31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 183400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 3 | 20240910 | 183300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20240910 | 183200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20240910 | 183100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20240910 | 183000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20240910 | 182900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20240910 | 182800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20240910 | 182700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20240910 | 182600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20240910 | 182500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20240910 | 182400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20240910 | 182300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20240910 | 182200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20240910 | 182100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20240910 | 182000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20240910 | 181900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20240910 | 181800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20240910 | 181700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20240910 | 181600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20240910 | 181500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20240910 | 181400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20240910 | 181300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20240910 | 181200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20240910 | 181100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20240910 | 181000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20240910 | 180900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20240910 | 180800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20240910 | 180700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20240910 | 180600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20240910 | 180500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20240910 | 180400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 33 | 20240910 | 180300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20240910 | 180200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20240910 | 180100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20240910 | 180000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20240910 | 175900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20240910 | 175800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20240910 | 175700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20240910 | 175600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20240910 | 175500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20240910 | 175400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20240910 | 175300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20240910 | 175200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20240910 | 175100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20240910 | 175000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20240910 | 174900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20240910 | 174800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20240910 | 174700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20240910 | 174600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20240910 | 174500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20240910 | 174400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20240910 | 174300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20240910 | 174200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20240910 | 174100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20240910 | 174000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20240910 | 173900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20240910 | 173800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20240910 | 173700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20240910 | 173600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20240910 | 173500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20240910 | 173400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 63 | 20240910 | 173300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20240910 | 173200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20240910 | 173100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20240910 | 173000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20240910 | 172900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20240910 | 172800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20240910 | 172700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20240910 | 172600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20240910 | 172500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20240910 | 172400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20240910 | 172300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20240910 | 172200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20240910 | 172100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20240910 | 172000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20240910 | 171900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20240910 | 171800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20240910 | 171700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20240910 | 