32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 185000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 3 | 20240904 | 184900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240904 | 184800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240904 | 184700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240904 | 184600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240904 | 184500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240904 | 184400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240904 | 184300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240904 | 184200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240904 | 184100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240904 | 184000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240904 | 183900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240904 | 183800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240904 | 183700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240904 | 183600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240904 | 183500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240904 | 183400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240904 | 183300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240904 | 183200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240904 | 183100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240904 | 183000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240904 | 182900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240904 | 182800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240904 | 182700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240904 | 182600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240904 | 182500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240904 | 182400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240904 | 182300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240904 | 182200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240904 | 182100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240904 | 182000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 33 | 20240904 | 181900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240904 | 181800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240904 | 181700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240904 | 181600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240904 | 181500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240904 | 181400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240904 | 181300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240904 | 181200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240904 | 181100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240904 | 181000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240904 | 180900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240904 | 180800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240904 | 180700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240904 | 180600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240904 | 180500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240904 | 180400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240904 | 180300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240904 | 180200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240904 | 180100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240904 | 180000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240904 | 175900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240904 | 175800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240904 | 175700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240904 | 175600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240904 | 175500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240904 | 175400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240904 | 175300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240904 | 175200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240904 | 175100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240904 | 175000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 63 | 20240904 | 174900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240904 | 174800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240904 | 174700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240904 | 174600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240904 | 174500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240904 | 174400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240904 | 174300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240904 | 174200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240904 | 174100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240904 | 174000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240904 | 173900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240904 | 173800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240904 | 173700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240904 | 173600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240904 | 173500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240904 | 173400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240904 | 173300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240904 | 173200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240904 | 173100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240904 | 173000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240904 | 172900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240904 | 172800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240904 | 172700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240904 | 172600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240904 | 172500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240904 | 172400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240904 | 172300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240904 | 172200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240904 | 172100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240904 | 172000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 93 | 20240904 | 171900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240904 | 171800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240904 | 171700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240904 | 171600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240904 | 171500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240904 | 171400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240904 | 171300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240904 | 171200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240904 | 171100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240904 | 171000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240904 | 170900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240904 | 170800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240904 | 170700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240904 | 170600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240904 | 170500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240904 | 170400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240904 | 170300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240904 | 170200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240904 | 170100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240904 | 170000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240904 | 165900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240904 | 165800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240904 | 165700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240904 | 165600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240904 | 165500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240904 | 165400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240904 | 165300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240904 | 165200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240904 | 165100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240904 | 165000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 123 | 20240904 | 164900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240904 | 164800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240904 | 164700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240904 | 164600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240904 | 164500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240904 | 164400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240904 | 164300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240904 | 164200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240904 | 164100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240904 | 164000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240904 | 163900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240904 | 163800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240904 | 163700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240904 | 163600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240904 | 163500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240904 | 163400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240904 | 163300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240904 | 163200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240904 | 163100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240904 | 163000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240904 | 162900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240904 | 162800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240904 | 162700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240904 | 162600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240904 | 162500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240904 | 162400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240904 | 162300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240904 | 162200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240904 | 162100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240904 | 162000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 153 | 20240904 | 161900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240904 | 161800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240904 | 161700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240904 | 161600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240904 | 161500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240904 | 161400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240904 | 161300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240904 | 161200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240904 | 161100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240904 | 161000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240904 | 160900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240904 | 