32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 190000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 3 | 20240909 | 185900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240909 | 185800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240909 | 185700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240909 | 185600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240909 | 185500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240909 | 185400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240909 | 185300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240909 | 185200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240909 | 185100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240909 | 185000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240909 | 184900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240909 | 184800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240909 | 184700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240909 | 184600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240909 | 184500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240909 | 184400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240909 | 184300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240909 | 184200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240909 | 184100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240909 | 184000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240909 | 183900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240909 | 183800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240909 | 183700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240909 | 183600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240909 | 183500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240909 | 183400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240909 | 183300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240909 | 183200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240909 | 183100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240909 | 183000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 33 | 20240909 | 182900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240909 | 182800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240909 | 182700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240909 | 182600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240909 | 182500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240909 | 182400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240909 | 182300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240909 | 182200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240909 | 182100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240909 | 182000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240909 | 181900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240909 | 181800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240909 | 181700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240909 | 181600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240909 | 181500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240909 | 181400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240909 | 181300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240909 | 181200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240909 | 181100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240909 | 181000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240909 | 180900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240909 | 180800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240909 | 180700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240909 | 180600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240909 | 180500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240909 | 180400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240909 | 180300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240909 | 180200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240909 | 180100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240909 | 180000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 63 | 20240909 | 175900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240909 | 175800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240909 | 175700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240909 | 175600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240909 | 175500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240909 | 175400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240909 | 175300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240909 | 175200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240909 | 175100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240909 | 175000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240909 | 174900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240909 | 174800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240909 | 174700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240909 | 174600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240909 | 174500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240909 | 174400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240909 | 174300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240909 | 174200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240909 | 174100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240909 | 174000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240909 | 173900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240909 | 