171600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20240910 | 171500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20240910 | 171400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20240910 | 171300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20240910 | 171200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20240910 | 171100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20240910 | 171000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20240910 | 170900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20240910 | 170800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20240910 | 170700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20240910 | 170600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20240910 | 170500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20240910 | 170400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 93 | 20240910 | 170300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20240910 | 170200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20240910 | 170100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20240910 | 170000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20240910 | 165900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20240910 | 165800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20240910 | 165700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20240910 | 165600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20240910 | 165500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20240910 | 165400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20240910 | 165300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20240910 | 165200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20240910 | 165100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20240910 | 165000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20240910 | 164900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20240910 | 164800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20240910 | 164700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20240910 | 164600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20240910 | 164500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20240910 | 164400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20240910 | 164300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20240910 | 164200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20240910 | 164100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20240910 | 164000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20240910 | 163900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20240910 | 163800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20240910 | 163700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20240910 | 163600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20240910 | 163500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20240910 | 163400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 123 | 20240910 | 163300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20240910 | 163200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20240910 | 163100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20240910 | 163000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20240910 | 162900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20240910 | 162800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20240910 | 162700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20240910 | 162600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20240910 | 162500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20240910 | 162400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20240910 | 162300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20240910 | 162200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20240910 | 162100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20240910 | 162000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20240910 | 161900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20240910 | 161800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20240910 | 161700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20240910 | 161600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20240910 | 161500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20240910 | 161400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20240910 | 161300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20240910 | 161200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20240910 | 161100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20240910 | 161000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20240910 | 160900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20240910 | 160800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20240910 | 160700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20240910 | 160600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20240910 | 160500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20240910 | 160400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 153 | 20240910 | 160300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20240910 | 160200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20240910 | 160100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20240910 | 160000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20240910 | 155900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20240910 | 155800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20240910 | 155700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20240910 | 155600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20240910 | 155500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20240910 | 155400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20240910 | 155300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20240910 | 155200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20240910 | 155100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20240910 | 155000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20240910 | 154900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20240910 | 154800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20240910 | 154700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20240910 | 154600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20240910 | 154500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20240910 | 154400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20240910 | 154300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20240910 | 154200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20240910 | 154100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20240910 | 154000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20240910 | 153900 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20240910 | 153800 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20240910 | 153700 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20240910 | 153600 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20240910 | 153500 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20240910 | 153400 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 183 | 20240910 | 153300 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20240910 | 153200 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20240910 | 153100 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20240910 | 153000 | 38767801000 | 46250 | 46250 | 46250 | 46250 | 18636 |
| 187 | 20240910 | 152900 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20240910 | 152800 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20240910 | 152700 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20240910 | 152600 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20240910 | 152500 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20240910 | 152400 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20240910 | 152300 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20240910 | 152200 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20240910 | 152100 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20240910 | 152000 | 37905886000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20240910 | 151900 | 37905886000 | 46250 | 46200 | 46300 | 46200 | 2422 |
| 198 | 20240910 | 151800 | 37793918000 | 46200 | 46050 | 46250 | 46050 | 3676 |
| 199 | 20240910 | 151700 | 37624197200 | 46050 | 46050 | 46100 | 46050 | 1769 |
| 200 | 20240910 | 151600 | 37542688000 | 46100 | 46100 | 46150 | 46050 | 606 |
| 201 | 20240910 | 151500 | 37514749450 | 46100 | 46050 | 46100 | 46050 | 2691 |
| 202 | 20240910 | 151400 | 37390719350 | 46100 | 46050 | 46100 | 46050 | 555 |
| 203 | 20240910 | 151300 | 37365142000 | 46100 | 46100 | 46150 | 46050 | 1269 |
| 204 | 20240910 | 151200 | 37306643750 | 46100 | 46100 | 46100 | 46050 | 1622 |
| 205 | 20240910 | 151100 | 37231876200 | 46100 | 46000 | 46100 | 46000 | 708 |
| 206 | 20240910 | 151000 | 37199281350 | 46000 | 45950 | 46000 | 45850 | 4353 |
| 207 | 20240910 | 150900 | 36999274050 | 45950 | 45900 | 46000 | 45900 | 374 |
| 208 | 20240910 | 150800 | 36982094300 | 45950 | 45900 | 46000 | 45900 | 642 |
| 209 | 20240910 | 150700 | 36952606750 | 45900 | 45800 | 45950 | 45800 | 1305 |
| 210 | 20240910 | 150600 | 36892749600 | 45850 | 45800 | 45850 | 45800 | 576 |
| 211 | 20240910 | 150500 | 36866348250 | 45800 | 46050 | 46100 | 45750 | 20680 |
| 212 | 20240910 | 150400 | 35914584200 | 46100 | 46100 | 46100 | 46050 | 245 |
| 213 | 20240910 | 150300 | 35903292300 | 46050 | 46100 | 46100 | 46050 | 1592 |
| 214 | 20240910 | 150200 | 35829907500 | 46100 | 46100 | 46100 | 46050 | 1474 |
| 215 | 20240910 | 150100 | 35761963450 | 46050 | 46100 | 46100 | 46050 | 194 |
| 216 | 20240910 | 150000 | 35753027750 | 46100 | 46050 | 46100 | 46050 | 858 |
| 217 | 20240910 | 145900 | 35713510000 | 46050 | 46050 | 46100 | 46000 | 2699 |
| 218 | 20240910 | 145800 | 35589232750 | 46050 | 46050 | 46100 | 46050 | 769 |
| 219 | 20240910 | 145700 | 35553819850 | 46050 | 46050 | 46100 | 46050 | 965 |
| 220 | 20240910 | 145600 | 35509373350 | 46100 | 46100 | 46150 | 46100 | 1144 |
| 221 | 20240910 | 145500 | 35456634150 | 46150 | 46150 | 46150 | 46100 | 342 |
| 222 | 20240910 | 145400 | 35440859800 | 46150 | 46150 | 46150 | 46100 | 337 |
| 223 | 20240910 | 145300 | 35425318550 | 46150 | 46150 | 46150 | 46100 | 128 |
| 224 | 20240910 | 145200 | 35419417400 | 46150 | 46150 | 46150 | 46100 | 292 |
| 225 | 20240910 | 145100 | 35405946550 | 46100 | 46100 | 46150 | 46100 | 227 |
| 226 | 20240910 | 145000 | 35395476200 | 46150 | 46150 | 46200 | 46100 | 385 |
| 227 | 20240910 | 144900 | 35377715150 | 46150 | 46150 | 46200 | 46100 | 1373 |
| 228 | 20240910 | 144800 | 35314351450 | 46100 | 46100 | 46100 | 46050 | 536 |
| 229 | 20240910 | 144700 | 35289642600 | 46100 | 46100 | 46150 | 46050 | 428 |
| 230 | 20240910 | 144600 | 35269911500 | 46100 | 46100 | 46150 | 46100 | 385 |
| 231 | 20240910 | 144500 | 35252154650 | 46100 | 46100 | 46100 | 46050 | 1122 |
