | 20240905 | 111700 | 4999655900 | 46850 | 46850 | 46850 | 46800 | 526 |
| 466 | 20240905 | 111600 | 4975016800 | 46800 | 46800 | 46850 | 46800 | 288 |
| 467 | 20240905 | 111500 | 4961528800 | 46800 | 46800 | 46850 | 46800 | 682 |
| 468 | 20240905 | 111400 | 4929582600 | 46850 | 46800 | 46850 | 46800 | 488 |
| 469 | 20240905 | 111300 | 4906725650 | 46800 | 46850 | 46850 | 46800 | 401 |
| 470 | 20240905 | 111200 | 4887944700 | 46850 | 46950 | 46950 | 46850 | 621 |
| 471 | 20240905 | 111100 | 4858829850 | 46900 | 46850 | 46900 | 46850 | 558 |
| 472 | 20240905 | 111000 | 4832666050 | 46850 | 46850 | 46950 | 46800 | 1186 |
| 473 | 20240905 | 110900 | 4777070800 | 46850 | 46850 | 46950 | 46850 | 983 |
| 474 | 20240905 | 110800 | 4730977250 | 46900 | 46900 | 46950 | 46850 | 2003 |
| 475 | 20240905 | 110700 | 4637040200 | 46900 | 47000 | 47000 | 46900 | 6153 |
| 476 | 20240905 | 110600 | 4348094800 | 47000 | 47000 | 47050 | 47000 | 908 |
| 477 | 20240905 | 110500 | 4305377200 | 47050 | 47050 | 47050 | 47000 | 916 |
| 478 | 20240905 | 110400 | 4262289850 | 47000 | 47050 | 47050 | 47000 | 158 |
| 479 | 20240905 | 110300 | 4254857700 | 47000 | 47050 | 47050 | 47000 | 1004 |
| 480 | 20240905 | 110200 | 4207629300 | 47000 | 47050 | 47100 | 47000 | 1802 |
| 481 | 20240905 | 110100 | 4122845150 | 47100 | 47100 | 47100 | 47050 | 1002 |
| 482 | 20240905 | 110000 | 4075660850 | 47050 | 47050 | 47100 | 47050 | 591 |
| 483 | 20240905 | 105900 | 4047831100 | 47050 | 47150 | 47150 | 47050 | 3263 |
| 484 | 20240905 | 105800 | 3894144000 | 47150 | 47100 | 47150 | 47100 | 1186 |
| 485 | 20240905 | 105700 | 3838225350 | 47100 | 47150 | 47200 | 47100 | 249 |
| 486 | 20240905 | 105600 | 3826485800 | 47150 | 47200 | 47200 | 47100 | 119 |
| 487 | 20240905 | 105500 | 3820873750 | 47200 | 47150 | 47200 | 47100 | 1034 |
| 488 | 20240905 | 105400 | 3772087450 | 47150 | 47200 | 47200 | 47150 | 47 |
| 489 | 20240905 | 105300 | 3769870800 | 47150 | 47100 | 47150 | 47100 | 778 |
| 490 | 20240905 | 105200 | 3733191350 | 47100 | 47200 | 47200 | 47100 | 1092 |
| 491 | 20240905 | 105100 | 3681680500 | 47250 | 47200 | 47250 | 47200 | 67 |
| 492 | 20240905 | 105000 | 3678515350 | 47200 | 47250 | 47300 | 47200 | 206 |
| 493 | 20240905 | 104900 | 3668781600 | 47200 | 47300 | 47350 | 47200 | 631 |
| 494 | 20240905 | 104800 | 3638946150 | 47300 | 47350 | 47350 | 47250 | 106 |
| 495 | 20240905 | 104700 | 3633932400 | 47300 | 47300 | 47350 | 47250 | 688 |
| 496 | 20240905 | 104600 | 3601370900 | 47300 | 47300 | 47350 | 47200 | 247 |
| 497 | 20240905 | 104500 | 3589687950 | 47300 | 47250 | 47300 | 47250 | 304 |
| 498 | 20240905 | 104400 | 3575310100 | 47300 | 47250 | 47350 | 47250 | 160 |
