33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 191700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 3 | 20240912 | 191600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240912 | 191500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240912 | 191400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240912 | 191300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240912 | 191200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240912 | 191100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240912 | 191000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240912 | 190900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240912 | 190800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240912 | 190700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240912 | 190600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240912 | 190500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240912 | 190400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240912 | 190300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240912 | 190200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240912 | 190100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240912 | 190000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240912 | 185900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240912 | 185800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240912 | 185700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240912 | 185600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240912 | 185500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240912 | 185400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240912 | 185300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240912 | 185200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240912 | 185100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240912 | 185000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240912 | 184900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240912 | 184800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240912 | 184700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 33 | 20240912 | 184600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240912 | 184500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240912 | 184400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240912 | 184300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240912 | 184200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240912 | 184100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240912 | 184000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240912 | 183900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240912 | 183800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240912 | 183700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240912 | 183600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240912 | 183500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240912 | 183400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240912 | 183300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240912 | 183200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240912 | 183100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240912 | 183000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240912 | 182900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240912 | 182800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240912 | 182700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240912 | 182600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240912 | 182500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240912 | 182400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240912 | 182300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240912 | 182200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240912 | 182100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240912 | 182000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240912 | 181900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240912 | 181800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240912 | 181700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 63 | 20240912 | 181600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240912 | 181500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240912 | 181400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240912 | 181300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240912 | 181200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240912 | 181100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240912 | 181000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240912 | 180900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240912 | 180800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240912 | 180700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240912 | 180600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240912 | 180500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240912 | 180400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240912 | 180300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240912 | 180200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240912 | 180100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240912 | 180000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240912 | 175900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240912 | 175800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240912 | 175700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240912 | 175600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240912 | 175500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240912 | 175400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240912 | 175300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240912 | 175200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240912 | 175100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240912 | 175000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240912 | 174900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240912 | 174800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240912 | 174700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 93 | 20240912 | 174600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240912 | 174500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240912 | 174400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240912 | 174300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240912 | 174200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240912 | 174100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240912 | 174000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240912 | 173900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240912 | 173800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240912 | 173700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240912 | 173600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240912 | 173500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240912 | 173400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240912 | 173300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240912 | 173200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240912 | 173100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240912 | 173000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240912 | 172900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240912 | 172800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240912 | 172700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240912 | 172600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240912 | 172500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240912 | 172400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240912 | 172300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240912 | 172200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240912 | 172100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240912 | 172000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240912 | 171900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240912 | 171800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240912 | 171700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 123 | 20240912 | 171600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240912 | 171500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240912 | 171400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240912 | 171300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240912 | 171200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240912 | 171100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240912 | 171000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240912 | 170900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240912 | 170800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240912 | 170700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240912 | 170600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240912 | 170500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240912 | 170400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240912 | 170300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240912 | 170200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240912 | 170100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240912 | 170000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240912 | 165900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240912 | 165800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240912 | 165700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240912 | 165600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240912 | 165500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240912 | 165400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240912 | 165300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240912 | 165200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240912 | 165100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240912 | 165000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240912 | 164900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240912 | 164800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240912 | 164700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 153 | 20240912 | 164600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240912 | 164500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240912 | 164400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240912 | 