| 232 | 20240910 | 144400 | 35200430650 | 46150 | 46150 | 46150 | 46100 | 82 |
| 233 | 20240910 | 144300 | 35196648650 | 46150 | 46150 | 46150 | 46100 | 319 |
| 234 | 20240910 | 144200 | 35181942250 | 46150 | 46150 | 46200 | 46100 | 4013 |
| 235 | 20240910 | 144100 | 34996791350 | 46150 | 46100 | 46150 | 46100 | 945 |
| 236 | 20240910 | 144000 | 34953203500 | 46100 | 46100 | 46150 | 46100 | 234 |
| 237 | 20240910 | 143900 | 34942416000 | 46100 | 46100 | 46150 | 46100 | 330 |
| 238 | 20240910 | 143800 | 34927200400 | 46150 | 46100 | 46150 | 46050 | 540 |
| 239 | 20240910 | 143700 | 34902317500 | 46050 | 46100 | 46150 | 46050 | 1381 |
| 240 | 20240910 | 143600 | 34838687850 | 46150 | 46100 | 46150 | 46050 | 301 |
| 241 | 20240910 | 143500 | 34824810750 | 46100 | 46050 | 46150 | 46050 | 1070 |
| 242 | 20240910 | 143400 | 34775480500 | 46100 | 46100 | 46100 | 46050 | 2202 |
| 243 | 20240910 | 143300 | 34673974100 | 46050 | 46100 | 46100 | 46050 | 223 |
| 244 | 20240910 | 143200 | 34663704800 | 46050 | 46050 | 46100 | 46050 | 513 |
| 245 | 20240910 | 143100 | 34640080450 | 46050 | 46100 | 46100 | 46050 | 253 |
| 246 | 20240910 | 143000 | 34628429300 | 46050 | 46050 | 46050 | 46050 | 495 |
| 247 | 20240910 | 142900 | 34605634550 | 46050 | 46050 | 46100 | 46050 | 352 |
| 248 | 20240910 | 142800 | 34589424200 | 46050 | 46050 | 46050 | 46050 | 437 |
| 249 | 20240910 | 142700 | 34569300350 | 46050 | 46050 | 46100 | 46050 | 649 |
| 250 | 20240910 | 142600 | 34539413550 | 46100 | 46050 | 46100 | 46050 | 157 |
| 251 | 20240910 | 142500 | 34532183600 | 46050 | 46050 | 46050 | 46050 | 408 |
| 252 | 20240910 | 142400 | 34513395200 | 46050 | 46050 | 46100 | 46050 | 339 |
| 253 | 20240910 | 142300 | 34497783700 | 46050 | 46000 | 46050 | 46000 | 643 |
| 254 | 20240910 | 142200 | 34468179250 | 46050 | 46100 | 46100 | 46000 | 239 |
| 255 | 20240910 | 142100 | 34457176800 | 46100 | 46100 | 46100 | 46050 | 872 |
| 256 | 20240910 | 142000 | 34417012850 | 46100 | 46100 | 46100 | 46100 | 143 |
| 257 | 20240910 | 141900 | 34410420550 | 46150 | 46100 | 46150 | 46100 | 33 |
| 258 | 20240910 | 141800 | 34408898150 | 46100 | 46150 | 46150 | 46050 | 3254 |
| 259 | 20240910 | 141700 | 34258845800 | 46150 | 46150 | 46150 | 46150 | 8 |
| 260 | 20240910 | 141600 | 34258476600 | 46150 | 46050 | 46150 | 46050 | 716 |
| 261 | 20240910 | 141500 | 34225457950 | 46050 | 46100 | 46150 | 46050 | 1331 |
| 262 | 20240910 | 141400 | 34164102100 | 46100 | 46100 | 46100 | 46050 | 1294 |
| 263 | 20240910 | 141300 | 34104458750 | 46050 | 46050 | 46100 | 46050 | 313 |
| 264 | 20240910 | 141200 | 34090040550 | 46100 | 46100 | 46100 | 46050 | 32 |
| 265 | 20240910 | 141100 | 34088565850 | 46100 | 46150 | 46150 | 46100 | 701 |
| 266 | 20240910 | 141000 | 34056246450 | 46100 | 46100 | 46100 | 46100 | 48 |
| 267 | 20240910 | 140900 | 34054033650 | 46100 | 46150 | 46150 | 46100 | 609 |
| 268 | 20240910 | 140800 | 34025958650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20240910 | 140700 | 34025958650 | 46150 | 46100 | 46150 | 46100 | 115 |
| 270 | 20240910 | 140600 | 34020653600 | 46100 | 46150 | 46150 | 46100 | 214 |
| 271 | 20240910 | 140500 | 34010781200 | 46100 | 46100 | 46150 | 46100 | 430 |
| 272 | 20240910 | 140400 | 33990956500 | 46100 | 46050 | 46150 | 46050 | 249 |
| 273 | 20240910 | 140300 | 33979483250 | 46050 | 46100 | 46100 | 46050 | 43 |
| 274 | 20240910 | 140200 | 33977502600 | 46100 | 46000 | 46100 | 46000 | 202 |
| 275 | 20240910 | 140100 | 33968199250 | 46000 | 46050 | 46100 | 46000 | 1205 |
| 276 | 20240910 | 140000 | 33912713600 | 46050 | 46050 | 46100 | 46050 | 63 |
| 277 | 20240910 | 135900 | 33909811650 | 46100 | 46200 | 46200 | 46100 | 809 |
| 278 | 20240910 | 135800 | 33872475750 | 46150 | 46200 | 46200 | 46150 | 272 |
| 279 | 20240910 | 135700 | 33859917350 | 46150 | 46100 | 46200 | 46050 | 666 |
| 280 | 20240910 | 135600 | 33829181550 | 46100 | 46050 | 46100 | 46050 | 314 |
| 281 | 20240910 | 135500 | 33814707800 | 46050 | 46050 | 46100 | 46050 | 142 |
| 282 | 20240910 | 135400 | 33808166050 | 46050 | 46150 | 46150 | 46050 | 411 |
| 283 | 20240910 | 135300 | 33789206700 | 46150 | 46200 | 46200 | 46150 | 473 |
| 284 | 20240910 | 135200 | 33767358950 | 46200 | 46200 | 46200 | 46150 | 1065 |
| 285 | 20240910 | 135100 | 33718186150 | 46150 | 46100 | 46200 | 46100 | 798 |
| 286 | 20240910 | 135000 | 33681333350 | 46100 | 45950 | 46100 | 45900 | 2856 |
| 287 | 20240910 | 134900 | 33549901550 | 45850 | 45950 | 46000 | 45800 | 447 |
| 288 | 20240910 | 134800 | 33529374150 | 45950 | 45900 | 46000 | 45750 | 1399 |
| 289 | 20240910 | 134700 | 33465146150 | 45800 | 45900 | 45950 | 45800 | 212 |
| 290 | 20240910 | 134600 | 33455410450 | 45900 | 45950 | 45950 | 45800 | 376 |
| 291 | 20240910 | 134500 | 33438171800 | 45900 | 45950 | 46000 | 45900 | 390 |
| 292 | 20240910 | 134400 | 33420250200 | 45950 | 45700 | 45950 | 45700 | 2343 |
| 293 | 20240910 | 134300 | 33312861500 | 45700 | 45700 | 45700 | 45650 | 1130 |
| 294 | 20240910 | 134200 | 33261262250 | 45700 | 45700 | 45700 | 45650 | 902 |
| 295 | 20240910 | 134100 | 33220040900 | 45700 | 45750 | 45750 | 45700 | 765 |
| 296 | 20240910 | 134000 | 33185050100 | 45750 | 45800 | 45800 | 45750 | 393 |
| 297 | 20240910 | 133900 | 33167066600 | 45800 | 45800 | 45850 | 45800 | 1629 |
| 298 | 20240910 | 133800 | 33092446850 | 45800 | 45850 | 45850 | 45800 | 130 |
| 299 | 20240910 | 133700 | 33086491050 | 45800 | 45750 | 45850 | 45750 | 1229 |
| 300 | 20240910 | 133600 | 33030207000 | 45750 | 45750 | 45800 | 45750 | 858 |