173800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240909 | 173700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240909 | 173600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240909 | 173500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240909 | 173400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240909 | 173300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240909 | 173200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240909 | 173100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240909 | 173000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 93 | 20240909 | 172900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240909 | 172800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240909 | 172700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240909 | 172600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240909 | 172500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240909 | 172400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240909 | 172300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240909 | 172200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240909 | 172100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240909 | 172000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240909 | 171900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240909 | 171800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240909 | 171700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240909 | 171600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240909 | 171500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240909 | 171400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240909 | 171300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240909 | 171200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240909 | 171100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240909 | 171000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240909 | 170900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240909 | 170800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240909 | 170700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240909 | 170600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240909 | 170500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240909 | 170400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240909 | 170300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240909 | 170200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240909 | 170100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240909 | 170000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 123 | 20240909 | 165900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240909 | 165800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240909 | 165700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240909 | 165600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240909 | 165500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240909 | 165400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240909 | 165300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240909 | 165200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240909 | 165100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240909 | 165000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240909 | 164900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240909 | 164800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240909 | 164700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240909 | 164600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240909 | 164500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240909 | 164400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240909 | 164300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240909 | 164200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240909 | 164100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240909 | 164000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240909 | 163900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240909 | 163800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240909 | 163700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240909 | 163600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240909 | 163500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240909 | 163400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240909 | 163300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240909 | 163200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240909 | 163100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240909 | 163000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 153 | 20240909 | 162900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240909 | 162800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240909 | 162700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240909 | 162600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240909 | 162500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240909 | 162400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240909 | 162300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240909 | 162200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240909 | 162100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240909 | 162000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240909 | 161900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240909 | 161800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240909 | 161700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240909 | 161600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240909 | 