164300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240912 | 164200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240912 | 164100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240912 | 164000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240912 | 163900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240912 | 163800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240912 | 163700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240912 | 163600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240912 | 163500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240912 | 163400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240912 | 163300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240912 | 163200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240912 | 163100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240912 | 163000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240912 | 162900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240912 | 162800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240912 | 162700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240912 | 162600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240912 | 162500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240912 | 162400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240912 | 162300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240912 | 162200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240912 | 162100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240912 | 162000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240912 | 161900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240912 | 161800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240912 | 161700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 183 | 20240912 | 161600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240912 | 161500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240912 | 161400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240912 | 161300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240912 | 161200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240912 | 161100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240912 | 161000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240912 | 160900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240912 | 160800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240912 | 160700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240912 | 160600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240912 | 160500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240912 | 160400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240912 | 160300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240912 | 160200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240912 | 160100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240912 | 160000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240912 | 155900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240912 | 155800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240912 | 155700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240912 | 155600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240912 | 155500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240912 | 155400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240912 | 155300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240912 | 155200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240912 | 155100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240912 | 155000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240912 | 154900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240912 | 154800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240912 | 154700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 213 | 20240912 | 154600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240912 | 154500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240912 | 154400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240912 | 154300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240912 | 154200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240912 | 154100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240912 | 154000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240912 | 153900 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240912 | 153800 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240912 | 153700 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240912 | 153600 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240912 | 153500 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240912 | 153400 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240912 | 153300 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240912 | 153200 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240912 | 153100 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240912 | 153000 | 14713812850 | 46000 | 46000 | 46000 | 46000 | 92793 |