160800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240904 | 160700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240904 | 160600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240904 | 160500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240904 | 160400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240904 | 160300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240904 | 160200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240904 | 160100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240904 | 160000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240904 | 155900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240904 | 155800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240904 | 155700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240904 | 155600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240904 | 155500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240904 | 155400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240904 | 155300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240904 | 155200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240904 | 155100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240904 | 155000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 183 | 20240904 | 154900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240904 | 154800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240904 | 154700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240904 | 154600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240904 | 154500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240904 | 154400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240904 | 154300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240904 | 154200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240904 | 154100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240904 | 154000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240904 | 153900 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240904 | 153800 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240904 | 153700 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240904 | 153600 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240904 | 153500 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240904 | 153400 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240904 | 153300 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240904 | 153200 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240904 | 153100 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240904 | 153000 | 11519675050 | 46200 | 46200 | 46200 | 46200 | 5822 |
| 203 | 20240904 | 152900 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20240904 | 152800 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20240904 | 152700 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20240904 | 152600 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20240904 | 152500 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20240904 | 152400 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20240904 | 152300 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20240904 | 152200 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20240904 | 152100 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20240904 | 152000 | 11250698650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 213 | 20240904 | 151900 | 11250698650 | 46250 | 46250 | 46250 | 46200 | 450 |
| 214 | 20240904 | 151800 | 11229902550 | 46200 | 46250 | 46250 | 46200 | 281 |
| 215 | 20240904 | 151700 | 11216916350 | 46250 | 46200 | 46250 | 46200 | 177 |
| 216 | 20240904 | 151600 | 11208736150 | 46200 | 46200 | 46250 | 46200 | 119 |
| 217 | 20240904 | 151500 | 11203236800 | 46200 | 46250 | 46250 | 46200 | 92 |
| 218 | 20240904 | 151400 | 11198984100 | 46250 | 46200 | 46250 | 46200 | 324 |
| 219 | 20240904 | 151300 | 11184006850 | 46250 | 46200 | 46250 | 46200 | 105 |
| 220 | 20240904 | 151200 | 11179152450 | 46200 | 46200 | 46250 | 46200 | 80 |
| 221 | 20240904 | 151100 | 11175455900 | 46200 | 46200 | 46200 | 46200 | 233 |
| 222 | 20240904 | 151000 | 11164691300 | 46200 | 46200 | 46250 | 46200 | 365 |
| 223 | 20240904 | 150900 | 11147828100 | 46250 | 46250 | 46250 | 46250 | 36 |
| 224 | 20240904 | 150800 | 11146163100 | 46250 | 46200 | 46250 | 46200 | 67 |
| 225 | 20240904 | 150700 | 11143064550 | 46250 | 46200 | 46250 | 46200 | 414 |
| 226 | 20240904 | 150600 | 11123933250 | 46250 | 46250 | 46250 | 46250 | 33 |
| 227 | 20240904 | 150500 | 11122407000 | 46200 | 46250 | 46250 | 46200 | 847 |
| 228 | 20240904 | 150400 | 11083273650 | 46250 | 46250 | 46250 | 46200 | 45 |
| 229 | 20240904 | 150300 | 11081193500 | 46250 | 46200 | 46250 | 46200 | 433 |
| 230 | 20240904 | 150200 | 11061187450 | 46250 | 46250 | 46250 | 46250 | 441 |
| 231 | 20240904 | 150100 | 11040791200 | 46250 | 46250 | 46250 | 46250 | 85 |
| 232 | 20240904 | 150000 | 11036859950 | 46250 | 46250 | 46250 | 46200 | 424 |
| 233 | 20240904 | 145900 | 11017269350 | 46250 | 46250 | 46250 | 46200 | 446 |
| 234 | 20240904 | 145800 | 10996642500 | 46250 | 46300 | 46300 | 46200 | 76 |
| 235 | 20240904 | 145700 | 10993127750 | 46300 | 46350 | 46350 | 46200 | 340 |
| 236 | 20240904 | 145600 | 10977390000 | 46350 | 46200 | 46350 | 46200 | 1324 |
| 237 | 20240904 | 145500 | 10916127400 | 46200 | 46250 | 46250 | 46200 | 284 |
| 238 | 20240904 | 145400 | 10902993900 | 46200 | 46250 | 46250 | 46200 | 303 |
| 239 | 20240904 | 145300 | 10888980200 | 46200 | 46200 | 46250 | 46200 | 155 |