| 499 | 20240905 | 104300 | 3567743500 | 47300 | 47350 | 47350 | 47250 | 189 |
| 500 | 20240905 | 104200 | 3558804400 | 47300 | 47250 | 47350 | 47250 | 250 |
| 501 | 20240905 | 104100 | 3546968500 | 47300 | 47350 | 47350 | 47250 | 202 |
| 502 | 20240905 | 104000 | 3537409350 | 47350 | 47350 | 47400 | 47300 | 550 |
| 503 | 20240905 | 103900 | 3511360800 | 47350 | 47300 | 47350 | 47250 | 781 |
| 504 | 20240905 | 103800 | 3474407400 | 47300 | 47250 | 47300 | 47200 | 962 |
| 505 | 20240905 | 103700 | 3428944400 | 47250 | 47200 | 47250 | 47200 | 114 |
| 506 | 20240905 | 103600 | 3423559150 | 47250 | 47200 | 47250 | 47200 | 146 |
| 507 | 20240905 | 103500 | 3416663800 | 47250 | 47300 | 47300 | 47200 | 368 |
| 508 | 20240905 | 103400 | 3399276350 | 47300 | 47250 | 47300 | 47200 | 1245 |
| 509 | 20240905 | 103300 | 3340487950 | 47300 | 47250 | 47300 | 47250 | 74 |
| 510 | 20240905 | 103200 | 3336988500 | 47300 | 47200 | 47300 | 47200 | 475 |
| 511 | 20240905 | 103100 | 3314526850 | 47250 | 47250 | 47300 | 47200 | 231 |
| 512 | 20240905 | 103000 | 3303609200 | 47250 | 47200 | 47300 | 47200 | 341 |
| 513 | 20240905 | 102900 | 3287495150 | 47250 | 47250 | 47250 | 47200 | 252 |
| 514 | 20240905 | 102800 | 3275589550 | 47200 | 47250 | 47250 | 47200 | 205 |
| 515 | 20240905 | 102700 | 3265909500 | 47200 | 47150 | 47250 | 47100 | 2278 |
| 516 | 20240905 | 102600 | 3158415400 | 47100 | 47150 | 47150 | 47100 | 213 |
| 517 | 20240905 | 102500 | 3148373100 | 47100 | 47150 | 47150 | 47100 | 135 |
| 518 | 20240905 | 102400 | 3142008550 | 47150 | 47150 | 47200 | 47150 | 1373 |
| 519 | 20240905 | 102300 | 3077248700 | 47200 | 47150 | 47200 | 47150 | 427 |
| 520 | 20240905 | 102200 | 3057102400 | 47150 | 47200 | 47200 | 47150 | 217 |
| 521 | 20240905 | 102100 | 3046865750 | 47150 | 47250 | 47250 | 47150 | 708 |
| 522 | 20240905 | 102000 | 3013451600 | 47300 | 47250 | 47300 | 47200 | 421 |
| 523 | 20240905 | 101900 | 2993558100 | 47200 | 47250 | 47300 | 47200 | 615 |
| 524 | 20240905 | 101800 | 2964500950 | 47300 | 47300 | 47300 | 47250 | 97 |
| 525 | 20240905 | 101700 | 2959913100 | 47250 | 47350 | 47400 | 47250 | 1476 |
| 526 | 20240905 | 101600 | 2890076800 | 47350 | 47350 | 47350 | 47300 | 316 |
| 527 | 20240905 | 101500 | 2875114550 | 47300 | 47400 | 47450 | 47300 | 608 |
| 528 | 20240905 | 101400 | 2846325950 | 47400 | 47450 | 47450 | 47400 | 249 |
| 529 | 20240905 | 101300 | 2834519000 | 47450 | 47450 | 47450 | 47400 | 97 |
| 530 | 20240905 | 101200 | 2829916800 | 47450 | 47450 | 47450 | 47400 | 460 |
| 531 | 20240905 | 101100 | 2808089900 | 47450 | 47500 | 47500 | 47450 | 424 |
| 532 | 20240905 | 101000 | 2787970900 | 47500 | 47500 | 47500 | 47500 | 105 |
| 533 | 20240905 | 100900 | 2782983400 | 47500 | 47450 | 47500 | 47400 | 511 |