| 230 | 20240912 | 152900 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240912 | 152800 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240912 | 152700 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20240912 | 152600 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20240912 | 152500 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20240912 | 152400 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20240912 | 152300 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20240912 | 152200 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20240912 | 152100 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20240912 | 152000 | 10445334850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20240912 | 151900 | 10445334850 | 46350 | 46350 | 46400 | 46300 | 722 |
| 241 | 20240912 | 151800 | 10411880850 | 46400 | 46350 | 46400 | 46350 | 477 |
| 242 | 20240912 | 151700 | 10389754900 | 46400 | 46350 | 46400 | 46350 | 195 |
| 243 | 20240912 | 151600 | 10380712900 | 46400 | 46300 | 46400 | 46300 | 1429 |
| 244 | 20240912 | 151500 | 10314476850 | 46300 | 46350 | 46350 | 46300 | 858 |
| 245 | 20240912 | 151400 | 10274743700 | 46300 | 46450 | 46450 | 46300 | 2895 |
| 246 | 20240912 | 151300 | 10140447900 | 46400 | 46400 | 46450 | 46400 | 381 |
| 247 | 20240912 | 151200 | 10122765000 | 46400 | 46450 | 46450 | 46400 | 287 |
| 248 | 20240912 | 151100 | 10109445150 | 46400 | 46400 | 46450 | 46400 | 769 |
| 249 | 20240912 | 151000 | 10073756750 | 46400 | 46400 | 46450 | 46400 | 442 |
| 250 | 20240912 | 150900 | 10053240800 | 46400 | 46400 | 46450 | 46400 | 452 |
| 251 | 20240912 | 150800 | 10032254000 | 46400 | 46400 | 46450 | 46400 | 534 |
| 252 | 20240912 | 150700 | 10007470150 | 46400 | 46450 | 46450 | 46400 | 311 |
| 253 | 20240912 | 150600 | 9993029750 | 46400 | 46400 | 46450 | 46350 | 318 |
| 254 | 20240912 | 150500 | 9978266800 | 46400 | 46400 | 46450 | 46350 | 4729 |
| 255 | 20240912 | 150400 | 9758831100 | 46450 | 46300 | 46450 | 46300 | 1594 |
| 256 | 20240912 | 150300 | 9684881900 | 46300 | 46300 | 46350 | 46300 | 476 |
| 257 | 20240912 | 150200 | 9662822400 | 46300 | 46350 | 46350 | 46300 | 173 |
| 258 | 20240912 | 150100 | 9654805450 | 46400 | 46350 | 46400 | 46300 | 131 |
| 259 | 20240912 | 150000 | 9648730300 | 46400 | 46400 | 46400 | 46300 | 461 |
| 260 | 20240912 | 145900 | 9627351550 | 46400 | 46350 | 46400 | 46350 | 205 |
| 261 | 20240912 | 145800 | 9617846300 | 46350 | 46350 | 46400 | 46350 | 326 |
| 262 | 20240912 | 145700 | 9602733100 | 46350 | 46350 | 46400 | 46350 | 106 |
| 263 | 20240912 | 145600 | 9597816200 | 46350 | 46300 | 46350 | 46300 | 450 |
| 264 | 20240912 | 145500 | 9576965450 | 46350 | 46350 | 46400 | 46300 | 1731 |
| 265 | 20240912 | 145400 | 9496732550 | 46350 | 46350 | 46400 | 46300 | 1053 |
| 266 | 20240912 | 145300 | 9447914950 | 46350 | 46300 | 46350 | 46300 | 204 |
| 267 | 20240912 | 145200 | 9438461000 | 46300 | 46300 | 46350 | 46250 | 345 |
| 268 | 20240912 | 145100 | 9422486750 | 46300 | 46300 | 46300 | 46250 | 623 |
| 269 | 20240912 | 145000 | 9393641900 | 46300 | 46300 | 46300 | 46300 | 154 |
| 270 | 20240912 | 144900 | 9386511700 | 46300 | 46300 | 46300 | 46250 | 253 |
| 271 | 20240912 | 144800 | 9374797950 | 46300 | 46300 | 46300 | 46300 | 113 |
| 272 | 20240912 | 144700 | 9369566050 | 46300 | 46300 | 46300 | 46250 | 234 |
| 273 | 20240912 | 144600 | 9358732000 | 46300 | 46300 | 46300 | 46300 | 231 |
| 274 | 20240912 | 144500 | 9348036700 | 46300 | 46300 | 46300 | 46300 | 194 |
| 275 | 20240912 | 144400 | 9339054500 | 46300 | 46300 | 46300 | 46250 | 186 |
| 276 | 20240912 | 144300 | 9330445950 | 46300 | 46300 | 46300 | 46250 | 450 |
| 277 | 20240912 | 144200 | 9309621050 | 46300 | 46300 | 46300 | 46250 | 182 |
| 278 | 20240912 | 144100 | 9301196650 | 46300 | 46300 | 46300 | 46250 | 86 |
| 279 | 20240912 | 144000 | 9297216600 | 46300 | 46250 | 46300 | 46250 | 229 |
| 280 | 20240912 | 143900 | 9286615350 | 46250 | 46300 | 46300 | 46250 | 285 |
| 281 | 20240912 | 143800 | 9273422500 | 46300 | 46300 | 46300 | 46250 | 136 |
| 282 | 20240912 | 143700 | 9267125750 | 46300 | 46300 | 46300 | 46250 | 394 |
| 283 | 20240912 | 143600 | 9248890700 | 46300 | 46300 | 46300 | 46300 | 242 |
| 284 | 20240912 | 143500 | 9237686100 | 46300 | 46300 | 46300 | 46250 | 230 |
| 285 | 20240912 | 143400 | 9227037550 | 46300 | 46250 | 46300 | 46250 | 277 |
| 286 | 20240912 | 143300 | 9214217650 | 46250 | 46300 | 46300 | 46250 | 324 |
| 287 | 20240912 | 143200 | 9199216950 | 46300 | 46250 | 46300 | 46250 | 492 |
| 288 | 20240912 | 143100 | 9176453700 | 46300 | 46300 | 46300 | 46250 | 249 |
| 289 | 20240912 | 143000 | 9164926050 | 46250 | 46300 | 46300 | 46250 | 362 |
| 290 | 20240912 | 142900 | 9148171700 | 46300 | 46300 | 46300 | 46250 | 279 |
| 291 | 20240912 | 142800 | 9135254050 | 46300 | 46300 | 46300 | 46250 | 173 |
| 292 | 20240912 | 142700 | 9127246450 | 46300 | 46300 | 46300 | 46300 | 754 |
| 293 | 20240912 | 142600 | 9092336250 | 46250 | 46250 | 46300 | 46250 | 782 |
| 294 | 20240912 | 142500 | 9056131200 | 46250 | 46300 | 46300 | 46250 | 316 |
| 295 | 20240912 | 142400 | 9041500550 | 46300 | 46300 | 46300 | 46250 | 72 |
| 296 | 20240912 | 142300 | 9038167050 | 46250 | 46250 | 46300 | 46250 | 173 |
| 297 | 20240912 | 142200 | 9030159200 | 46300 | 46300 | 46300 | 46250 | 219 |
| 298 | 20240912 | 142100 | 9020019550 | 46250 | 46300 | 46300 | 46250 | 55 |
| 299 | 20240912 | 142000 | 9017475500 | 46300 | 46250 | 46300 | 46200 | 1031 |
| 300 | 20240912 | 141900 | 8969787500 | 46250 | 46200 | 46250 | 46200 | 388 |