| 301 | 20240910 | 133500 | 32990923200 | 45800 | 45800 | 45850 | 45750 | 1235 |
| 302 | 20240910 | 133400 | 32934360450 | 45800 | 45850 | 45850 | 45800 | 358 |
| 303 | 20240910 | 133300 | 32917955250 | 45850 | 45900 | 45900 | 45850 | 326 |
| 304 | 20240910 | 133200 | 32903007450 | 45900 | 45950 | 45950 | 45900 | 499 |
| 305 | 20240910 | 133100 | 32880102000 | 45950 | 45950 | 45950 | 45900 | 863 |
| 306 | 20240910 | 133000 | 32840488900 | 45950 | 46050 | 46050 | 45950 | 615 |
| 307 | 20240910 | 132900 | 32812206550 | 46050 | 46050 | 46050 | 46000 | 179 |
| 308 | 20240910 | 132800 | 32803963800 | 46000 | 46000 | 46000 | 46000 | 30 |
| 309 | 20240910 | 132700 | 32802583800 | 46000 | 46100 | 46100 | 46000 | 735 |
| 310 | 20240910 | 132600 | 32768730850 | 46100 | 46000 | 46100 | 46000 | 583 |
| 311 | 20240910 | 132500 | 32741877550 | 46000 | 46050 | 46050 | 46000 | 891 |
| 312 | 20240910 | 132400 | 32700868300 | 46100 | 46050 | 46100 | 46050 | 323 |
| 313 | 20240910 | 132300 | 32685994050 | 46050 | 46050 | 46050 | 46050 | 377 |
| 314 | 20240910 | 132200 | 32668633200 | 46050 | 46050 | 46050 | 46050 | 667 |
| 315 | 20240910 | 132100 | 32637917850 | 46050 | 46100 | 46100 | 46050 | 635 |
| 316 | 20240910 | 132000 | 32608663350 | 46100 | 46150 | 46200 | 46100 | 668 |
| 317 | 20240910 | 131900 | 32577867500 | 46200 | 46150 | 46200 | 46150 | 674 |
| 318 | 20240910 | 131800 | 32546762250 | 46150 | 46150 | 46200 | 46150 | 549 |
| 319 | 20240910 | 131700 | 32521414500 | 46150 | 46200 | 46200 | 46150 | 595 |
| 320 | 20240910 | 131600 | 32493927500 | 46200 | 46250 | 46250 | 46200 | 838 |
| 321 | 20240910 | 131500 | 32455208300 | 46200 | 46250 | 46250 | 46200 | 195 |
| 322 | 20240910 | 131400 | 32446190250 | 46250 | 46250 | 46300 | 46250 | 510 |
| 323 | 20240910 | 131300 | 32422596450 | 46250 | 46300 | 46300 | 46250 | 883 |
| 324 | 20240910 | 131200 | 32381752150 | 46250 | 46300 | 46300 | 46250 | 335 |
| 325 | 20240910 | 131100 | 32366242900 | 46350 | 46300 | 46350 | 46250 | 1741 |
| 326 | 20240910 | 131000 | 32285598600 | 46300 | 46300 | 46300 | 46300 | 145 |
| 327 | 20240910 | 130900 | 32278885100 | 46300 | 46250 | 46300 | 46250 | 402 |
| 328 | 20240910 | 130800 | 32260280850 | 46300 | 46250 | 46300 | 46200 | 878 |
| 329 | 20240910 | 130700 | 32219648700 | 46250 | 46250 | 46300 | 46250 | 698 |
| 330 | 20240910 | 130600 | 32187362500 | 46250 | 46250 | 46300 | 46250 | 1290 |
| 331 | 20240910 | 130500 | 32127677700 | 46300 | 46200 | 46300 | 46200 | 385 |
| 332 | 20240910 | 130400 | 32109870100 | 46150 | 46200 | 46250 | 46150 | 407 |
| 333 | 20240910 | 130300 | 32091068500 | 46200 | 46050 | 46200 | 46050 | 224 |
| 334 | 20240910 | 130200 | 32080744700 | 46100 | 46100 | 46100 | 46050 | 231 |
| 335 | 20240910 | 130100 | 32070101250 | 46100 | 46200 | 46200 | 46100 | 1577 |
| 336 | 20240910 | 130000 | 31997314050 | 46250 | 46300 | 46300 | 46250 | 535 |
| 337 | 20240910 | 125900 | 31972569950 | 46250 | 46300 | 46300 | 46250 | 76 |
| 338 | 20240910 | 125800 | 31969052650 | 46300 | 46250 | 46300 | 46250 | 279 |
| 339 | 20240910 | 125700 | 31956138700 | 46250 | 46250 | 46300 | 46250 | 156 |
| 340 | 20240910 | 125600 | 31948923550 | 46250 | 46350 | 46350 | 46250 | 229 |
| 341 | 20240910 | 125500 | 31938328100 | 46350 | 46350 | 46400 | 46300 | 411 |
| 342 | 20240910 | 125400 | 31919280750 | 46350 | 46300 | 46400 | 46300 | 776 |
| 343 | 20240910 | 125300 | 31883291550 | 46300 | 46300 | 46350 | 46300 | 569 |
| 344 | 20240910 | 125200 | 31856935800 | 46250 | 46250 | 46250 | 46200 | 781 |
| 345 | 20240910 | 125100 | 31820815100 | 46200 | 46250 | 46250 | 46150 | 25 |
| 346 | 20240910 | 125000 | 31819659950 | 46250 | 46150 | 46300 | 46100 | 733 |
| 347 | 20240910 | 124900 | 31785800450 | 46100 | 46150 | 46150 | 46100 | 434 |
| 348 | 20240910 | 124800 | 31765772000 | 46150 | 46200 | 46200 | 46150 | 125 |
| 349 | 20240910 | 124700 | 31760003000 | 46200 | 46150 | 46200 | 46150 | 565 |
| 350 | 20240910 | 124600 | 31733902150 | 46100 | 46100 | 46200 | 46100 | 354 |
| 351 | 20240910 | 124500 | 31717575700 | 46100 | 46150 | 46150 | 46050 | 1660 |
| 352 | 20240910 | 124400 | 31641017300 | 46150 | 46200 | 46200 | 46150 | 411 |
| 353 | 20240910 | 124300 | 31622049550 | 46200 | 46300 | 46300 | 46200 | 428 |
| 354 | 20240910 | 124200 | 31602269750 | 46300 | 46300 | 46300 | 46250 | 821 |
| 355 | 20240910 | 124100 | 31564296050 | 46300 | 46250 | 46400 | 46250 | 906 |
| 356 | 20240910 | 124000 | 31522328550 | 46300 | 46300 | 46350 | 46300 | 364 |
| 357 | 20240910 | 123900 | 31505475000 | 46300 | 46250 | 46300 | 46250 | 870 |
| 358 | 20240910 | 123800 | 31465224700 | 46250 | 46350 | 46350 | 46250 | 1650 |
| 359 | 20240910 | 123700 | 31388880800 | 46350 | 46350 | 46400 | 46250 | 845 |
| 360 | 20240910 | 123600 | 31349726650 | 46350 | 46450 | 46500 | 46350 | 513 |
| 361 | 20240910 | 123500 | 31325938650 | 46450 | 46400 | 46500 | 46400 | 430 |
| 362 | 20240910 | 123400 | 31305952150 | 46400 | 46400 | 46550 | 46400 | 2202 |
| 363 | 20240910 | 123300 | 31203594100 | 46400 | 46450 | 46450 | 46350 | 1591 |
| 364 | 20240910 | 123200 | 31129720250 | 46400 | 46400 | 46400 | 46350 | 1162 |
| 365 | 20240910 | 123100 | 31075804950 | 46450 | 46400 | 46500 | 46350 | 2521 |
| 366 | 20240910 | 123000 | 30958716400 | 46400 | 46400 | 46450 | 46350 | 716 |
| 367 | 20240910 | 122900 | 30925481850 | 46400 | 46400 | 46400 | 46350 | 451 |
| 368 | 20240910 | 122800 | 30904557150 | 46350 | 46300 | 46450 | 46300 | 1800 |
| 369 | 20240910 | 122700 | 30821010050 | 46400 | 46100 | 46400 | 46100 | 3415 |
| 370 | 20240910 | 122600 | 30662822100 | 46200 | 45950 | 46250 | 45950 | 4968 |