161500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240909 | 161400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240909 | 161300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240909 | 161200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240909 | 161100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240909 | 161000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240909 | 160900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240909 | 160800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240909 | 160700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240909 | 160600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240909 | 160500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240909 | 160400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240909 | 160300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240909 | 160200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240909 | 160100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240909 | 160000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 7162 |
| 183 | 20240909 | 155900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240909 | 155800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240909 | 155700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240909 | 155600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240909 | 155500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240909 | 155400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240909 | 155300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240909 | 155200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240909 | 155100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240909 | 155000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240909 | 154900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240909 | 154800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240909 | 154700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240909 | 154600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240909 | 154500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240909 | 154400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240909 | 154300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240909 | 154200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240909 | 154100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240909 | 154000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240909 | 153900 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240909 | 153800 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20240909 | 153700 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20240909 | 153600 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20240909 | 153500 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20240909 | 153400 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20240909 | 153300 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20240909 | 153200 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20240909 | 153100 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20240909 | 153000 | 12075215150 | 46350 | 46350 | 46350 | 46350 | 14324 |
| 213 | 20240909 | 152900 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240909 | 152800 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240909 | 152700 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240909 | 152600 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240909 | 152500 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240909 | 152400 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240909 | 152300 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240909 | 152200 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240909 | 152100 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240909 | 152000 | 11743256450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240909 | 151900 | 11743256450 | 46150 | 46100 | 46250 | 46100 | 393 |
| 224 | 20240909 | 151800 | 11725118450 | 46150 | 46100 | 46250 | 46100 | 451 |
| 225 | 20240909 | 151700 | 11704307050 | 46100 | 46400 | 46400 | 46050 | 1215 |
| 226 | 20240909 | 151600 | 11648263600 | 46400 | 46200 | 46400 | 46100 | 537 |
| 227 | 20240909 | 151500 | 11623419900 | 46200 | 46200 | 46250 | 46100 | 473 |
| 228 | 20240909 | 151400 | 11601583250 | 46200 | 46150 | 46250 | 46150 | 314 |
| 229 | 20240909 | 151300 | 11587085800 | 46200 | 46150 | 46200 | 46100 | 317 |
| 230 | 20240909 | 151200 | 11572450900 | 46200 | 46200 | 46200 | 46100 | 604 |
| 231 | 20240909 | 151100 | 11544567200 | 46200 | 46100 | 46200 | 46100 | 455 |
| 232 | 20240909 | 151000 | 11523565350 | 46150 | 46100 | 46150 | 46100 | 786 |
| 233 | 20240909 | 150900 | 11487320150 | 46150 | 46150 | 46200 | 46000 | 1105 |
| 234 | 20240909 | 150800 | 11436346250 | 46200 | 46100 | 46200 | 46100 | 1031 |
| 235 | 20240909 | 150700 | 11388779000 | 46150 | 46100 | 46200 | 46100 | 2030 |
| 236 | 20240909 | 150600 | 11295116100 | 46150 | 46100 | 46200 | 46100 | 573 |
| 237 | 20240909 | 150500 | 11268688000 | 46200 | 46200 | 46200 | 46100 | 1123 |
| 238 | 20240909 | 150400 | 11216845100 | 46250 | 46200 | 46250 | 46200 | 814 |
| 239 | 20240909 | 150300 | 11179227550 | 46200 | 46250 | 46250 | 46200 | 607 |
| 240 | 20240909 | 150200 | 11151173000 | 46200 | 46200 | 46400 | 46150 | 855 |
| 241 | 20240909 | 150100 | 11111654650 | 46250 | 46200 | 46400 | 46150 | 722 |
| 242 | 20240909 | 150000 | 11078271800 | 46250 | 46250 | 46350 | 46200 | 547 |
| 243 | 20240909 | 145900 | 11052987900 | 46200 | 46250 | 46350 | 46200 | 507 |
| 244 | 20240909 | 145800 | 11029555750 | 46250 | 46300 | 46350 | 46150 | 789 |