| 240 | 20240904 | 145200 | 10881814150 | 46250 | 46200 | 46250 | 46200 | 11 |
| 241 | 20240904 | 145100 | 10881305450 | 46200 | 46250 | 46250 | 46200 | 444 |
| 242 | 20240904 | 145000 | 10860770500 | 46200 | 46250 | 46250 | 46200 | 446 |
| 243 | 20240904 | 144900 | 10840152500 | 46200 | 46200 | 46200 | 46200 | 2811 |
| 244 | 20240904 | 144800 | 10710284300 | 46200 | 46200 | 46250 | 46200 | 366 |
| 245 | 20240904 | 144700 | 10693375000 | 46200 | 46200 | 46250 | 46200 | 1018 |
| 246 | 20240904 | 144600 | 10646332400 | 46200 | 46250 | 46250 | 46200 | 379 |
| 247 | 20240904 | 144500 | 10628822550 | 46250 | 46250 | 46250 | 46250 | 390 |
| 248 | 20240904 | 144400 | 10610785050 | 46200 | 46200 | 46250 | 46200 | 57 |
| 249 | 20240904 | 144300 | 10608151600 | 46200 | 46250 | 46250 | 46200 | 258 |
| 250 | 20240904 | 144200 | 10596221200 | 46200 | 46200 | 46200 | 46200 | 382 |
| 251 | 20240904 | 144100 | 10578572800 | 46200 | 46200 | 46250 | 46150 | 1408 |
| 252 | 20240904 | 144000 | 10513524600 | 46250 | 46250 | 46250 | 46200 | 335 |
| 253 | 20240904 | 143900 | 10498035950 | 46200 | 46200 | 46250 | 46200 | 122 |
| 254 | 20240904 | 143800 | 10492399500 | 46200 | 46200 | 46200 | 46200 | 1482 |
| 255 | 20240904 | 143700 | 10423931100 | 46200 | 46250 | 46250 | 46200 | 72 |
| 256 | 20240904 | 143600 | 10420604550 | 46250 | 46250 | 46250 | 46250 | 6 |
| 257 | 20240904 | 143500 | 10420327050 | 46200 | 46250 | 46300 | 46200 | 465 |
| 258 | 20240904 | 143400 | 10398827850 | 46200 | 46200 | 46200 | 46200 | 572 |
| 259 | 20240904 | 143300 | 10372401450 | 46200 | 46200 | 46250 | 46200 | 185 |
| 260 | 20240904 | 143200 | 10363851700 | 46200 | 46200 | 46250 | 46200 | 191 |
| 261 | 20240904 | 143100 | 10355022500 | 46250 | 46250 | 46250 | 46200 | 150 |
| 262 | 20240904 | 143000 | 10348088150 | 46250 | 46250 | 46250 | 46200 | 533 |
| 263 | 20240904 | 142900 | 10323443250 | 46200 | 46250 | 46250 | 46200 | 236 |
| 264 | 20240904 | 142800 | 10312539900 | 46250 | 46200 | 46250 | 46200 | 145 |
| 265 | 20240904 | 142700 | 10305840800 | 46200 | 46250 | 46250 | 46200 | 193 |
| 266 | 20240904 | 142600 | 10296917700 | 46300 | 46250 | 46300 | 46200 | 956 |
| 267 | 20240904 | 142500 | 10252723900 | 46300 | 46250 | 46300 | 46200 | 1045 |
| 268 | 20240904 | 142400 | 10204364300 | 46200 | 46200 | 46200 | 46200 | 360 |
| 269 | 20240904 | 142300 | 10187732300 | 46200 | 46200 | 46200 | 46200 | 2 |
| 270 | 20240904 | 142200 | 10187639900 | 46200 | 46200 | 46250 | 46200 | 1444 |
| 271 | 20240904 | 142100 | 10120905600 | 46200 | 46200 | 46250 | 46200 | 118 |
| 272 | 20240904 | 142000 | 10115453800 | 46300 | 46250 | 46300 | 46250 | 259 |
| 273 | 20240904 | 141900 | 10103464700 | 46200 | 46200 | 46250 | 46200 | 17 |
| 274 | 20240904 | 141800 | 10102679250 | 46200 | 46300 | 46300 | 46200 | 62 |
| 275 | 20240904 | 141700 | 10099809650 | 46300 | 46200 | 46300 | 46150 | 541 |
| 276 | 20240904 | 141600 | 10074797250 | 46200 | 46200 | 46200 | 46200 | 147 |
| 277 | 20240904 | 141500 | 10068005850 | 46250 | 46250 | 46300 | 46200 | 464 |
| 278 | 20240904 | 141400 | 10046533600 | 46200 | 46200 | 46300 | 46200 | 312 |
| 279 | 20240904 | 141300 | 10032111700 | 46200 | 46200 | 46200 | 46200 | 3 |
| 280 | 20240904 | 141200 | 10031973100 | 46150 | 46100 | 46150 | 46100 | 1172 |
| 281 | 20240904 | 141100 | 9977893500 | 46100 | 46100 | 46150 | 46100 | 55 |
| 282 | 20240904 | 141000 | 9975357500 | 46100 | 46050 | 46150 | 46050 | 262 |
| 283 | 20240904 | 140900 | 9963275550 | 46050 | 46050 | 46100 | 46050 | 1045 |
| 284 | 20240904 | 140800 | 9915153200 | 46050 | 46000 | 46100 | 46000 | 1637 |
| 285 | 20240904 | 140700 | 9839840950 | 45950 | 45950 | 46000 | 45950 | 114 |
| 286 | 20240904 | 140600 | 9834602150 | 45950 | 46000 | 46050 | 45950 | 2850 |
| 287 | 20240904 | 140500 | 9703517450 | 46050 | 46050 | 46050 | 46050 | 280 |
| 288 | 20240904 | 140400 | 9690623450 | 46050 | 46050 | 46050 | 46050 | 224 |
| 289 | 20240904 | 140300 | 9680308250 | 46050 | 46100 | 46100 | 46050 | 810 |
| 290 | 20240904 | 140200 | 9643006750 | 46100 | 46100 | 46100 | 46100 | 1126 |
| 291 | 20240904 | 140100 | 9591098150 | 46150 | 46100 | 46150 | 46050 | 519 |
| 292 | 20240904 | 140000 | 9567191150 | 46150 | 46100 | 46150 | 46100 | 315 |
| 293 | 20240904 | 135900 | 9552655200 | 46150 | 46100 | 46150 | 46100 | 135 |
| 294 | 20240904 | 135800 | 9546431650 | 46100 | 46100 | 46150 | 46100 | 100 |
| 295 | 20240904 | 135700 | 9541821600 | 46150 | 46150 | 46150 | 46150 | 44 |
| 296 | 20240904 | 135600 | 9539791000 | 46150 | 46100 | 46150 | 46100 | 26 |
| 297 | 20240904 | 135500 | 9538591350 | 46100 | 46100 | 46150 | 46100 | 267 |
| 298 | 20240904 | 135400 | 9526276750 | 46100 | 46150 | 46150 | 46100 | 143 |
| 299 | 20240904 | 135300 | 9519683400 | 46150 | 46100 | 46150 | 46100 | 95 |
| 300 | 20240904 | 135200 | 9515299550 | 46100 | 46150 | 46150 | 46100 | 113 |
| 301 | 20240904 | 135100 | 9510089650 | 46100 | 46150 | 46150 | 46100 | 564 |
| 302 | 20240904 | 135000 | 9484088200 | 46100 | 46100 | 46150 | 46100 | 462 |
| 303 | 20240904 | 134900 | 9462777950 | 46100 | 46150 | 46150 | 46100 | 176 |
| 304 | 20240904 | 134800 | 9454662100 | 46100 | 46100 | 46150 | 46100 | 14 |
| 305 | 20240904 | 134700 | 9454016200 | 46100 | 46100 | 46100 | 46100 | 218 |
| 306 | 20240904 | 134600 | 9443966400 | 46100 | 46150 | 46150 | 46100 | 16 |
| 307 | 20240904 | 134500 | 9443228700 | 46150 | 46050 | 46150 | 46050 | 281 |
| 308 | 20240904 | 134400 | 9430260650 | 46050 | 46150 | 46150 | 46050 | 364 |
| 309 | 20240904 | 134300 | 9413492150 | 46100 | 46150 | 46150 | 46100 | 16 |
| 310 | 20240904 | 134200 | 9412754250 | 46150 | 46100 | 46150 | 46050 | 45 |