| 534 | 20240905 | 100800 | 2758713350 | 47450 | 47450 | 47450 | 47400 | 393 |
| 535 | 20240905 | 100700 | 2740066700 | 47450 | 47400 | 47450 | 47400 | 117 |
| 536 | 20240905 | 100600 | 2734517600 | 47450 | 47500 | 47500 | 47450 | 254 |
| 537 | 20240905 | 100500 | 2722456600 | 47500 | 47500 | 47500 | 47450 | 188 |
| 538 | 20240905 | 100400 | 2713527650 | 47500 | 47550 | 47550 | 47450 | 580 |
| 539 | 20240905 | 100300 | 2685966050 | 47600 | 47550 | 47600 | 47550 | 210 |
| 540 | 20240905 | 100200 | 2675976950 | 47550 | 47600 | 47600 | 47500 | 1432 |
| 541 | 20240905 | 100100 | 2607930650 | 47550 | 47550 | 47650 | 47550 | 1242 |
| 542 | 20240905 | 100000 | 2548783800 | 47600 | 47500 | 47600 | 47450 | 1106 |
| 543 | 20240905 | 095900 | 2496226850 | 47450 | 47500 | 47500 | 47450 | 434 |
| 544 | 20240905 | 095800 | 2475622550 | 47450 | 47450 | 47450 | 47450 | 729 |
| 545 | 20240905 | 095700 | 2441031500 | 47450 | 47450 | 47500 | 47450 | 455 |
| 546 | 20240905 | 095600 | 2419430750 | 47450 | 47500 | 47500 | 47450 | 180 |
| 547 | 20240905 | 095500 | 2410886450 | 47500 | 47450 | 47500 | 47450 | 546 |
| 548 | 20240905 | 095400 | 2384964900 | 47500 | 47450 | 47500 | 47450 | 71 |
| 549 | 20240905 | 095300 | 2381592500 | 47500 | 47450 | 47500 | 47400 | 945 |
| 550 | 20240905 | 095200 | 2336748650 | 47450 | 47400 | 47450 | 47350 | 1064 |
| 551 | 20240905 | 095100 | 2286309800 | 47400 | 47250 | 47400 | 47250 | 936 |
| 552 | 20240905 | 095000 | 2242042000 | 47250 | 47250 | 47300 | 47200 | 331 |
| 553 | 20240905 | 094900 | 2226406300 | 47250 | 47250 | 47250 | 47200 | 450 |
| 554 | 20240905 | 094800 | 2205145650 | 47250 | 47250 | 47250 | 47200 | 385 |
| 555 | 20240905 | 094700 | 2186961500 | 47200 | 47200 | 47250 | 47150 | 431 |
| 556 | 20240905 | 094600 | 2166616250 | 47150 | 47200 | 47250 | 47150 | 813 |
| 557 | 20240905 | 094500 | 2128248050 | 47150 | 47200 | 47200 | 47150 | 1454 |
| 558 | 20240905 | 094400 | 2059623800 | 47200 | 47250 | 47250 | 47200 | 166 |
| 559 | 20240905 | 094300 | 2051782900 | 47250 | 47300 | 47300 | 47200 | 46 |
| 560 | 20240905 | 094200 | 2049608950 | 47250 | 47250 | 47300 | 47250 | 968 |
| 561 | 20240905 | 094100 | 2003862400 | 47250 | 47300 | 47300 | 47250 | 437 |
| 562 | 20240905 | 094000 | 1983193900 | 47300 | 47250 | 47300 | 47250 | 320 |
| 563 | 20240905 | 093900 | 1968066100 | 47250 | 47250 | 47300 | 47250 | 370 |
| 564 | 20240905 | 093800 | 1950578050 | 47250 | 47300 | 47300 | 47250 | 847 |
| 565 | 20240905 | 093700 | 1910529200 | 47300 | 47200 | 47300 | 47200 | 347 |
| 566 | 20240905 | 093600 | 1894133600 | 47200 | 47350 | 47350 | 47200 | 1248 |
| 567 | 20240905 | 093500 | 1835141750 | 47400 | 47350 | 47400 | 47350 | 244 |