| 245 | 20240909 | 145700 | 10993093350 | 46300 | 46100 | 46400 | 46100 | 688 |
| 246 | 20240909 | 145600 | 10961294350 | 46200 | 46200 | 46300 | 46050 | 760 |
| 247 | 20240909 | 145500 | 10926193900 | 46250 | 46250 | 46250 | 46200 | 1043 |
| 248 | 20240909 | 145400 | 10877998150 | 46200 | 46100 | 46500 | 46100 | 1275 |
| 249 | 20240909 | 145300 | 10819055150 | 46150 | 46150 | 46200 | 46100 | 833 |
| 250 | 20240909 | 145200 | 10780599100 | 46150 | 46150 | 46300 | 46150 | 858 |
| 251 | 20240909 | 145100 | 10740962450 | 46200 | 46200 | 46250 | 46150 | 824 |
| 252 | 20240909 | 145000 | 10702898400 | 46200 | 46150 | 46250 | 46150 | 924 |
| 253 | 20240909 | 144900 | 10660232100 | 46150 | 46100 | 46250 | 46000 | 1144 |
| 254 | 20240909 | 144800 | 10607473550 | 46100 | 46100 | 46150 | 46050 | 1363 |
| 255 | 20240909 | 144700 | 10544678600 | 46100 | 46150 | 46250 | 46050 | 1741 |
| 256 | 20240909 | 144600 | 10464391200 | 46150 | 46200 | 46200 | 46050 | 1091 |
| 257 | 20240909 | 144500 | 10414043500 | 46150 | 46200 | 46200 | 46100 | 716 |
| 258 | 20240909 | 144400 | 10381011900 | 46150 | 46250 | 46250 | 46150 | 856 |
| 259 | 20240909 | 144300 | 10341487900 | 46250 | 46200 | 46250 | 46100 | 621 |
| 260 | 20240909 | 144200 | 10312815550 | 46200 | 46150 | 46200 | 46100 | 510 |
| 261 | 20240909 | 144100 | 10289290350 | 46150 | 46250 | 46250 | 46150 | 653 |
| 262 | 20240909 | 144000 | 10259117900 | 46250 | 46150 | 46250 | 46150 | 628 |
| 263 | 20240909 | 143900 | 10230123700 | 46150 | 46150 | 46250 | 46150 | 801 |
| 264 | 20240909 | 143800 | 10193129900 | 46200 | 46150 | 46200 | 46150 | 466 |
| 265 | 20240909 | 143700 | 10171617650 | 46200 | 46200 | 46200 | 46150 | 439 |
| 266 | 20240909 | 143600 | 10151349050 | 46150 | 46200 | 46250 | 46100 | 441 |
| 267 | 20240909 | 143500 | 10130991500 | 46200 | 46200 | 46300 | 46100 | 542 |
| 268 | 20240909 | 143400 | 10105961600 | 46200 | 46200 | 46250 | 46100 | 516 |
| 269 | 20240909 | 143300 | 10082126450 | 46200 | 46250 | 46250 | 46150 | 686 |
| 270 | 20240909 | 143200 | 10050432950 | 46200 | 46300 | 46300 | 46200 | 473 |
| 271 | 20240909 | 143100 | 10028571850 | 46300 | 46250 | 46350 | 46200 | 811 |
| 272 | 20240909 | 143000 | 9991062500 | 46250 | 46250 | 46400 | 46150 | 703 |
| 273 | 20240909 | 142900 | 9958568050 | 46250 | 46200 | 46250 | 46150 | 530 |
| 274 | 20240909 | 142800 | 9934089700 | 46250 | 46300 | 46350 | 46200 | 813 |
| 275 | 20240909 | 142700 | 9896478450 | 46300 | 46350 | 46350 | 46300 | 384 |
| 276 | 20240909 | 142600 | 9878694250 | 46350 | 46300 | 46450 | 46200 | 702 |
| 277 | 20240909 | 142500 | 9846190500 | 46300 | 46300 | 46400 | 46100 | 432 |
| 278 | 20240909 | 142400 | 9826213850 | 46350 | 46250 | 46500 | 46250 | 675 |
| 279 | 20240909 | 142300 | 9794931250 | 46300 | 46250 | 46450 | 46250 | 740 |
| 280 | 20240909 | 142200 | 9760670700 | 46300 | 46350 | 46350 | 46250 | 447 |
| 281 | 20240909 | 142100 | 9739982500 | 46300 | 46350 | 46350 | 46250 | 399 |
| 282 | 20240909 | 142000 | 9721518800 | 46300 | 46300 | 46400 | 46300 | 294 |
| 283 | 20240909 | 141900 | 9707896100 | 46300 | 46350 | 46400 | 46250 | 1162 |
| 284 | 20240909 | 141800 | 9654090450 | 46400 | 46300 | 46400 | 46250 | 224 |
| 285 | 20240909 | 141700 | 9643720050 | 46250 | 46300 | 46350 | 46250 | 806 |
| 286 | 20240909 | 141600 | 9606399550 | 46350 | 46350 | 46350 | 46300 | 534 |
| 287 | 20240909 | 141500 | 9581654250 | 46350 | 46350 | 46350 | 46300 | 624 |
| 288 | 20240909 | 141400 | 9552756600 | 46350 | 46400 | 46400 | 46350 | 815 |
| 289 | 20240909 | 141300 | 9514972150 | 46400 | 46350 | 46400 | 46350 | 224 |
| 290 | 20240909 | 141200 | 9504582650 | 46350 | 46350 | 46400 | 46350 | 289 |
| 291 | 20240909 | 141100 | 9491182500 | 46400 | 46400 | 46400 | 46350 | 260 |
| 292 | 20240909 | 141000 | 9479121300 | 46400 | 46250 | 46500 | 46250 | 1113 |
| 293 | 20240909 | 140900 | 9427531150 | 46300 | 46250 | 46350 | 46200 | 1259 |
| 294 | 20240909 | 140800 | 9369238800 | 46200 | 46100 | 46250 | 46100 | 412 |
| 295 | 20240909 | 140700 | 9350207050 | 46150 | 46100 | 46150 | 46100 | 1002 |
| 296 | 20240909 | 140600 | 9304007050 | 46100 | 46150 | 46300 | 46100 | 933 |
| 297 | 20240909 | 140500 | 9260945250 | 46150 | 46150 | 46250 | 46150 | 1043 |
| 298 | 20240909 | 140400 | 9212794650 | 46150 | 46250 | 46300 | 46150 | 444 |
| 299 | 20240909 | 140300 | 9192287400 | 46150 | 46250 | 46300 | 46100 | 480 |
| 300 | 20240909 | 140200 | 9170114350 | 46200 | 46200 | 46300 | 46150 | 253 |
| 301 | 20240909 | 140100 | 9158418000 | 46250 | 46300 | 46500 | 46200 | 2357 |
| 302 | 20240909 | 140000 | 9049396400 | 46300 | 46350 | 46350 | 46250 | 1259 |
| 303 | 20240909 | 135900 | 8991102150 | 46350 | 46400 | 46400 | 46350 | 1329 |
| 304 | 20240909 | 135800 | 8929499900 | 46400 | 46450 | 46450 | 46350 | 356 |
| 305 | 20240909 | 135700 | 8912986150 | 46400 | 46400 | 46500 | 46350 | 464 |
| 306 | 20240909 | 135600 | 8891445850 | 46450 | 46400 | 46500 | 46300 | 1003 |
| 307 | 20240909 | 135500 | 8844953650 | 46400 | 46500 | 46550 | 46400 | 162 |
| 308 | 20240909 | 135400 | 8837424000 | 46450 | 46550 | 46550 | 46400 | 240 |
| 309 | 20240909 | 135300 | 8826277150 | 46350 | 46450 | 46550 | 46350 | 610 |
| 310 | 20240909 | 135200 | 8797944700 | 46450 | 46450 | 46500 | 46450 | 136 |
| 311 | 20240909 | 135100 | 8791624300 | 46450 | 46450 | 46550 | 46400 | 374 |
| 312 | 20240909 | 135000 | 8774238350 | 46550 | 46550 | 46550 | 46450 | 232 |
| 313 | 20240909 | 134900 | 8763451500 | 46500 | 46400 | 46500 | 46350 | 771 |
| 314 | 20240909 | 134800 | 8727658650 | 46400 | 46350 | 46400 | 46300 | 250 |
| 315 | 20240909 | 134700 | 8716074400 | 46350 | 46400 | 46400 | 46250 | 404 |
| 316 | 20240909 | 134600 | 8697354050 | 46500 | 46300 | 46550 | 46300 | 773 |