| 311 | 20240904 | 134100 | 9410680850 | 46150 | 46100 | 46200 | 46000 | 1219 |
| 312 | 20240904 | 134000 | 9354520450 | 46100 | 46100 | 46100 | 46050 | 221 |
| 313 | 20240904 | 133900 | 9344332650 | 46100 | 46100 | 46100 | 46100 | 2 |
| 314 | 20240904 | 133800 | 9344240450 | 46100 | 46050 | 46100 | 46050 | 45 |
| 315 | 20240904 | 133700 | 9342167450 | 46050 | 46050 | 46050 | 46050 | 115 |
| 316 | 20240904 | 133600 | 9336871700 | 46050 | 46100 | 46100 | 46050 | 107 |
| 317 | 20240904 | 133500 | 9331941300 | 46100 | 46050 | 46100 | 46000 | 247 |
| 318 | 20240904 | 133400 | 9320558600 | 46050 | 46050 | 46050 | 46050 | 2 |
| 319 | 20240904 | 133300 | 9320466500 | 46050 | 46050 | 46050 | 46050 | 66 |
| 320 | 20240904 | 133200 | 9317427200 | 46050 | 46050 | 46050 | 46000 | 560 |
| 321 | 20240904 | 133100 | 9291660100 | 46050 | 46050 | 46050 | 46050 | 423 |
| 322 | 20240904 | 133000 | 9272180950 | 46050 | 46050 | 46050 | 46050 | 289 |
| 323 | 20240904 | 132900 | 9258872500 | 46050 | 46000 | 46050 | 46000 | 125 |
| 324 | 20240904 | 132800 | 9253116350 | 46000 | 46050 | 46050 | 46000 | 259 |
| 325 | 20240904 | 132700 | 9241199650 | 46050 | 46050 | 46050 | 46050 | 127 |
| 326 | 20240904 | 132600 | 9235351300 | 46050 | 46050 | 46050 | 46050 | 241 |
| 327 | 20240904 | 132500 | 9224253250 | 46000 | 46050 | 46300 | 46000 | 428 |
| 328 | 20240904 | 132400 | 9204526300 | 46050 | 46100 | 46100 | 46050 | 224 |
| 329 | 20240904 | 132300 | 9194210800 | 46100 | 46150 | 46150 | 46100 | 6 |
| 330 | 20240904 | 132200 | 9193934150 | 46150 | 46000 | 46150 | 46000 | 460 |
| 331 | 20240904 | 132100 | 9172746850 | 46050 | 46050 | 46050 | 46000 | 536 |
| 332 | 20240904 | 132000 | 9148090650 | 46000 | 46050 | 46050 | 46000 | 236 |
| 333 | 20240904 | 131900 | 9137222900 | 46000 | 46000 | 46000 | 46000 | 125 |
| 334 | 20240904 | 131800 | 9131472900 | 46050 | 46050 | 46050 | 46000 | 41 |
| 335 | 20240904 | 131700 | 9129585850 | 46050 | 46050 | 46050 | 46050 | 33 |
| 336 | 20240904 | 131600 | 9128066200 | 46050 | 46000 | 46050 | 46000 | 101 |
| 337 | 20240904 | 131500 | 9123420150 | 46050 | 46050 | 46050 | 46050 | 294 |
| 338 | 20240904 | 131400 | 9109881450 | 46050 | 46050 | 46050 | 46000 | 519 |
| 339 | 20240904 | 131300 | 9085992550 | 46050 | 46050 | 46050 | 46050 | 4 |
| 340 | 20240904 | 131200 | 9085808350 | 46050 | 46050 | 46050 | 46000 | 143 |
| 341 | 20240904 | 131100 | 9079223350 | 46050 | 46100 | 46100 | 46050 | 141 |
| 342 | 20240904 | 131000 | 9072729750 | 46100 | 46100 | 46400 | 46100 | 2052 |
| 343 | 20240904 | 130900 | 8978058500 | 46100 | 46100 | 46100 | 46100 | 120 |
| 344 | 20240904 | 130800 | 8972526500 | 46100 | 46150 | 46150 | 46100 | 47 |
| 345 | 20240904 | 130700 | 8970359150 | 46150 | 46050 | 46150 | 46050 | 48 |
| 346 | 20240904 | 130600 | 8968145350 | 46150 | 46000 | 46150 | 46000 | 686 |
| 347 | 20240904 | 130500 | 8936542550 | 46000 | 46050 | 46050 | 46000 | 477 |
| 348 | 20240904 | 130400 | 8914587300 | 46050 | 46100 | 46300 | 46050 | 974 |
| 349 | 20240904 | 130300 | 8869565800 | 46100 | 46050 | 46100 | 46000 | 659 |
| 350 | 20240904 | 130200 | 8839199350 | 46000 | 46050 | 46050 | 46000 | 11 |
| 351 | 20240904 | 130100 | 8838693300 | 46050 | 46050 | 46050 | 46050 | 6 |
| 352 | 20240904 | 130000 | 8838417000 | 46000 | 46000 | 46050 | 45950 | 430 |
| 353 | 20240904 | 125900 | 8818634550 | 46000 | 46000 | 46000 | 45950 | 67 |
| 354 | 20240904 | 125800 | 8815553600 | 46000 | 45950 | 46000 | 45950 | 54 |
| 355 | 20240904 | 125700 | 8813072100 | 45950 | 46000 | 46000 | 45950 | 307 |
| 356 | 20240904 | 125600 | 8798965300 | 46000 | 45950 | 46000 | 45950 | 36 |
| 357 | 20240904 | 125500 | 8797310800 | 45950 | 45900 | 46000 | 45900 | 615 |
| 358 | 20240904 | 125400 | 8769052800 | 45950 | 45950 | 45950 | 45900 | 616 |
| 359 | 20240904 | 125300 | 8740749900 | 45950 | 46000 | 46000 | 45950 | 450 |
| 360 | 20240904 | 125200 | 8720069400 | 45950 | 45950 | 46000 | 45950 | 105 |
| 361 | 20240904 | 125100 | 8715244550 | 46000 | 45950 | 46000 | 45950 | 38 |
| 362 | 20240904 | 125000 | 8713496900 | 46000 | 46000 | 46000 | 45950 | 1609 |
| 363 | 20240904 | 124900 | 8639550400 | 45950 | 46000 | 46000 | 45950 | 3000 |
| 364 | 20240904 | 124800 | 8501668850 | 46000 | 46000 | 46050 | 46000 | 87 |
| 365 | 20240904 | 124700 | 8497666550 | 46050 | 46100 | 46100 | 46000 | 117 |
| 366 | 20240904 | 124600 | 8492281400 | 46100 | 46100 | 46100 | 46100 | 19 |
| 367 | 20240904 | 124500 | 8491405500 | 46100 | 46050 | 46150 | 46000 | 271 |
| 368 | 20240904 | 124400 | 8478919050 | 46050 | 46050 | 46050 | 46050 | 10 |
| 369 | 20240904 | 124300 | 8478458550 | 46000 | 46000 | 46000 | 46000 | 49 |
| 370 | 20240904 | 124200 | 8476204550 | 46050 | 46000 | 46050 | 46000 | 152 |
| 371 | 20240904 | 124100 | 8469212450 | 46000 | 46000 | 46000 | 46000 | 247 |
| 372 | 20240904 | 124000 | 8457850450 | 46000 | 46000 | 46000 | 45950 | 465 |
| 373 | 20240904 | 123900 | 8436461950 | 46000 | 45950 | 46000 | 45950 | 56 |
| 374 | 20240904 | 123800 | 8433888400 | 46000 | 46000 | 46000 | 45950 | 264 |
| 375 | 20240904 | 123700 | 8421756900 | 46000 | 45950 | 46000 | 45950 | 218 |
| 376 | 20240904 | 123600 | 8411735300 | 46000 | 46000 | 46000 | 46000 | 63 |
| 377 | 20240904 | 123500 | 8408837300 | 46000 | 46000 | 46000 | 46000 | 257 |
| 378 | 20240904 | 123400 | 8397015300 | 45950 | 45950 | 45950 | 45950 | 34 |
| 379 | 20240904 | 123300 | 8395453000 | 46000 | 46000 | 46000 | 45950 | 1239 |
| 380 | 20240904 | 123200 | 8338519000 | 46000 | 46000 | 46000 | 46000 | 155 |