| 568 | 20240905 | 093400 | 1823582650 | 47350 | 47350 | 47400 | 47300 | 292 |
| 569 | 20240905 | 093300 | 1809755400 | 47350 | 47400 | 47400 | 47350 | 353 |
| 570 | 20240905 | 093200 | 1793039700 | 47400 | 47400 | 47400 | 47300 | 307 |
| 571 | 20240905 | 093100 | 1778500350 | 47350 | 47350 | 47400 | 47350 | 331 |
| 572 | 20240905 | 093000 | 1762817700 | 47400 | 47300 | 47400 | 47300 | 562 |
| 573 | 20240905 | 092900 | 1736213650 | 47300 | 47300 | 47400 | 47300 | 306 |
| 574 | 20240905 | 092800 | 1721733950 | 47350 | 47350 | 47400 | 47350 | 507 |
| 575 | 20240905 | 092700 | 1697724100 | 47350 | 47300 | 47350 | 47200 | 1187 |
| 576 | 20240905 | 092600 | 1641582800 | 47200 | 47250 | 47250 | 47200 | 894 |
| 577 | 20240905 | 092500 | 1599341450 | 47250 | 47200 | 47300 | 47150 | 2344 |
| 578 | 20240905 | 092400 | 1488607450 | 47150 | 47150 | 47200 | 47150 | 379 |
| 579 | 20240905 | 092300 | 1470725300 | 47150 | 47200 | 47200 | 47150 | 609 |
| 580 | 20240905 | 092200 | 1441983900 | 47200 | 47250 | 47250 | 47200 | 305 |
| 581 | 20240905 | 092100 | 1427586550 | 47250 | 47400 | 47400 | 47200 | 1347 |
| 582 | 20240905 | 092000 | 1363906450 | 47350 | 47300 | 47400 | 47300 | 503 |
| 583 | 20240905 | 091900 | 1340093900 | 47300 | 47150 | 47300 | 47150 | 2059 |
| 584 | 20240905 | 091800 | 1242887500 | 47150 | 47100 | 47150 | 47050 | 686 |
| 585 | 20240905 | 091700 | 1210578000 | 47100 | 47100 | 47100 | 47050 | 324 |
| 586 | 20240905 | 091600 | 1195321550 | 47150 | 47100 | 47150 | 47050 | 1220 |
| 587 | 20240905 | 091500 | 1137860100 | 47100 | 47150 | 47200 | 47100 | 1872 |
| 588 | 20240905 | 091400 | 1049601450 | 47200 | 47150 | 47200 | 47150 | 835 |
| 589 | 20240905 | 091300 | 1010230500 | 47100 | 47150 | 47150 | 47100 | 432 |
| 590 | 20240905 | 091200 | 989867150 | 47150 | 47150 | 47200 | 47150 | 1306 |
| 591 | 20240905 | 091100 | 928274650 | 47150 | 47100 | 47200 | 47100 | 647 |
| 592 | 20240905 | 091000 | 897769700 | 47100 | 47150 | 47150 | 47050 | 700 |
| 593 | 20240905 | 090900 | 864813600 | 47100 | 47200 | 47200 | 47100 | 3076 |
| 594 | 20240905 | 090800 | 719765600 | 47250 | 47350 | 47350 | 47200 | 3925 |
| 595 | 20240905 | 090700 | 534134700 | 47300 | 47300 | 47400 | 47300 | 493 |
| 596 | 20240905 | 090600 | 510795650 | 47300 | 47350 | 47350 | 47250 | 272 |
| 597 | 20240905 | 090500 | 497925100 | 47250 | 47300 | 47350 | 47250 | 470 |
| 598 | 20240905 | 090400 | 475704000 | 47250 | 47200 | 47300 | 47150 | 1191 |
| 599 | 20240905 | 090300 | 419454700 | 47200 | 47200 | 47300 | 47150 | 2121 |
| 600 | 20240905 | 090200 | 319309350 | 47150 | 47150 | 47250 | 47100 | 1019 |
| 601 | 20240905 | 090100 | 271246200 | 47150 | 47250 | 47450 | 47150 | 1587 |
| 602 | 20240905 | 090000 | 196268400 | 47250 | 47500 | 47600 | 47200 | 4133 |