| 317 | 20240909 | 134500 | 8661454400 | 46350 | 46400 | 46400 | 46350 | 154 |
| 318 | 20240909 | 134400 | 8654313450 | 46400 | 46350 | 46400 | 46250 | 357 |
| 319 | 20240909 | 134300 | 8637776300 | 46350 | 46400 | 46450 | 46350 | 214 |
| 320 | 20240909 | 134200 | 8627847000 | 46350 | 46400 | 46400 | 46300 | 172 |
| 321 | 20240909 | 134100 | 8619874950 | 46400 | 46300 | 46400 | 46250 | 446 |
| 322 | 20240909 | 134000 | 8599224350 | 46250 | 46250 | 46300 | 46250 | 370 |
| 323 | 20240909 | 133900 | 8582101950 | 46250 | 46400 | 46400 | 46250 | 388 |
| 324 | 20240909 | 133800 | 8564123150 | 46450 | 46350 | 46450 | 46250 | 5648 |
| 325 | 20240909 | 133700 | 8302825650 | 46350 | 46350 | 46350 | 46300 | 230 |
| 326 | 20240909 | 133600 | 8292170700 | 46300 | 46350 | 46350 | 46300 | 307 |
| 327 | 20240909 | 133500 | 8277948450 | 46350 | 46400 | 46400 | 46300 | 1703 |
| 328 | 20240909 | 133400 | 8199033450 | 46400 | 46450 | 46500 | 46350 | 398 |
| 329 | 20240909 | 133300 | 8180548450 | 46400 | 46350 | 46450 | 46350 | 259 |
| 330 | 20240909 | 133200 | 8168529500 | 46400 | 46400 | 46550 | 46350 | 738 |
| 331 | 20240909 | 133100 | 8134267050 | 46400 | 46350 | 46550 | 46300 | 681 |
| 332 | 20240909 | 133000 | 8102641100 | 46300 | 46300 | 46500 | 46300 | 1331 |
| 333 | 20240909 | 132900 | 8040819500 | 46300 | 46400 | 46400 | 46300 | 309 |
| 334 | 20240909 | 132800 | 8026497450 | 46400 | 46350 | 46400 | 46250 | 239 |
| 335 | 20240909 | 132700 | 8015421700 | 46250 | 46300 | 46400 | 46250 | 306 |
| 336 | 20240909 | 132600 | 8001251700 | 46250 | 46350 | 46350 | 46250 | 176 |
| 337 | 20240909 | 132500 | 7993104150 | 46300 | 46250 | 46350 | 46200 | 425 |
| 338 | 20240909 | 132400 | 7973434650 | 46200 | 46250 | 46350 | 46200 | 344 |
| 339 | 20240909 | 132300 | 7957519800 | 46350 | 46250 | 46400 | 46200 | 462 |
| 340 | 20240909 | 132200 | 7936142350 | 46200 | 46200 | 46300 | 46200 | 311 |
| 341 | 20240909 | 132100 | 7921768600 | 46250 | 46400 | 46400 | 46250 | 480 |
| 342 | 20240909 | 132000 | 7899552100 | 46400 | 46350 | 46400 | 46300 | 195 |
| 343 | 20240909 | 131900 | 7890518100 | 46350 | 46350 | 46350 | 46250 | 326 |
| 344 | 20240909 | 131800 | 7875418500 | 46300 | 46300 | 46500 | 46300 | 783 |
| 345 | 20240909 | 131700 | 7839060950 | 46250 | 46250 | 46350 | 46250 | 285 |
| 346 | 20240909 | 131600 | 7825873150 | 46250 | 46300 | 46350 | 46250 | 480 |
| 347 | 20240909 | 131500 | 7803642600 | 46350 | 46300 | 46350 | 46200 | 202 |
| 348 | 20240909 | 131400 | 7794293550 | 46300 | 46350 | 46350 | 46200 | 451 |
| 349 | 20240909 | 131300 | 7773423700 | 46300 | 46350 | 46450 | 46250 | 709 |
| 350 | 20240909 | 131200 | 7740526450 | 46350 | 46300 | 46350 | 46250 | 288 |
| 351 | 20240909 | 131100 | 7727186750 | 46250 | 46250 | 46400 | 46250 | 1162 |
| 352 | 20240909 | 131000 | 7673341150 | 46250 | 46250 | 46250 | 46200 | 416 |
| 353 | 20240909 | 130900 | 7654104400 | 46250 | 46200 | 46300 | 46200 | 233 |
| 354 | 20240909 | 130800 | 7643335450 | 46100 | 46150 | 46300 | 46100 | 408 |
| 355 | 20240909 | 130700 | 7624487950 | 46200 | 46150 | 46200 | 46100 | 716 |
| 356 | 20240909 | 130600 | 7591471300 | 46100 | 46150 | 46200 | 46100 | 305 |
| 357 | 20240909 | 130500 | 7577399950 | 46150 | 46150 | 46200 | 46100 | 131 |
| 358 | 20240909 | 130400 | 7571356100 | 46150 | 46200 | 46250 | 46100 | 229 |
| 359 | 20240909 | 130300 | 7560780450 | 46200 | 46200 | 46250 | 46150 | 270 |
| 360 | 20240909 | 130200 | 7548312950 | 46200 | 46250 | 46300 | 46200 | 338 |
| 361 | 20240909 | 130100 | 7532685250 | 46250 | 46200 | 46300 | 46150 | 351 |
| 362 | 20240909 | 130000 | 7516462850 | 46150 | 46150 | 46250 | 46100 | 393 |
| 363 | 20240909 | 125900 | 7498311050 | 46100 | 46150 | 46200 | 46100 | 149 |
| 364 | 20240909 | 125800 | 7491434500 | 46100 | 46200 | 46200 | 46100 | 638 |
| 365 | 20240909 | 125700 | 7461983150 | 46200 | 46150 | 46200 | 46150 | 257 |
| 366 | 20240909 | 125600 | 7450117700 | 46150 | 46150 | 46200 | 46150 | 121 |
| 367 | 20240909 | 125500 | 7444531000 | 46150 | 46200 | 46250 | 46150 | 245 |
| 368 | 20240909 | 125400 | 7433217800 | 46200 | 46200 | 46250 | 46100 | 121 |
| 369 | 20240909 | 125300 | 7427629900 | 46150 | 46150 | 46200 | 46100 | 440 |
| 370 | 20240909 | 125200 | 7407326450 | 46100 | 46100 | 46150 | 46100 | 285 |
| 371 | 20240909 | 125100 | 7394185100 | 46100 | 46150 | 46250 | 46100 | 185 |
| 372 | 20240909 | 125000 | 7385645750 | 46150 | 46100 | 46200 | 46100 | 441 |
| 373 | 20240909 | 124900 | 7365303050 | 46200 | 46200 | 46200 | 46100 | 556 |
| 374 | 20240909 | 124800 | 7339643500 | 46150 | 46200 | 46200 | 46150 | 116 |
| 375 | 20240909 | 124700 | 7334288000 | 46200 | 46150 | 46250 | 46150 | 362 |
| 376 | 20240909 | 124600 | 7317562150 | 46150 | 46200 | 46250 | 46150 | 444 |
| 377 | 20240909 | 124500 | 7297049500 | 46200 | 46200 | 46200 | 46100 | 177 |
| 378 | 20240909 | 124400 | 7288882000 | 46200 | 46150 | 46200 | 46100 | 378 |
| 379 | 20240909 | 124300 | 7271428750 | 46100 | 46200 | 46200 | 46100 | 1334 |
| 380 | 20240909 | 124200 | 7209866700 | 46200 | 46150 | 46200 | 46150 | 205 |
| 381 | 20240909 | 124100 | 7200403450 | 46150 | 46200 | 46200 | 46100 | 290 |
| 382 | 20240909 | 124000 | 7187020300 | 46200 | 46050 | 46200 | 46050 | 2000 |
| 383 | 20240909 | 123900 | 7094712650 | 46050 | 46050 | 46100 | 46050 | 348 |
| 384 | 20240909 | 123800 | 7078678500 | 46100 | 46100 | 46150 | 46050 | 372 |
| 385 | 20240909 | 123700 | 7061532300 | 46100 | 46100 | 46100 | 46050 | 195 |
| 386 | 20240909 | 123600 | 7052546750 | 46100 | 46100 | 46150 | 46050 | 329 |
| 387 | 20240909 | 123500 | 7037382600 | 46050 | 46050 | 46100 | 46050 | 233 |