| 381 | 20240904 | 123100 | 8331389000 | 46000 | 46000 | 46000 | 45950 | 437 |
| 382 | 20240904 | 123000 | 8311288050 | 46000 | 46000 | 46000 | 46000 | 297 |
| 383 | 20240904 | 122900 | 8297626050 | 46000 | 45950 | 46000 | 45950 | 789 |
| 384 | 20240904 | 122800 | 8261366100 | 45950 | 46000 | 46000 | 45950 | 988 |
| 385 | 20240904 | 122700 | 8215967050 | 46000 | 46000 | 46000 | 46000 | 81 |
| 386 | 20240904 | 122600 | 8212241050 | 45950 | 46000 | 46000 | 45950 | 59 |
| 387 | 20240904 | 122500 | 8209527550 | 46000 | 45950 | 46000 | 45950 | 521 |
| 388 | 20240904 | 122400 | 8185570550 | 45950 | 46000 | 46000 | 45950 | 576 |
| 389 | 20240904 | 122300 | 8159090550 | 45950 | 46000 | 46000 | 45950 | 1108 |
| 390 | 20240904 | 122200 | 8108139850 | 46000 | 46000 | 46050 | 46000 | 342 |
| 391 | 20240904 | 122100 | 8092407350 | 46000 | 46000 | 46000 | 45950 | 496 |
| 392 | 20240904 | 122000 | 8069591500 | 46000 | 46000 | 46000 | 45950 | 1996 |
| 393 | 20240904 | 121900 | 7977793500 | 45950 | 46000 | 46000 | 45950 | 29 |
| 394 | 20240904 | 121800 | 7976460800 | 45950 | 46000 | 46000 | 45950 | 40 |
| 395 | 20240904 | 121700 | 7974621950 | 46000 | 45950 | 46000 | 45950 | 183 |
| 396 | 20240904 | 121600 | 7966212350 | 45950 | 46000 | 46000 | 45950 | 293 |
| 397 | 20240904 | 121500 | 7952745200 | 46000 | 46050 | 46050 | 45950 | 3211 |
| 398 | 20240904 | 121400 | 7805029850 | 46050 | 46050 | 46050 | 46000 | 380 |
| 399 | 20240904 | 121300 | 7787533350 | 46000 | 46000 | 46050 | 46000 | 394 |
| 400 | 20240904 | 121200 | 7769401150 | 46000 | 46050 | 46050 | 46000 | 2403 |
| 401 | 20240904 | 121100 | 7658862100 | 46050 | 46100 | 46100 | 46000 | 3325 |
| 402 | 20240904 | 121000 | 7505747450 | 46100 | 46100 | 46100 | 46100 | 648 |
| 403 | 20240904 | 120900 | 7475874650 | 46100 | 46100 | 46100 | 46100 | 387 |
| 404 | 20240904 | 120800 | 7458033950 | 46100 | 46100 | 46100 | 46050 | 40 |
| 405 | 20240904 | 120700 | 7456191450 | 46100 | 46100 | 46100 | 46100 | 102 |
| 406 | 20240904 | 120600 | 7451489250 | 46050 | 46100 | 46100 | 46050 | 46 |
| 407 | 20240904 | 120500 | 7449369600 | 46100 | 46100 | 46100 | 46050 | 362 |
| 408 | 20240904 | 120400 | 7432681900 | 46100 | 46150 | 46150 | 46050 | 1408 |
| 409 | 20240904 | 120300 | 7367774950 | 46100 | 46150 | 46150 | 46100 | 5 |
| 410 | 20240904 | 120200 | 7367544400 | 46150 | 46100 | 46150 | 46100 | 138 |
| 411 | 20240904 | 120100 | 7361182350 | 46100 | 46150 | 46150 | 46100 | 20 |
| 412 | 20240904 | 120000 | 7360259500 | 46150 | 46150 | 46150 | 46100 | 331 |
| 413 | 20240904 | 115900 | 7344985950 | 46100 | 46150 | 46150 | 46100 | 34 |
| 414 | 20240904 | 115800 | 7343417650 | 46100 | 46100 | 46150 | 46100 | 64 |
| 415 | 20240904 | 115700 | 7340467200 | 46150 | 46150 | 46150 | 46100 | 419 |
| 416 | 20240904 | 115600 | 7321131900 | 46150 | 46200 | 46200 | 46150 | 20 |
| 417 | 20240904 | 115500 | 7320208400 | 46250 | 46100 | 46250 | 46100 | 207 |
| 418 | 20240904 | 115400 | 7310650750 | 46150 | 46150 | 46150 | 46100 | 91 |
| 419 | 20240904 | 115300 | 7306452650 | 46150 | 46150 | 46150 | 46150 | 162 |
| 420 | 20240904 | 115200 | 7298976350 | 46150 | 46150 | 46150 | 46150 | 4 |
| 421 | 20240904 | 115100 | 7298791750 | 46100 | 46200 | 46250 | 46100 | 2182 |
| 422 | 20240904 | 115000 | 7197975050 | 46200 | 46250 | 46250 | 46200 | 775 |
| 423 | 20240904 | 114900 | 7162158950 | 46200 | 46250 | 46250 | 46200 | 75 |
| 424 | 20240904 | 114800 | 7158692600 | 46250 | 46250 | 46250 | 46250 | 73 |
| 425 | 20240904 | 114700 | 7155316350 | 46250 | 46250 | 46250 | 46200 | 57 |
| 426 | 20240904 | 114600 | 7152681800 | 46250 | 46250 | 46250 | 46250 | 17 |
| 427 | 20240904 | 114500 | 7151895550 | 46250 | 46300 | 46300 | 46200 | 1344 |
| 428 | 20240904 | 114400 | 7089737300 | 46300 | 46300 | 46300 | 46300 | 22 |
| 429 | 20240904 | 114300 | 7088718700 | 46300 | 46250 | 46300 | 46250 | 123 |
| 430 | 20240904 | 114200 | 7083023950 | 46250 | 46300 | 46300 | 46250 | 103 |
| 431 | 20240904 | 114100 | 7078259850 | 46300 | 46300 | 46300 | 46300 | 53 |
| 432 | 20240904 | 114000 | 7075805950 | 46300 | 46350 | 46400 | 46300 | 222 |
| 433 | 20240904 | 113900 | 7065513550 | 46350 | 46350 | 46350 | 46350 | 5 |
| 434 | 20240904 | 113800 | 7065281800 | 46350 | 46300 | 46350 | 46300 | 21 |
| 435 | 20240904 | 113700 | 7064309350 | 46350 | 46350 | 46350 | 46300 | 116 |
| 436 | 20240904 | 113600 | 7058938450 | 46300 | 46350 | 46350 | 46300 | 15 |
| 437 | 20240904 | 113500 | 7058243700 | 46350 | 46300 | 46400 | 46250 | 230 |
| 438 | 20240904 | 113400 | 7047590650 | 46300 | 46300 | 46300 | 46300 | 312 |
| 439 | 20240904 | 113300 | 7033145050 | 46300 | 46250 | 46300 | 46250 | 5 |
| 440 | 20240904 | 113200 | 7032913750 | 46300 | 46350 | 46350 | 46300 | 356 |
| 441 | 20240904 | 113100 | 7016430600 | 46350 | 46350 | 46350 | 46350 | 7 |
| 442 | 20240904 | 113000 | 7016106150 | 46350 | 46350 | 46350 | 46300 | 278 |
| 443 | 20240904 | 112900 | 7003220950 | 46350 | 46350 | 46350 | 46350 | 742 |
| 444 | 20240904 | 112800 | 6968829250 | 46400 | 46400 | 46400 | 46400 | 5 |
| 445 | 20240904 | 112700 | 6968597250 | 46350 | 46350 | 46350 | 46350 | 7 |
| 446 | 20240904 | 112600 | 6968272800 | 46350 | 46350 | 46350 | 46350 | 312 |
| 447 | 20240904 | 112500 | 6953811600 | 46350 | 46300 | 46350 | 46300 | 230 |
| 448 | 20240904 | 112400 | 6943154450 | 46300 | 46350 | 46350 | 46300 | 171 |
| 449 | 20240904 | 112300 | 6935235100 | 46250 | 46300 | 46300 | 46250 | 205 |
| 450 | 20240904 | 112200 | 6925748550 | 46300 | 46300 | 46300 | 46300 | 158 |
| 451 | 20240904 | 112100 | 6918433150 | 46300 | 46300 | 46300 | 46300 | 43 |