| 371 | 20240910 | 122500 | 30433749900 | 45950 | 45900 | 45950 | 45850 | 743 |
| 372 | 20240910 | 122400 | 30399621100 | 45950 | 45900 | 45950 | 45900 | 411 |
| 373 | 20240910 | 122300 | 30380736150 | 45900 | 45900 | 45900 | 45900 | 651 |
| 374 | 20240910 | 122200 | 30350855250 | 45850 | 45850 | 45900 | 45850 | 706 |
| 375 | 20240910 | 122100 | 30318476150 | 45800 | 45800 | 45800 | 45800 | 226 |
| 376 | 20240910 | 122000 | 30308125350 | 45750 | 45800 | 45800 | 45750 | 183 |
| 377 | 20240910 | 121900 | 30299748800 | 45750 | 45800 | 45850 | 45750 | 86 |
| 378 | 20240910 | 121800 | 30295810900 | 45800 | 45750 | 45800 | 45750 | 573 |
| 379 | 20240910 | 121700 | 30269570900 | 45800 | 45800 | 45850 | 45750 | 582 |
| 380 | 20240910 | 121600 | 30242915350 | 45800 | 45800 | 45800 | 45800 | 647 |
| 381 | 20240910 | 121500 | 30213282750 | 45750 | 45850 | 45900 | 45750 | 1356 |
| 382 | 20240910 | 121400 | 30151168200 | 45850 | 45900 | 45900 | 45850 | 32 |
| 383 | 20240910 | 121300 | 30149700000 | 45850 | 45850 | 45850 | 45800 | 212 |
| 384 | 20240910 | 121200 | 30139986300 | 45800 | 45900 | 45900 | 45800 | 459 |
| 385 | 20240910 | 121100 | 30118952550 | 45900 | 45900 | 45950 | 45900 | 664 |
| 386 | 20240910 | 121000 | 30088468850 | 45950 | 45950 | 45950 | 45900 | 408 |
| 387 | 20240910 | 120900 | 30069741000 | 45950 | 45950 | 45950 | 45900 | 89 |
| 388 | 20240910 | 120800 | 30065651550 | 45900 | 45900 | 45950 | 45900 | 802 |
| 389 | 20240910 | 120700 | 30028839700 | 45900 | 45900 | 45950 | 45900 | 721 |
| 390 | 20240910 | 120600 | 29995725600 | 45900 | 46000 | 46000 | 45900 | 56 |
| 391 | 20240910 | 120500 | 29993152450 | 46000 | 45950 | 46000 | 45900 | 500 |
| 392 | 20240910 | 120400 | 29970179450 | 46000 | 46000 | 46000 | 46000 | 57 |
| 393 | 20240910 | 120300 | 29967557450 | 46000 | 46000 | 46000 | 46000 | 141 |
| 394 | 20240910 | 120200 | 29961071450 | 46050 | 46050 | 46050 | 46000 | 158 |
| 395 | 20240910 | 120100 | 29953796600 | 46050 | 46100 | 46100 | 46050 | 195 |
| 396 | 20240910 | 120000 | 29944808050 | 46100 | 46000 | 46100 | 46000 | 1407 |
| 397 | 20240910 | 115900 | 29880008650 | 46000 | 46100 | 46100 | 46000 | 11 |
| 398 | 20240910 | 115800 | 29879501750 | 46100 | 45950 | 46100 | 45900 | 210 |
| 399 | 20240910 | 115700 | 29869850850 | 45950 | 45950 | 46150 | 45950 | 4741 |
| 400 | 20240910 | 115600 | 29651602450 | 45950 | 45850 | 45950 | 45800 | 954 |
| 401 | 20240910 | 115500 | 29607818650 | 45850 | 45800 | 45900 | 45800 | 1299 |
| 402 | 20240910 | 115400 | 29548298500 | 45850 | 45850 | 45850 | 45850 | 464 |
| 403 | 20240910 | 115300 | 29527024100 | 45850 | 45850 | 45850 | 45850 | 58 |
| 404 | 20240910 | 115200 | 29524364800 | 45850 | 45850 | 45900 | 45800 | 84 |
| 405 | 20240910 | 115100 | 29520512950 | 45850 | 45900 | 45900 | 45800 | 840 |
| 406 | 20240910 | 115000 | 29481969850 | 45900 | 45850 | 45950 | 45850 | 122 |
| 407 | 20240910 | 114900 | 29476370250 | 45850 | 45950 | 45950 | 45850 | 459 |
| 408 | 20240910 | 114800 | 29455289750 | 45850 | 45850 | 45950 | 45800 | 339 |
| 409 | 20240910 | 114700 | 29439735600 | 45850 | 45850 | 45850 | 45850 | 149 |
| 410 | 20240910 | 114600 | 29432903950 | 45800 | 45800 | 45800 | 45750 | 322 |
| 411 | 20240910 | 114500 | 29418156850 | 45750 | 45850 | 45850 | 45750 | 483 |
| 412 | 20240910 | 114400 | 29396039250 | 45850 | 45850 | 45850 | 45800 | 194 |
| 413 | 20240910 | 114300 | 29387145150 | 45850 | 45800 | 45850 | 45800 | 253 |
| 414 | 20240910 | 114200 | 29375552400 | 45800 | 45800 | 45800 | 45750 | 48 |
| 415 | 20240910 | 114100 | 29373354500 | 45800 | 45800 | 45800 | 45750 | 351 |
| 416 | 20240910 | 114000 | 29357280450 | 45900 | 45850 | 45900 | 45800 | 446 |
| 417 | 20240910 | 113900 | 29336834450 | 45900 | 45950 | 45950 | 45850 | 453 |
| 418 | 20240910 | 113800 | 29316052700 | 45900 | 45900 | 45900 | 45900 | 600 |
| 419 | 20240910 | 113700 | 29288512700 | 45900 | 45950 | 45950 | 45900 | 238 |
| 420 | 20240910 | 113600 | 29277579750 | 45950 | 45900 | 45950 | 45900 | 114 |
| 421 | 20240910 | 113500 | 29272341600 | 45900 | 45950 | 46000 | 45900 | 773 |
| 422 | 20240910 | 113400 | 29236834600 | 45950 | 46000 | 46000 | 45850 | 262 |
| 423 | 20240910 | 113300 | 29224814500 | 46000 | 45950 | 46000 | 45850 | 3237 |
| 424 | 20240910 | 113200 | 29076213950 | 46000 | 46000 | 46050 | 46000 | 751 |
| 425 | 20240910 | 113100 | 29041664900 | 46000 | 46000 | 46050 | 46000 | 244 |
| 426 | 20240910 | 113000 | 29030439600 | 46000 | 46050 | 46100 | 46000 | 418 |
| 427 | 20240910 | 112900 | 29011189800 | 46100 | 46100 | 46100 | 46050 | 272 |
| 428 | 20240910 | 112800 | 28998657150 | 46050 | 46050 | 46050 | 46000 | 796 |
| 429 | 20240910 | 112700 | 28962012900 | 46050 | 46050 | 46050 | 46050 | 858 |
| 430 | 20240910 | 112600 | 28922502000 | 46050 | 46100 | 46100 | 46050 | 62 |
| 431 | 20240910 | 112500 | 28919646750 | 46100 | 46150 | 46150 | 46050 | 494 |
| 432 | 20240910 | 112400 | 28896885150 | 46150 | 46150 | 46200 | 46150 | 465 |
| 433 | 20240910 | 112300 | 28875412750 | 46200 | 46250 | 46250 | 46150 | 557 |
| 434 | 20240910 | 112200 | 28849683450 | 46250 | 46200 | 46250 | 46150 | 176 |
| 435 | 20240910 | 112100 | 28841552900 | 46150 | 46200 | 46200 | 46100 | 805 |
| 436 | 20240910 | 112000 | 28804393650 | 46200 | 46100 | 46200 | 46100 | 680 |
| 437 | 20240910 | 111900 | 28773006600 | 46100 | 46100 | 46100 | 46050 | 520 |
| 438 | 20240910 | 111800 | 28749047300 | 46050 | 46050 | 46100 | 46050 | 226 |
| 439 | 20240910 | 111700 | 28738632550 | 46050 | 45850 | 46100 | 45850 | 1446 |