| 388 | 20240909 | 123400 | 7026647750 | 46050 | 46050 | 46100 | 46050 | 249 |
| 389 | 20240909 | 123300 | 7015174700 | 46050 | 46100 | 46100 | 46000 | 247 |
| 390 | 20240909 | 123200 | 7003799550 | 46050 | 46100 | 46100 | 46050 | 154 |
| 391 | 20240909 | 123100 | 6996700600 | 46100 | 46000 | 46150 | 46000 | 391 |
| 392 | 20240909 | 123000 | 6978677700 | 46000 | 46050 | 46100 | 46000 | 183 |
| 393 | 20240909 | 122900 | 6970254500 | 46050 | 46000 | 46100 | 46000 | 118 |
| 394 | 20240909 | 122800 | 6964822500 | 46050 | 46050 | 46100 | 46000 | 307 |
| 395 | 20240909 | 122700 | 6950683700 | 46050 | 46050 | 46100 | 46050 | 406 |
| 396 | 20240909 | 122600 | 6931971450 | 46100 | 46050 | 46100 | 46000 | 407 |
| 397 | 20240909 | 122500 | 6913231100 | 46050 | 46050 | 46100 | 46000 | 163 |
| 398 | 20240909 | 122400 | 6905722600 | 46100 | 46000 | 46100 | 46000 | 136 |
| 399 | 20240909 | 122300 | 6899457700 | 46100 | 46100 | 46150 | 45950 | 584 |
| 400 | 20240909 | 122200 | 6872566150 | 45950 | 46000 | 46100 | 45950 | 1206 |
| 401 | 20240909 | 122100 | 6817092050 | 45950 | 46000 | 46000 | 45950 | 327 |
| 402 | 20240909 | 122000 | 6802059250 | 46000 | 46000 | 46000 | 45900 | 413 |
| 403 | 20240909 | 121900 | 6783075600 | 46000 | 46050 | 46050 | 45950 | 237 |
| 404 | 20240909 | 121800 | 6772173850 | 46050 | 46050 | 46150 | 46000 | 280 |
| 405 | 20240909 | 121700 | 6759280400 | 46100 | 46050 | 46150 | 46000 | 178 |
| 406 | 20240909 | 121600 | 6751068750 | 46050 | 46050 | 46050 | 46000 | 608 |
| 407 | 20240909 | 121500 | 6723075300 | 46000 | 46050 | 46050 | 46000 | 306 |
| 408 | 20240909 | 121400 | 6708994300 | 46050 | 46050 | 46150 | 46000 | 567 |
| 409 | 20240909 | 121300 | 6682840050 | 46050 | 46050 | 46100 | 46000 | 138 |
| 410 | 20240909 | 121200 | 6676488950 | 46050 | 46100 | 46100 | 46000 | 416 |
| 411 | 20240909 | 121100 | 6657343750 | 46100 | 46050 | 46100 | 46000 | 182 |
| 412 | 20240909 | 121000 | 6648963300 | 46050 | 46000 | 46100 | 46000 | 247 |
| 413 | 20240909 | 120900 | 6637592150 | 46050 | 46050 | 46100 | 46000 | 253 |
| 414 | 20240909 | 120800 | 6625945050 | 46100 | 46050 | 46100 | 46000 | 462 |
| 415 | 20240909 | 120700 | 6604664400 | 46050 | 46000 | 46050 | 46000 | 158 |
| 416 | 20240909 | 120600 | 6597396150 | 46000 | 46000 | 46100 | 46000 | 332 |
| 417 | 20240909 | 120500 | 6582109550 | 46000 | 46050 | 46100 | 46000 | 284 |
| 418 | 20240909 | 120400 | 6569036650 | 46050 | 46050 | 46100 | 45950 | 1986 |
| 419 | 20240909 | 120300 | 6477770700 | 46100 | 46000 | 46100 | 46000 | 139 |
| 420 | 20240909 | 120200 | 6471370750 | 46000 | 46000 | 46100 | 45950 | 305 |
| 421 | 20240909 | 120100 | 6457328750 | 46000 | 46000 | 46100 | 45950 | 247 |
| 422 | 20240909 | 120000 | 6445964200 | 46000 | 46050 | 46050 | 46000 | 366 |
| 423 | 20240909 | 115900 | 6429111500 | 46050 | 46050 | 46050 | 46000 | 308 |
| 424 | 20240909 | 115800 | 6414938750 | 46050 | 46000 | 46050 | 45950 | 619 |
| 425 | 20240909 | 115700 | 6386462750 | 45950 | 45950 | 46000 | 45900 | 848 |
| 426 | 20240909 | 115600 | 6347460950 | 46000 | 46000 | 46000 | 45950 | 212 |
| 427 | 20240909 | 115500 | 6337717850 | 45950 | 45950 | 46000 | 45950 | 190 |
| 428 | 20240909 | 115400 | 6328981800 | 45950 | 46000 | 46050 | 45950 | 195 |
| 429 | 20240909 | 115300 | 6320014850 | 46050 | 46000 | 46050 | 46000 | 481 |
| 430 | 20240909 | 115200 | 6297871600 | 46000 | 46000 | 46000 | 45950 | 233 |
| 431 | 20240909 | 115100 | 6287159200 | 46000 | 46000 | 46050 | 45950 | 687 |
| 432 | 20240909 | 115000 | 6255570050 | 45950 | 46000 | 46050 | 45900 | 1047 |
| 433 | 20240909 | 114900 | 6207453100 | 46000 | 46000 | 46000 | 45950 | 163 |
| 434 | 20240909 | 114800 | 6199959100 | 46000 | 46000 | 46000 | 45950 | 242 |
| 435 | 20240909 | 114700 | 6188834400 | 45950 | 45950 | 46000 | 45950 | 258 |
| 436 | 20240909 | 114600 | 6176976200 | 46000 | 46050 | 46050 | 45950 | 184 |
| 437 | 20240909 | 114500 | 6168515600 | 46050 | 45950 | 46050 | 45950 | 607 |
| 438 | 20240909 | 114400 | 6140587150 | 45900 | 45900 | 45950 | 45900 | 245 |
| 439 | 20240909 | 114300 | 6129334500 | 45900 | 45950 | 46000 | 45900 | 321 |
| 440 | 20240909 | 114200 | 6114594250 | 45950 | 45950 | 46000 | 45900 | 248 |
| 441 | 20240909 | 114100 | 6103197500 | 45900 | 45950 | 46000 | 45900 | 173 |
| 442 | 20240909 | 114000 | 6095250650 | 45950 | 46000 | 46000 | 45900 | 359 |
| 443 | 20240909 | 113900 | 6078762600 | 46000 | 45950 | 46000 | 45950 | 218 |
| 444 | 20240909 | 113800 | 6068739050 | 45950 | 45900 | 46000 | 45900 | 480 |
| 445 | 20240909 | 113700 | 6046687750 | 45950 | 45950 | 45950 | 45850 | 320 |
| 446 | 20240909 | 113600 | 6031996050 | 45950 | 45850 | 45950 | 45850 | 286 |
| 447 | 20240909 | 113500 | 6018867400 | 45850 | 45900 | 45950 | 45850 | 176 |
| 448 | 20240909 | 113400 | 6010788600 | 45900 | 45900 | 45950 | 45850 | 176 |
| 449 | 20240909 | 113300 | 6002711350 | 45950 | 45900 | 45950 | 45850 | 137 |
| 450 | 20240909 | 113200 | 5996422200 | 45900 | 45900 | 45950 | 45850 | 226 |
| 451 | 20240909 | 113100 | 5986052450 | 45950 | 45900 | 45950 | 45800 | 201 |
| 452 | 20240909 | 113000 | 5976829550 | 45900 | 45850 | 45950 | 45800 | 598 |
| 453 | 20240909 | 112900 | 5949372600 | 45850 | 45900 | 45900 | 45850 | 298 |
| 454 | 20240909 | 112800 | 5935703050 | 45900 | 45900 | 45900 | 45850 | 162 |
| 455 | 20240909 | 112700 | 5928273650 | 45850 | 45900 | 45950 | 45850 | 488 |
| 456 | 20240909 | 112600 | 5905879100 | 45950 | 45950 | 45950 | 45900 | 214 |
| 457 | 20240909 | 112500 | 5896054350 | 45950 | 46100 | 46100 | 45900 | 957 |
| 458 | 20240909 | 112400 | 5852050400 | 46100 | 46100 | 46100 | 46050 | 249 |
| 459 | 20240909 | 112300 | 5840578950 | 46150 | 46000 | 46150 | 46000 | 1078 |