| 452 | 20240904 | 112000 | 6916442250 | 46300 | 46300 | 46300 | 46300 | 220 |
| 453 | 20240904 | 111900 | 6906256250 | 46300 | 46300 | 46300 | 46300 | 1 |
| 454 | 20240904 | 111800 | 6906209950 | 46250 | 46250 | 46300 | 46250 | 181 |
| 455 | 20240904 | 111700 | 6897838650 | 46250 | 46300 | 46300 | 46250 | 206 |
| 456 | 20240904 | 111600 | 6888300900 | 46300 | 46300 | 46300 | 46300 | 19 |
| 457 | 20240904 | 111500 | 6887421200 | 46300 | 46250 | 46300 | 46250 | 429 |
| 458 | 20240904 | 111400 | 6867576450 | 46250 | 46250 | 46250 | 46200 | 42 |
| 459 | 20240904 | 111300 | 6865635400 | 46200 | 46250 | 46250 | 46200 | 7 |
| 460 | 20240904 | 111200 | 6865311950 | 46250 | 46300 | 46300 | 46250 | 782 |
| 461 | 20240904 | 111100 | 6829139450 | 46300 | 46300 | 46300 | 46300 | 18 |
| 462 | 20240904 | 111000 | 6828306050 | 46300 | 46300 | 46300 | 46250 | 197 |
| 463 | 20240904 | 110900 | 6819185550 | 46250 | 46300 | 46300 | 46250 | 9 |
| 464 | 20240904 | 110800 | 6818769250 | 46250 | 46250 | 46300 | 46250 | 25 |
| 465 | 20240904 | 110700 | 6817612950 | 46250 | 46250 | 46250 | 46250 | 571 |
| 466 | 20240904 | 110600 | 6791204200 | 46250 | 46300 | 46300 | 46250 | 414 |
| 467 | 20240904 | 110500 | 6772056000 | 46300 | 46350 | 46350 | 46300 | 628 |
| 468 | 20240904 | 110400 | 6742966900 | 46350 | 46350 | 46350 | 46350 | 10 |
| 469 | 20240904 | 110300 | 6742503400 | 46350 | 46300 | 46350 | 46300 | 12 |
| 470 | 20240904 | 110200 | 6741947600 | 46300 | 46350 | 46350 | 46300 | 18 |
| 471 | 20240904 | 110100 | 6741114050 | 46350 | 46350 | 46350 | 46350 | 89 |
| 472 | 20240904 | 110000 | 6736988900 | 46350 | 46400 | 46450 | 46350 | 327 |
| 473 | 20240904 | 105900 | 6721811100 | 46400 | 46400 | 46400 | 46400 | 166 |
| 474 | 20240904 | 105800 | 6714108700 | 46400 | 46450 | 46450 | 46400 | 456 |
| 475 | 20240904 | 105700 | 6692949150 | 46450 | 46400 | 46450 | 46400 | 99 |
| 476 | 20240904 | 105600 | 6688355200 | 46400 | 46400 | 46450 | 46400 | 187 |
| 477 | 20240904 | 105500 | 6679678350 | 46450 | 46450 | 46500 | 46400 | 295 |
| 478 | 20240904 | 105400 | 6665971700 | 46450 | 46450 | 46450 | 46400 | 93 |
| 479 | 20240904 | 105300 | 6661654150 | 46450 | 46500 | 46500 | 46450 | 60 |
| 480 | 20240904 | 105200 | 6658865100 | 46500 | 46500 | 46500 | 46450 | 141 |
| 481 | 20240904 | 105100 | 6652314100 | 46500 | 46450 | 46500 | 46300 | 1751 |
| 482 | 20240904 | 105000 | 6571058850 | 46450 | 46400 | 46500 | 46400 | 1413 |
| 483 | 20240904 | 104900 | 6505432700 | 46450 | 46500 | 46500 | 46450 | 75 |
| 484 | 20240904 | 104800 | 6501948050 | 46500 | 46400 | 46500 | 46400 | 1065 |
| 485 | 20240904 | 104700 | 6452471750 | 46400 | 46450 | 46500 | 46400 | 364 |
| 486 | 20240904 | 104600 | 6435561900 | 46500 | 46450 | 46500 | 46400 | 606 |
| 487 | 20240904 | 104500 | 6407398600 | 46450 | 46450 | 46450 | 46400 | 317 |
| 488 | 20240904 | 104400 | 6392674000 | 46450 | 46400 | 46450 | 46300 | 442 |
| 489 | 20240904 | 104300 | 6372176150 | 46450 | 46350 | 46450 | 46350 | 389 |
| 490 | 20240904 | 104200 | 6354124850 | 46450 | 46400 | 46450 | 46350 | 553 |
| 491 | 20240904 | 104100 | 6328475000 | 46400 | 46400 | 46400 | 46350 | 478 |
| 492 | 20240904 | 104000 | 6306306900 | 46400 | 46250 | 46400 | 46250 | 813 |
| 493 | 20240904 | 103900 | 6268651850 | 46250 | 46300 | 46300 | 46250 | 165 |
| 494 | 20240904 | 103800 | 6261020000 | 46300 | 46250 | 46300 | 46250 | 174 |
| 495 | 20240904 | 103700 | 6252967050 | 46300 | 46300 | 46300 | 46250 | 26 |
| 496 | 20240904 | 103600 | 6251763600 | 46300 | 46250 | 46300 | 46250 | 745 |
| 497 | 20240904 | 103500 | 6217279450 | 46250 | 46150 | 46250 | 46150 | 597 |
| 498 | 20240904 | 103400 | 6189679300 | 46150 | 46100 | 46150 | 46100 | 270 |
| 499 | 20240904 | 103300 | 6177223450 | 46100 | 46100 | 46100 | 46100 | 261 |
| 500 | 20240904 | 103200 | 6165191350 | 46100 | 46100 | 46100 | 46100 | 29 |
| 501 | 20240904 | 103100 | 6163854450 | 46100 | 46150 | 46150 | 46100 | 142 |
| 502 | 20240904 | 103000 | 6157307700 | 46150 | 46100 | 46150 | 46100 | 289 |
| 503 | 20240904 | 102900 | 6143979450 | 46100 | 46150 | 46150 | 46100 | 56 |
| 504 | 20240904 | 102800 | 6141397350 | 46050 | 46050 | 46050 | 46050 | 606 |
| 505 | 20240904 | 102700 | 6113491050 | 46050 | 46050 | 46050 | 46050 | 46 |
| 506 | 20240904 | 102600 | 6111372750 | 46050 | 46050 | 46050 | 46050 | 58 |
| 507 | 20240904 | 102500 | 6108701850 | 46000 | 46000 | 46050 | 45950 | 1903 |
| 508 | 20240904 | 102400 | 6021166500 | 46050 | 46100 | 46100 | 46000 | 1905 |
| 509 | 20240904 | 102300 | 5933409050 | 46100 | 46100 | 46100 | 46050 | 100 |
| 510 | 20240904 | 102200 | 5928802400 | 46050 | 46150 | 46150 | 46050 | 26 |
| 511 | 20240904 | 102100 | 5927604100 | 46050 | 46100 | 46200 | 46050 | 590 |
| 512 | 20240904 | 102000 | 5900383750 | 46150 | 46000 | 46150 | 46000 | 447 |
| 513 | 20240904 | 101900 | 5879794650 | 46050 | 46050 | 46050 | 46050 | 35 |
| 514 | 20240904 | 101800 | 5878182900 | 46050 | 46050 | 46050 | 46050 | 167 |
| 515 | 20240904 | 101700 | 5870492550 | 46050 | 46050 | 46050 | 46000 | 76 |
| 516 | 20240904 | 101600 | 5866992900 | 46050 | 46000 | 46050 | 46000 | 510 |
| 517 | 20240904 | 101500 | 5843518600 | 46000 | 46050 | 46050 | 45950 | 422 |
| 518 | 20240904 | 101400 | 5824106850 | 46000 | 46000 | 46000 | 45950 | 300 |
| 519 | 20240904 | 101300 | 5810307250 | 45950 | 45950 | 46000 | 45950 | 1477 |
| 520 | 20240904 | 101200 | 5742378250 | 45950 | 46000 | 46000 | 45950 | 679 |
| 521 | 20240904 | 101100 | 5711149400 | 46050 | 46000 | 46050 | 46000 | 23 |
| 522 | 20240904 | 101000 | 5710091300 | 46050 | 46000 | 46100 | 46000 | 253 |