| 440 | 20240910 | 111600 | 28672098400 | 45850 | 45800 | 45950 | 45800 | 380 |
| 441 | 20240910 | 111500 | 28654681300 | 45800 | 45650 | 45950 | 45650 | 891 |
| 442 | 20240910 | 111400 | 28613870350 | 45650 | 45800 | 45850 | 45650 | 948 |
| 443 | 20240910 | 111300 | 28570493700 | 45800 | 45850 | 45850 | 45800 | 732 |
| 444 | 20240910 | 111200 | 28536947800 | 45850 | 45950 | 45950 | 45850 | 878 |
| 445 | 20240910 | 111100 | 28496658650 | 45900 | 45950 | 46000 | 45900 | 204 |
| 446 | 20240910 | 111000 | 28487292550 | 45950 | 45950 | 46000 | 45900 | 278 |
| 447 | 20240910 | 110900 | 28474513100 | 45950 | 45900 | 46000 | 45850 | 1283 |
| 448 | 20240910 | 110800 | 28415647900 | 45950 | 45900 | 46000 | 45850 | 1150 |
| 449 | 20240910 | 110700 | 28362866750 | 45900 | 46050 | 46050 | 45900 | 1353 |
| 450 | 20240910 | 110600 | 28300645800 | 46050 | 46050 | 46100 | 46050 | 60 |
| 451 | 20240910 | 110500 | 28297881300 | 46050 | 46050 | 46100 | 46000 | 485 |
| 452 | 20240910 | 110400 | 28275550800 | 46050 | 46200 | 46200 | 46050 | 741 |
| 453 | 20240910 | 110300 | 28241373600 | 46150 | 46100 | 46250 | 46050 | 808 |
| 454 | 20240910 | 110200 | 28204105000 | 46100 | 46200 | 46200 | 46100 | 2724 |
| 455 | 20240910 | 110100 | 28078382000 | 46200 | 46250 | 46250 | 46150 | 1092 |
| 456 | 20240910 | 110000 | 28027937100 | 46250 | 46200 | 46300 | 46150 | 616 |
| 457 | 20240910 | 105900 | 27999454200 | 46150 | 46250 | 46250 | 46150 | 604 |
| 458 | 20240910 | 105800 | 27971564250 | 46250 | 46350 | 46350 | 46250 | 665 |
| 459 | 20240910 | 105700 | 27940792900 | 46350 | 46350 | 46400 | 46250 | 705 |
| 460 | 20240910 | 105600 | 27908116250 | 46400 | 46400 | 46400 | 46300 | 2059 |
| 461 | 20240910 | 105500 | 27812630950 | 46400 | 46450 | 46500 | 46400 | 1146 |
| 462 | 20240910 | 105400 | 27759397300 | 46500 | 46400 | 46500 | 46400 | 1875 |
| 463 | 20240910 | 105300 | 27672256350 | 46400 | 46250 | 46400 | 46250 | 1139 |
| 464 | 20240910 | 105200 | 27619505300 | 46250 | 46250 | 46300 | 46250 | 609 |
| 465 | 20240910 | 105100 | 27591337900 | 46250 | 46300 | 46300 | 46200 | 844 |
| 466 | 20240910 | 105000 | 27552319250 | 46250 | 46350 | 46400 | 46250 | 1583 |
| 467 | 20240910 | 104900 | 27478983850 | 46350 | 46500 | 46500 | 46350 | 469 |
| 468 | 20240910 | 104800 | 27457224450 | 46400 | 46400 | 46500 | 46400 | 1480 |
| 469 | 20240910 | 104700 | 27388504200 | 46400 | 46350 | 46400 | 46350 | 1133 |
| 470 | 20240910 | 104600 | 27335948000 | 46400 | 46300 | 46400 | 46250 | 1632 |
| 471 | 20240910 | 104500 | 27260373200 | 46300 | 46350 | 46450 | 46300 | 1321 |
| 472 | 20240910 | 104400 | 27199159500 | 46350 | 46250 | 46400 | 46250 | 1108 |
| 473 | 20240910 | 104300 | 27147833150 | 46250 | 46300 | 46300 | 46250 | 846 |
| 474 | 20240910 | 104200 | 27108692050 | 46300 | 46400 | 46400 | 46250 | 1221 |
| 475 | 20240910 | 104100 | 27052087500 | 46400 | 46300 | 46450 | 46250 | 2932 |
| 476 | 20240910 | 104000 | 26916069650 | 46350 | 46400 | 46400 | 46300 | 1132 |
| 477 | 20240910 | 103900 | 26863581650 | 46400 | 46200 | 46450 | 46200 | 5817 |
| 478 | 20240910 | 103800 | 26594070050 | 46150 | 46100 | 46150 | 46050 | 1348 |
| 479 | 20240910 | 103700 | 26531912600 | 46100 | 45900 | 46100 | 45900 | 741 |
| 480 | 20240910 | 103600 | 26497815850 | 45900 | 45850 | 46000 | 45850 | 357 |
| 481 | 20240910 | 103500 | 26481420550 | 45850 | 45850 | 46000 | 45850 | 935 |
| 482 | 20240910 | 103400 | 26438489000 | 45850 | 45800 | 45900 | 45800 | 506 |
| 483 | 20240910 | 103300 | 26415305450 | 45800 | 45850 | 45900 | 45800 | 932 |
| 484 | 20240910 | 103200 | 26372576800 | 45900 | 46000 | 46000 | 45850 | 3059 |
| 485 | 20240910 | 103100 | 26232127800 | 46000 | 46200 | 46200 | 45950 | 3505 |
| 486 | 20240910 | 103000 | 26070749300 | 46200 | 46100 | 46250 | 46100 | 1666 |
| 487 | 20240910 | 102900 | 25993852000 | 46100 | 46100 | 46200 | 46050 | 3458 |
| 488 | 20240910 | 102800 | 25834364500 | 46050 | 45950 | 46100 | 45850 | 1372 |
| 489 | 20240910 | 102700 | 25771210150 | 45950 | 45800 | 46100 | 45800 | 7006 |
| 490 | 20240910 | 102600 | 25449160700 | 45800 | 45800 | 45950 | 45800 | 1940 |
| 491 | 20240910 | 102500 | 25360145300 | 45800 | 45700 | 45800 | 45700 | 798 |
| 492 | 20240910 | 102400 | 25323613850 | 45700 | 45600 | 45750 | 45550 | 765 |
| 493 | 20240910 | 102300 | 25288699100 | 45600 | 45700 | 45700 | 45550 | 908 |
| 494 | 20240910 | 102200 | 25247271450 | 45700 | 45750 | 45800 | 45600 | 839 |
| 495 | 20240910 | 102100 | 25208959900 | 45750 | 45800 | 45800 | 45700 | 502 |
| 496 | 20240910 | 102000 | 25185980800 | 45750 | 45650 | 45800 | 45600 | 1090 |
| 497 | 20240910 | 101900 | 25136146900 | 45650 | 45550 | 45700 | 45550 | 2456 |
| 498 | 20240910 | 101800 | 25024060050 | 45550 | 45600 | 45600 | 45550 | 336 |
| 499 | 20240910 | 101700 | 25008739750 | 45600 | 45550 | 45700 | 45550 | 2537 |
| 500 | 20240910 | 101600 | 24893065000 | 45600 | 45600 | 45650 | 45550 | 767 |
| 501 | 20240910 | 101500 | 24858089850 | 45600 | 45650 | 45650 | 45550 | 811 |
| 502 | 20240910 | 101400 | 24821108600 | 45600 | 45600 | 45700 | 45550 | 1383 |
| 503 | 20240910 | 101300 | 24758042000 | 45650 | 45750 | 45750 | 45600 | 984 |
| 504 | 20240910 | 101200 | 24713085650 | 45750 | 45650 | 45800 | 45600 | 1230 |
| 505 | 20240910 | 101100 | 24656941800 | 45600 | 45800 | 45800 | 45600 | 1987 |
| 506 | 20240910 | 101000 | 24565993500 | 45800 | 45700 | 45800 | 45600 | 1221 |
| 507 | 20240910 | 100900 | 24510145100 | 45700 | 45600 | 45750 | 45550 | 419 |
| 508 | 20240910 | 100800 | 24491026750 | 45550 | 45650 | 45650 | 45500 | 2746 |