| 460 | 20240909 | 112200 | 5790885450 | 46000 | 46050 | 46100 | 46000 | 410 |
| 461 | 20240909 | 112100 | 5772004900 | 46050 | 46050 | 46100 | 46000 | 145 |
| 462 | 20240909 | 112000 | 5765328500 | 46050 | 46050 | 46100 | 46000 | 219 |
| 463 | 20240909 | 111900 | 5755245950 | 46050 | 46100 | 46100 | 46000 | 247 |
| 464 | 20240909 | 111800 | 5743874700 | 46050 | 46100 | 46100 | 46000 | 200 |
| 465 | 20240909 | 111700 | 5734659500 | 46100 | 46100 | 46100 | 46050 | 153 |
| 466 | 20240909 | 111600 | 5727613600 | 46100 | 46050 | 46150 | 46000 | 166 |
| 467 | 20240909 | 111500 | 5719958850 | 46050 | 46100 | 46150 | 46000 | 595 |
| 468 | 20240909 | 111400 | 5692530300 | 46100 | 46000 | 46100 | 46000 | 519 |
| 469 | 20240909 | 111300 | 5668630000 | 46000 | 46050 | 46050 | 46000 | 370 |
| 470 | 20240909 | 111200 | 5651601500 | 46000 | 46000 | 46050 | 45950 | 1319 |
| 471 | 20240909 | 111100 | 5590924400 | 45950 | 45950 | 46000 | 45900 | 456 |
| 472 | 20240909 | 111000 | 5569957200 | 45950 | 46000 | 46000 | 45850 | 607 |
| 473 | 20240909 | 110900 | 5542103800 | 45950 | 46000 | 46000 | 45900 | 500 |
| 474 | 20240909 | 110800 | 5519114500 | 46000 | 45900 | 46000 | 45850 | 1235 |
| 475 | 20240909 | 110700 | 5462381450 | 45900 | 45900 | 45900 | 45850 | 200 |
| 476 | 20240909 | 110600 | 5453204750 | 45850 | 45850 | 45900 | 45850 | 271 |
| 477 | 20240909 | 110500 | 5440771850 | 45900 | 45950 | 45950 | 45850 | 306 |
| 478 | 20240909 | 110400 | 5426721350 | 45900 | 45850 | 45950 | 45850 | 278 |
| 479 | 20240909 | 110300 | 5413974000 | 45850 | 45900 | 45950 | 45850 | 159 |
| 480 | 20240909 | 110200 | 5406675950 | 45850 | 45900 | 45900 | 45850 | 132 |
| 481 | 20240909 | 110100 | 5400623050 | 45900 | 45850 | 45900 | 45800 | 173 |
| 482 | 20240909 | 110000 | 5392686200 | 45850 | 45850 | 45900 | 45800 | 535 |
| 483 | 20240909 | 105900 | 5368146850 | 45900 | 45900 | 45900 | 45800 | 441 |
| 484 | 20240909 | 105800 | 5347912200 | 45850 | 45800 | 45900 | 45750 | 216 |
| 485 | 20240909 | 105700 | 5338016350 | 45800 | 45800 | 45800 | 45750 | 315 |
| 486 | 20240909 | 105600 | 5323596700 | 45800 | 45850 | 45950 | 45800 | 303 |
| 487 | 20240909 | 105500 | 5309699950 | 45950 | 45850 | 45950 | 45850 | 257 |
| 488 | 20240909 | 105400 | 5297908400 | 45850 | 45900 | 45950 | 45850 | 632 |
| 489 | 20240909 | 105300 | 5268901000 | 45950 | 45950 | 45950 | 45900 | 415 |
| 490 | 20240909 | 105200 | 5249837150 | 45950 | 45900 | 45950 | 45850 | 758 |
| 491 | 20240909 | 105100 | 5215042150 | 45850 | 45800 | 45900 | 45800 | 769 |
| 492 | 20240909 | 105000 | 5179784850 | 45800 | 45800 | 45850 | 45800 | 234 |
| 493 | 20240909 | 104900 | 5169062400 | 45800 | 45800 | 45800 | 45750 | 94 |
| 494 | 20240909 | 104800 | 5164760650 | 45800 | 45800 | 45850 | 45750 | 155 |
| 495 | 20240909 | 104700 | 5157658050 | 45750 | 45800 | 45800 | 45750 | 179 |
| 496 | 20240909 | 104600 | 5149467950 | 45750 | 45750 | 45750 | 45700 | 142 |
| 497 | 20240909 | 104500 | 5142973100 | 45750 | 45800 | 45800 | 45700 | 267 |
| 498 | 20240909 | 104400 | 5130750700 | 45800 | 45750 | 45800 | 45700 | 251 |
| 499 | 20240909 | 104300 | 5119266550 | 45750 | 45700 | 45750 | 45700 | 88 |
| 500 | 20240909 | 104200 | 5115243650 | 45700 | 45700 | 45750 | 45700 | 156 |
| 501 | 20240909 | 104100 | 5108112550 | 45700 | 45700 | 45800 | 45700 | 155 |
| 502 | 20240909 | 104000 | 5101023150 | 45800 | 45650 | 45800 | 45650 | 440 |
| 503 | 20240909 | 103900 | 5080903400 | 45700 | 45700 | 45700 | 45650 | 190 |
| 504 | 20240909 | 103800 | 5072223950 | 45650 | 45700 | 45750 | 45650 | 352 |
| 505 | 20240909 | 103700 | 5056141600 | 45650 | 45650 | 45700 | 45650 | 213 |
| 506 | 20240909 | 103600 | 5046412850 | 45650 | 45650 | 45700 | 45650 | 141 |
| 507 | 20240909 | 103500 | 5039970950 | 45700 | 45750 | 45800 | 45700 | 285 |
| 508 | 20240909 | 103400 | 5026938100 | 45750 | 45800 | 45850 | 45700 | 733 |
| 509 | 20240909 | 103300 | 4993390200 | 45800 | 45800 | 45850 | 45800 | 217 |
| 510 | 20240909 | 103200 | 4983449600 | 45750 | 45800 | 45850 | 45750 | 183 |
| 511 | 20240909 | 103100 | 4975071250 | 45800 | 45750 | 45850 | 45700 | 203 |
| 512 | 20240909 | 103000 | 4965773050 | 45850 | 45650 | 45850 | 45650 | 522 |
| 513 | 20240909 | 102900 | 4941878100 | 45700 | 45650 | 45750 | 45650 | 306 |
| 514 | 20240909 | 102800 | 4927897650 | 45650 | 45700 | 45800 | 45650 | 233 |
| 515 | 20240909 | 102700 | 4917249400 | 45750 | 45750 | 45750 | 45700 | 103 |
| 516 | 20240909 | 102600 | 4912540100 | 45750 | 45700 | 45800 | 45650 | 283 |
| 517 | 20240909 | 102500 | 4899596050 | 45700 | 45700 | 45700 | 45650 | 208 |
| 518 | 20240909 | 102400 | 4890094700 | 45700 | 45700 | 45750 | 45700 | 162 |
| 519 | 20240909 | 102300 | 4882687500 | 45700 | 45700 | 45800 | 45650 | 358 |
| 520 | 20240909 | 102200 | 4866313550 | 45750 | 45650 | 45800 | 45650 | 400 |
| 521 | 20240909 | 102100 | 4848021850 | 45700 | 45650 | 45700 | 45600 | 294 |
| 522 | 20240909 | 102000 | 4834595850 | 45650 | 45650 | 45650 | 45600 | 189 |
| 523 | 20240909 | 101900 | 4825970300 | 45650 | 45650 | 45650 | 45600 | 97 |
| 524 | 20240909 | 101800 | 4821545750 | 45650 | 45550 | 45650 | 45550 | 371 |
| 525 | 20240909 | 101700 | 4804626150 | 45600 | 45600 | 45600 | 45550 | 234 |
| 526 | 20240909 | 101600 | 4793958850 | 45600 | 45600 | 45600 | 45600 | 200 |
| 527 | 20240909 | 101500 | 4784838850 | 45600 | 45700 | 45700 | 45600 | 634 |
| 528 | 20240909 | 101400 | 4755894850 | 45650 | 45800 | 45800 | 45650 | 1301 |
| 529 | 20240909 | 101300 | 4696427550 | 45750 | 45750 | 45750 | 45700 | 249 |
| 530 | 20240909 | 101200 | 4685040700 | 45750 | 45750 | 45800 | 45700 | 150 |