| 523 | 20240904 | 100900 | 5698439800 | 46000 | 46000 | 46000 | 46000 | 258 |
| 524 | 20240904 | 100800 | 5686571800 | 46000 | 46000 | 46000 | 45950 | 992 |
| 525 | 20240904 | 100700 | 5640946400 | 46000 | 46050 | 46050 | 46000 | 275 |
| 526 | 20240904 | 100600 | 5628294150 | 46050 | 46100 | 46100 | 46000 | 174 |
| 527 | 20240904 | 100500 | 5620282850 | 46000 | 46000 | 46100 | 46000 | 419 |
| 528 | 20240904 | 100400 | 5600992350 | 46000 | 46000 | 46000 | 46000 | 368 |
| 529 | 20240904 | 100300 | 5584064350 | 46000 | 46000 | 46000 | 46000 | 215 |
| 530 | 20240904 | 100200 | 5574174350 | 46000 | 46000 | 46000 | 46000 | 215 |
| 531 | 20240904 | 100100 | 5564284350 | 46000 | 46050 | 46050 | 45950 | 460 |
| 532 | 20240904 | 100000 | 5543133450 | 46000 | 45950 | 46150 | 45950 | 2264 |
| 533 | 20240904 | 095900 | 5438983650 | 45950 | 45950 | 45950 | 45900 | 931 |
| 534 | 20240904 | 095800 | 5396224950 | 45950 | 45950 | 45950 | 45900 | 616 |
| 535 | 20240904 | 095700 | 5367923700 | 45950 | 45950 | 45950 | 45900 | 802 |
| 536 | 20240904 | 095600 | 5331076500 | 45900 | 45950 | 45950 | 45900 | 2641 |
| 537 | 20240904 | 095500 | 5209823050 | 45950 | 46000 | 46000 | 45900 | 4229 |
| 538 | 20240904 | 095400 | 5015495800 | 46000 | 46000 | 46000 | 45950 | 1266 |
| 539 | 20240904 | 095300 | 4957315300 | 46000 | 45950 | 46000 | 45950 | 297 |
| 540 | 20240904 | 095200 | 4943653500 | 46000 | 46050 | 46050 | 45950 | 2987 |
| 541 | 20240904 | 095100 | 4806298050 | 46050 | 46050 | 46050 | 46000 | 1890 |
| 542 | 20240904 | 095000 | 4719352950 | 46050 | 46050 | 46050 | 46000 | 535 |
| 543 | 20240904 | 094900 | 4694716550 | 46050 | 46050 | 46050 | 46000 | 2257 |
| 544 | 20240904 | 094800 | 4590842350 | 46000 | 46050 | 46050 | 46000 | 156 |
| 545 | 20240904 | 094700 | 4583666050 | 46000 | 46000 | 46050 | 46000 | 258 |
| 546 | 20240904 | 094600 | 4571797450 | 46000 | 46050 | 46050 | 46000 | 5522 |
| 547 | 20240904 | 094500 | 4317686550 | 46050 | 46150 | 46150 | 46050 | 2290 |
| 548 | 20240904 | 094400 | 4212075950 | 46100 | 46150 | 46150 | 46100 | 92 |
| 549 | 20240904 | 094300 | 4207833500 | 46100 | 46150 | 46150 | 46100 | 374 |
| 550 | 20240904 | 094200 | 4190587300 | 46150 | 46300 | 46300 | 46150 | 1527 |
| 551 | 20240904 | 094100 | 4120029650 | 46300 | 46300 | 46350 | 46300 | 181 |
| 552 | 20240904 | 094000 | 4111648000 | 46300 | 46300 | 46400 | 46300 | 834 |
| 553 | 20240904 | 093900 | 4073029150 | 46250 | 46300 | 46300 | 46250 | 951 |
| 554 | 20240904 | 093800 | 4029013450 | 46350 | 46400 | 46400 | 46300 | 523 |
| 555 | 20240904 | 093700 | 4004777100 | 46400 | 46450 | 46500 | 46350 | 772 |
| 556 | 20240904 | 093600 | 3968942800 | 46450 | 46500 | 46500 | 46450 | 241 |
| 557 | 20240904 | 093500 | 3957747100 | 46500 | 46450 | 46500 | 46450 | 412 |
| 558 | 20240904 | 093400 | 3938597800 | 46500 | 46450 | 46500 | 46400 | 341 |
| 559 | 20240904 | 093300 | 3922755250 | 46450 | 46400 | 46450 | 46300 | 1905 |
| 560 | 20240904 | 093200 | 3834392000 | 46400 | 46350 | 46450 | 46300 | 1072 |
| 561 | 20240904 | 093100 | 3784682750 | 46350 | 46250 | 46350 | 46150 | 486 |
| 562 | 20240904 | 093000 | 3762203750 | 46250 | 46200 | 46250 | 46150 | 935 |
| 563 | 20240904 | 092900 | 3719023900 | 46150 | 46250 | 46300 | 46150 | 640 |
| 564 | 20240904 | 092800 | 3689449250 | 46250 | 46350 | 46350 | 46200 | 603 |
| 565 | 20240904 | 092700 | 3661558750 | 46350 | 46250 | 46400 | 46150 | 867 |
| 566 | 20240904 | 092600 | 3621458150 | 46250 | 46050 | 46250 | 46050 | 2177 |
| 567 | 20240904 | 092500 | 3521067450 | 46050 | 46050 | 46050 | 46000 | 1567 |
| 568 | 20240904 | 092400 | 3448921800 | 46050 | 46050 | 46050 | 46000 | 417 |
| 569 | 20240904 | 092300 | 3429721950 | 46050 | 46050 | 46200 | 46000 | 2285 |
| 570 | 20240904 | 092200 | 3324431950 | 46050 | 46000 | 46050 | 45950 | 1500 |
| 571 | 20240904 | 092100 | 3255408250 | 45950 | 46050 | 46050 | 45950 | 1492 |
| 572 | 20240904 | 092000 | 3186769200 | 46100 | 46000 | 46100 | 46000 | 1467 |
| 573 | 20240904 | 091900 | 3119271500 | 46000 | 46000 | 46000 | 45950 | 980 |
| 574 | 20240904 | 091800 | 3074206700 | 46000 | 46050 | 46100 | 45950 | 2563 |
| 575 | 20240904 | 091700 | 2956274000 | 46050 | 46050 | 46100 | 46000 | 4449 |
| 576 | 20240904 | 091600 | 2751501250 | 46100 | 46200 | 46250 | 46050 | 2721 |
| 577 | 20240904 | 091500 | 2625994600 | 46250 | 46150 | 46300 | 46150 | 1599 |
| 578 | 20240904 | 091400 | 2552066550 | 46200 | 46000 | 46200 | 46000 | 1637 |
| 579 | 20240904 | 091300 | 2476590800 | 46000 | 45950 | 46050 | 45900 | 2943 |
| 580 | 20240904 | 091200 | 2341395800 | 45950 | 46150 | 46200 | 45900 | 11533 |
| 581 | 20240904 | 091100 | 1810448000 | 46200 | 46100 | 46300 | 46100 | 1248 |
| 582 | 20240904 | 091000 | 1752812400 | 46150 | 46250 | 46300 | 46100 | 3621 |
| 583 | 20240904 | 090900 | 1585624650 | 46200 | 46300 | 46350 | 46200 | 3926 |
| 584 | 20240904 | 090800 | 1403986150 | 46350 | 46450 | 46450 | 46250 | 3603 |
| 585 | 20240904 | 090700 | 1236925950 | 46450 | 46550 | 46650 | 46400 | 7352 |
| 586 | 20240904 | 090600 | 894986750 | 46550 | 46550 | 46600 | 46550 | 858 |
| 587 | 20240904 | 090500 | 855007850 | 46600 | 46750 | 46750 | 46600 | 1476 |
| 588 | 20240904 | 090400 | 786204250 | 46650 | 46700 | 46800 | 46600 | 980 |
| 589 | 20240904 | 090300 | 740466050 | 46750 | 46500 | 46850 | 46450 | 837 |
| 590 | 20240904 | 090200 | 701464900 | 46550 | 46750 | 46800 | 46450 | 2630 |
| 591 | 20240904 | 090100 | 579104000 | 46650 | 46450 | 46850 | 46450 | 2062 |
| 592 | 20240904 | 090000 | 483144250 | 46500 | 47000 | 47050 | 46500 | 10311 |