| 509 | 20240910 | 100700 | 24365925800 | 45650 | 45750 | 45800 | 45650 | 1001 |
| 510 | 20240910 | 100600 | 24320161800 | 45750 | 45850 | 45850 | 45750 | 1953 |
| 511 | 20240910 | 100500 | 24230730450 | 45800 | 45850 | 45850 | 45800 | 817 |
| 512 | 20240910 | 100400 | 24193274050 | 45850 | 45800 | 45850 | 45800 | 883 |
| 513 | 20240910 | 100300 | 24152809650 | 45850 | 45800 | 45850 | 45800 | 651 |
| 514 | 20240910 | 100200 | 24122975800 | 45800 | 45750 | 45800 | 45750 | 855 |
| 515 | 20240910 | 100100 | 24083842800 | 45750 | 45700 | 45750 | 45650 | 1143 |
| 516 | 20240910 | 100000 | 24031599700 | 45750 | 45700 | 45800 | 45650 | 1346 |
| 517 | 20240910 | 095900 | 23970068800 | 45700 | 45650 | 45750 | 45650 | 1969 |
| 518 | 20240910 | 095800 | 23880059200 | 45650 | 45500 | 45650 | 45500 | 1026 |
| 519 | 20240910 | 095700 | 23833282000 | 45500 | 45500 | 45500 | 45400 | 1089 |
| 520 | 20240910 | 095600 | 23783772400 | 45450 | 45550 | 45550 | 45450 | 980 |
| 521 | 20240910 | 095500 | 23739190400 | 45500 | 45500 | 45550 | 45400 | 1503 |
| 522 | 20240910 | 095400 | 23670850150 | 45400 | 45350 | 45500 | 45300 | 788 |
| 523 | 20240910 | 095300 | 23635099350 | 45300 | 45400 | 45450 | 45250 | 438 |
| 524 | 20240910 | 095200 | 23615238050 | 45450 | 45400 | 45450 | 45300 | 1109 |
| 525 | 20240910 | 095100 | 23564957000 | 45300 | 45350 | 45450 | 45300 | 447 |
| 526 | 20240910 | 095000 | 23544680050 | 45350 | 45450 | 45450 | 45350 | 940 |
| 527 | 20240910 | 094900 | 23501997750 | 45450 | 45500 | 45550 | 45350 | 2624 |
| 528 | 20240910 | 094800 | 23382620800 | 45500 | 45250 | 45550 | 45250 | 965 |
| 529 | 20240910 | 094700 | 23338748200 | 45350 | 45600 | 45600 | 45050 | 3174 |
| 530 | 20240910 | 094600 | 23194778400 | 45600 | 45350 | 45600 | 45350 | 2502 |
| 531 | 20240910 | 094500 | 23080995450 | 45350 | 45050 | 45350 | 45050 | 1407 |
| 532 | 20240910 | 094400 | 23017325400 | 45050 | 45000 | 45200 | 45000 | 757 |
| 533 | 20240910 | 094300 | 22983220900 | 45000 | 45000 | 45100 | 45000 | 1171 |
| 534 | 20240910 | 094200 | 22930520650 | 44950 | 45000 | 45000 | 44950 | 720 |
| 535 | 20240910 | 094100 | 22898152350 | 45000 | 44900 | 45100 | 44900 | 1563 |
| 536 | 20240910 | 094000 | 22827792450 | 45000 | 45050 | 45050 | 44850 | 884 |
| 537 | 20240910 | 093900 | 22788101750 | 44950 | 45000 | 45050 | 44850 | 4727 |
| 538 | 20240910 | 093800 | 22575700800 | 45050 | 45400 | 45400 | 44950 | 4571 |
| 539 | 20240910 | 093700 | 22369361950 | 45400 | 45300 | 45400 | 45250 | 2543 |
| 540 | 20240910 | 093600 | 22253989950 | 45300 | 45250 | 45300 | 45050 | 1776 |
| 541 | 20240910 | 093500 | 22173605050 | 45250 | 45100 | 45350 | 44900 | 3464 |
| 542 | 20240910 | 093400 | 22017381850 | 45100 | 44850 | 45150 | 44850 | 1698 |
| 543 | 20240910 | 093300 | 21941012800 | 44850 | 45050 | 45050 | 44800 | 2967 |
| 544 | 20240910 | 093200 | 21807870350 | 44900 | 45050 | 45150 | 44900 | 6247 |
| 545 | 20240910 | 093100 | 21526598650 | 45050 | 44850 | 45100 | 44800 | 1943 |
| 546 | 20240910 | 093000 | 21439191600 | 44800 | 44750 | 44850 | 44750 | 1618 |
| 547 | 20240910 | 092900 | 21366713000 | 44750 | 44800 | 44850 | 44700 | 2335 |
| 548 | 20240910 | 092800 | 21262243600 | 44750 | 44950 | 45000 | 44750 | 6708 |
| 549 | 20240910 | 092700 | 20961566550 | 45050 | 44900 | 45100 | 44850 | 5205 |
| 550 | 20240910 | 092600 | 20727527850 | 44950 | 45100 | 45200 | 44850 | 4005 |
| 551 | 20240910 | 092500 | 20547331900 | 45100 | 45000 | 45200 | 44850 | 5611 |
| 552 | 20240910 | 092400 | 20294422350 | 45000 | 44950 | 45200 | 44850 | 7894 |
| 553 | 20240910 | 092300 | 19939141550 | 44950 | 46000 | 46000 | 44900 | 27035 |
| 554 | 20240910 | 092200 | 18715928050 | 46000 | 45700 | 46000 | 45700 | 3868 |
| 555 | 20240910 | 092100 | 18538419950 | 45750 | 45750 | 45900 | 45600 | 7337 |
| 556 | 20240910 | 092000 | 18203182750 | 45850 | 45600 | 45850 | 45500 | 1895 |
| 557 | 20240910 | 091900 | 18116772500 | 45650 | 46000 | 46400 | 45550 | 14798 |
| 558 | 20240910 | 091800 | 17434835950 | 46050 | 45900 | 46150 | 45600 | 6141 |
| 559 | 20240910 | 091700 | 17152325900 | 45650 | 45450 | 45900 | 45250 | 16090 |
| 560 | 20240910 | 091600 | 16420856850 | 45450 | 45800 | 46000 | 45450 | 11931 |
| 561 | 20240910 | 091500 | 15875930350 | 45700 | 45550 | 46100 | 45550 | 22280 |
| 562 | 20240910 | 091400 | 14854698600 | 45550 | 45850 | 46050 | 45500 | 12779 |
| 563 | 20240910 | 091300 | 14269804800 | 45800 | 46150 | 46250 | 45800 | 9679 |
| 564 | 20240910 | 091200 | 13823899950 | 46000 | 46300 | 46300 | 45800 | 19996 |
| 565 | 20240910 | 091100 | 12903807000 | 46300 | 46450 | 46900 | 46250 | 12694 |
| 566 | 20240910 | 091000 | 12313969200 | 46500 | 47150 | 47500 | 46450 | 33483 |
| 567 | 20240910 | 090900 | 10738569650 | 46950 | 47800 | 47800 | 46800 | 17154 |
| 568 | 20240910 | 090800 | 9927551950 | 47550 | 48300 | 48800 | 47500 | 37050 |
| 569 | 20240910 | 090700 | 8141458350 | 48300 | 48000 | 48350 | 47500 | 58897 |
| 570 | 20240910 | 090600 | 5315987700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 571 | 20240910 | 090500 | 5315987700 | 47950 | 46500 | 47950 | 46500 | 21939 |
| 572 | 20240910 | 090400 | 4277916800 | 46500 | 46950 | 47000 | 46150 | 12852 |
| 573 | 20240910 | 090300 | 3679134000 | 47000 | 47000 | 47200 | 46550 | 23478 |
| 574 | 20240910 | 090200 | 2578220300 | 47100 | 45950 | 47200 | 45750 | 26064 |
| 575 | 20240910 | 090100 | 1366711400 | 45950 | 45400 | 46100 | 45300 | 13935 |
| 576 | 20240910 | 090000 | 729823600 | 45450 | 43600 | 45500 | 43600 | 16316 |