| 531 | 20240909 | 101100 | 4678178950 | 45750 | 45700 | 45750 | 45700 | 624 |
| 532 | 20240909 | 101000 | 4649646100 | 45650 | 45650 | 45700 | 45600 | 104 |
| 533 | 20240909 | 100900 | 4644898850 | 45700 | 45600 | 45700 | 45600 | 261 |
| 534 | 20240909 | 100800 | 4632988250 | 45600 | 45650 | 45650 | 45600 | 175 |
| 535 | 20240909 | 100700 | 4625005500 | 45700 | 45650 | 45700 | 45600 | 826 |
| 536 | 20240909 | 100600 | 4587299800 | 45600 | 45600 | 45650 | 45600 | 462 |
| 537 | 20240909 | 100500 | 4566230650 | 45600 | 45600 | 45600 | 45550 | 193 |
| 538 | 20240909 | 100400 | 4557432950 | 45550 | 45500 | 45600 | 45500 | 274 |
| 539 | 20240909 | 100300 | 4544963250 | 45450 | 45400 | 45450 | 45300 | 707 |
| 540 | 20240909 | 100200 | 4512869300 | 45400 | 45300 | 45400 | 45300 | 715 |
| 541 | 20240909 | 100100 | 4480448400 | 45350 | 45250 | 45350 | 45250 | 266 |
| 542 | 20240909 | 100000 | 4468402800 | 45250 | 45200 | 45250 | 45150 | 9655 |
| 543 | 20240909 | 095900 | 4032005300 | 45100 | 45150 | 45200 | 45100 | 5424 |
| 544 | 20240909 | 095800 | 3787109050 | 45200 | 45150 | 45200 | 45150 | 672 |
| 545 | 20240909 | 095700 | 3756755700 | 45200 | 45200 | 45200 | 45150 | 856 |
| 546 | 20240909 | 095600 | 3718078050 | 45200 | 45300 | 45350 | 45150 | 5376 |
| 547 | 20240909 | 095500 | 3474987150 | 45300 | 45250 | 45350 | 45250 | 423 |
| 548 | 20240909 | 095400 | 3455826650 | 45250 | 45300 | 45400 | 45250 | 289 |
| 549 | 20240909 | 095300 | 3442721250 | 45300 | 45300 | 45350 | 45250 | 352 |
| 550 | 20240909 | 095200 | 3426772350 | 45350 | 45250 | 45350 | 45250 | 1472 |
| 551 | 20240909 | 095100 | 3360121500 | 45300 | 45350 | 45400 | 45250 | 1286 |
| 552 | 20240909 | 095000 | 3301818800 | 45400 | 45300 | 45400 | 45300 | 671 |
| 553 | 20240909 | 094900 | 3271390550 | 45350 | 45300 | 45450 | 45250 | 480 |
| 554 | 20240909 | 094800 | 3249633350 | 45250 | 45400 | 45650 | 45200 | 18560 |
| 555 | 20240909 | 094700 | 2408704250 | 45400 | 45350 | 45400 | 45350 | 835 |
| 556 | 20240909 | 094600 | 2370798400 | 45350 | 45550 | 45550 | 45350 | 5521 |
| 557 | 20240909 | 094500 | 2119933800 | 45550 | 45600 | 45700 | 45550 | 462 |
| 558 | 20240909 | 094400 | 2098869100 | 45550 | 45650 | 45650 | 45500 | 1913 |
| 559 | 20240909 | 094300 | 2011715700 | 45650 | 45650 | 45700 | 45600 | 237 |
| 560 | 20240909 | 094200 | 2000899600 | 45650 | 45700 | 45700 | 45600 | 446 |
| 561 | 20240909 | 094100 | 1980558850 | 45600 | 45700 | 45700 | 45600 | 559 |
| 562 | 20240909 | 094000 | 1955028900 | 45700 | 45700 | 45700 | 45650 | 734 |
| 563 | 20240909 | 093900 | 1921513600 | 45750 | 45700 | 45750 | 45700 | 469 |
| 564 | 20240909 | 093800 | 1900076900 | 45700 | 45700 | 45750 | 45650 | 956 |
| 565 | 20240909 | 093700 | 1856381300 | 45650 | 45650 | 45700 | 45650 | 762 |
| 566 | 20240909 | 093600 | 1821586650 | 45650 | 45850 | 45850 | 45650 | 379 |
| 567 | 20240909 | 093500 | 1804245650 | 45850 | 45750 | 45850 | 45700 | 240 |
| 568 | 20240909 | 093400 | 1793259400 | 45800 | 45850 | 45850 | 45700 | 143 |
| 569 | 20240909 | 093300 | 1786713100 | 45850 | 45800 | 45850 | 45650 | 479 |
| 570 | 20240909 | 093200 | 1764793700 | 45850 | 45850 | 45850 | 45800 | 166 |
| 571 | 20240909 | 093100 | 1757182850 | 45800 | 45950 | 45950 | 45800 | 181 |
| 572 | 20240909 | 093000 | 1748882750 | 45900 | 45850 | 45950 | 45850 | 420 |
| 573 | 20240909 | 092900 | 1729593700 | 45900 | 45850 | 45900 | 45850 | 221 |
| 574 | 20240909 | 092800 | 1719454300 | 45900 | 45900 | 45900 | 45850 | 402 |
| 575 | 20240909 | 092700 | 1701005150 | 45900 | 45850 | 45900 | 45800 | 179 |
| 576 | 20240909 | 092600 | 1692793100 | 45800 | 45950 | 45950 | 45600 | 1176 |
| 577 | 20240909 | 092500 | 1639005500 | 45950 | 45850 | 45950 | 45850 | 860 |
| 578 | 20240909 | 092400 | 1599530000 | 45800 | 45850 | 45900 | 45800 | 1164 |
| 579 | 20240909 | 092300 | 1546155950 | 45800 | 45850 | 45850 | 45750 | 420 |
| 580 | 20240909 | 092200 | 1526920550 | 45800 | 45850 | 45900 | 45700 | 1441 |
| 581 | 20240909 | 092100 | 1460933550 | 45850 | 45900 | 45950 | 45850 | 512 |
| 582 | 20240909 | 092000 | 1437437500 | 45950 | 45950 | 46000 | 45900 | 1339 |
| 583 | 20240909 | 091900 | 1375936000 | 45950 | 45950 | 45950 | 45900 | 176 |
| 584 | 20240909 | 091800 | 1367849450 | 45950 | 46000 | 46000 | 45900 | 426 |
| 585 | 20240909 | 091700 | 1348275950 | 46000 | 46000 | 46000 | 45950 | 217 |
| 586 | 20240909 | 091600 | 1338297800 | 45950 | 45950 | 46000 | 45900 | 1854 |
| 587 | 20240909 | 091500 | 1253090700 | 45900 | 45950 | 45950 | 45900 | 741 |
| 588 | 20240909 | 091400 | 1219056850 | 45950 | 45900 | 45950 | 45900 | 972 |
| 589 | 20240909 | 091300 | 1174414650 | 45900 | 45950 | 46000 | 45750 | 784 |
| 590 | 20240909 | 091200 | 1138466350 | 46000 | 46000 | 46000 | 45950 | 285 |
| 591 | 20240909 | 091100 | 1125365250 | 46000 | 45950 | 46100 | 45950 | 2319 |
| 592 | 20240909 | 091000 | 1018695650 | 45900 | 45800 | 45950 | 45800 | 1114 |
| 593 | 20240909 | 090900 | 967559800 | 45850 | 45800 | 45850 | 45750 | 766 |
| 594 | 20240909 | 090800 | 932470050 | 45800 | 45700 | 45800 | 45650 | 1107 |
| 595 | 20240909 | 090700 | 881889350 | 45650 | 45700 | 45750 | 45600 | 920 |
| 596 | 20240909 | 090600 | 839862400 | 45650 | 45650 | 45800 | 45450 | 3037 |
| 597 | 20240909 | 090500 | 701535400 | 45650 | 45800 | 45800 | 45600 | 5264 |
| 598 | 20240909 | 090400 | 460904100 | 45800 | 45800 | 45900 | 45800 | 384 |
| 599 | 20240909 | 090300 | 443312150 | 45850 | 45900 | 46000 | 45850 | 625 |
| 600 | 20240909 | 090200 | 414624250 | 45950 | 45900 | 46050 | 45800 | 394 |
| 601 | 20240909 | 090100 | 396509450 | 45850 | 45850 | 45850 | 45700 | 701 |
| 602 | 20240909 | 090000 | 364404200 | 45750 | 45850 | 46200 | 45650 | 7950 |