| 301 | 20240912 | 141800 | 8951844400 | 46200 | 46200 | 46250 | 46200 | 381 |
| 302 | 20240912 | 141700 | 8934238050 | 46200 | 46200 | 46250 | 46200 | 547 |
| 303 | 20240912 | 141600 | 8908963650 | 46250 | 46200 | 46250 | 46200 | 165 |
| 304 | 20240912 | 141500 | 8901332450 | 46250 | 46200 | 46250 | 46200 | 63 |
| 305 | 20240912 | 141400 | 8898419000 | 46250 | 46200 | 46250 | 46200 | 213 |
| 306 | 20240912 | 141300 | 8888575800 | 46250 | 46250 | 46250 | 46200 | 156 |
| 307 | 20240912 | 141200 | 8881362200 | 46250 | 46200 | 46250 | 46150 | 1178 |
| 308 | 20240912 | 141100 | 8826968800 | 46200 | 46250 | 46300 | 46200 | 242 |
| 309 | 20240912 | 141000 | 8815776000 | 46150 | 46300 | 46300 | 46150 | 198 |
| 310 | 20240912 | 140900 | 8806622000 | 46300 | 46300 | 46300 | 46200 | 368 |
| 311 | 20240912 | 140800 | 8789594950 | 46250 | 46300 | 46300 | 46250 | 158 |
| 312 | 20240912 | 140700 | 8782279650 | 46300 | 46300 | 46300 | 46300 | 528 |
| 313 | 20240912 | 140600 | 8757833250 | 46350 | 46300 | 46350 | 46300 | 211 |
| 314 | 20240912 | 140500 | 8748053500 | 46300 | 46300 | 46300 | 46250 | 294 |
| 315 | 20240912 | 140400 | 8734441350 | 46300 | 46350 | 46350 | 46300 | 133 |
| 316 | 20240912 | 140300 | 8728283350 | 46350 | 46250 | 46350 | 46250 | 361 |
| 317 | 20240912 | 140200 | 8711557500 | 46250 | 46300 | 46300 | 46150 | 439 |
| 318 | 20240912 | 140100 | 8691252900 | 46200 | 46300 | 46300 | 46200 | 1638 |
| 319 | 20240912 | 140000 | 8615456400 | 46300 | 46200 | 46300 | 46200 | 562 |
| 320 | 20240912 | 135900 | 8589475400 | 46200 | 46250 | 46250 | 46200 | 931 |
| 321 | 20240912 | 135800 | 8546417000 | 46250 | 46250 | 46250 | 46200 | 255 |
| 322 | 20240912 | 135700 | 8534623450 | 46200 | 46150 | 46200 | 46150 | 550 |
| 323 | 20240912 | 135600 | 8509237400 | 46150 | 46150 | 46150 | 46150 | 135 |
| 324 | 20240912 | 135500 | 8503007150 | 46150 | 46100 | 46150 | 46100 | 456 |
| 325 | 20240912 | 135400 | 8481962850 | 46100 | 46200 | 46200 | 46100 | 344 |
| 326 | 20240912 | 135300 | 8466093850 | 46200 | 46150 | 46200 | 46100 | 172 |
| 327 | 20240912 | 135200 | 8458153600 | 46200 | 46200 | 46200 | 46100 | 317 |
| 328 | 20240912 | 135100 | 8443512800 | 46100 | 46150 | 46200 | 46100 | 629 |
| 329 | 20240912 | 135000 | 8414482950 | 46150 | 46150 | 46200 | 46150 | 270 |
| 330 | 20240912 | 134900 | 8402017450 | 46150 | 46250 | 46250 | 46150 | 505 |
| 331 | 20240912 | 134800 | 8378679750 | 46250 | 46250 | 46250 | 46250 | 105 |
| 332 | 20240912 | 134700 | 8373823500 | 46250 | 46200 | 46250 | 46200 | 82 |
| 333 | 20240912 | 134600 | 8370031100 | 46250 | 46250 | 46250 | 46200 | 91 |
| 334 | 20240912 | 134500 | 8365822500 | 46250 | 46250 | 46250 | 46200 | 265 |
| 335 | 20240912 | 134400 | 8353568700 | 46250 | 46200 | 46250 | 46200 | 219 |
| 336 | 20240912 | 134300 | 8343447350 | 46200 | 46200 | 46250 | 46200 | 434 |
| 337 | 20240912 | 134200 | 8323388750 | 46200 | 46200 | 46200 | 46150 | 672 |
| 338 | 20240912 | 134100 | 8292343100 | 46200 | 46200 | 46200 | 46200 | 113 |
| 339 | 20240912 | 134000 | 8287122500 | 46200 | 46150 | 46200 | 46150 | 195 |
| 340 | 20240912 | 133900 | 8278117750 | 46200 | 46200 | 46200 | 46200 | 307 |
| 341 | 20240912 | 133800 | 8263934350 | 46200 | 46200 | 46250 | 46200 | 207 |
| 342 | 20240912 | 133700 | 8254368450 | 46200 | 46200 | 46250 | 46200 | 189 |
| 343 | 20240912 | 133600 | 8245633900 | 46250 | 46200 | 46250 | 46200 | 87 |
| 344 | 20240912 | 133500 | 8241610200 | 46250 | 46100 | 46250 | 45900 | 4461 |
| 345 | 20240912 | 133400 | 8036070300 | 46100 | 46100 | 46150 | 46050 | 1166 |
| 346 | 20240912 | 133300 | 7982289500 | 46100 | 46100 | 46150 | 46050 | 836 |
| 347 | 20240912 | 133200 | 7943747950 | 46100 | 46100 | 46150 | 46050 | 406 |
| 348 | 20240912 | 133100 | 7925032200 | 46100 | 46200 | 46250 | 46100 | 1049 |
| 349 | 20240912 | 133000 | 7876608250 | 46200 | 46250 | 46250 | 46200 | 265 |
| 350 | 20240912 | 132900 | 7864359150 | 46200 | 46250 | 46250 | 46200 | 168 |
| 351 | 20240912 | 132800 | 7856591950 | 46200 | 46200 | 46200 | 46150 | 368 |
| 352 | 20240912 | 132700 | 7839590500 | 46200 | 46200 | 46200 | 46200 | 291 |
| 353 | 20240912 | 132600 | 7826146300 | 46200 | 46200 | 46250 | 46200 | 116 |
| 354 | 20240912 | 132500 | 7820784600 | 46250 | 46200 | 46250 | 46200 | 779 |
| 355 | 20240912 | 132400 | 7784786500 | 46200 | 46200 | 46200 | 46150 | 237 |
| 356 | 20240912 | 132300 | 7773837150 | 46200 | 46150 | 46200 | 46100 | 358 |
| 357 | 20240912 | 132200 | 7757315150 | 46150 | 46100 | 46150 | 46100 | 361 |
| 358 | 20240912 | 132100 | 7740659650 | 46100 | 46200 | 46200 | 46100 | 2572 |
| 359 | 20240912 | 132000 | 7621942700 | 46250 | 46250 | 46250 | 46200 | 99 |
| 360 | 20240912 | 131900 | 7617364400 | 46250 | 46250 | 46250 | 46200 | 105 |
| 361 | 20240912 | 131800 | 7612508750 | 46200 | 46250 | 46250 | 46200 | 189 |
| 362 | 20240912 | 131700 | 7603768000 | 46200 | 46200 | 46250 | 46200 | 227 |
| 363 | 20240912 | 131600 | 7593270550 | 46200 | 46200 | 46200 | 46200 | 228 |
| 364 | 20240912 | 131500 | 7582736950 | 46200 | 46200 | 46250 | 46200 | 246 |
| 365 | 20240912 | 131400 | 7571365950 | 46200 | 46200 | 46250 | 46200 | 145 |
| 366 | 20240912 | 131300 | 7564666900 | 46250 | 46200 | 46250 | 46200 | 206 |
| 367 | 20240912 | 131200 | 7555145450 | 46250 | 46250 | 46250 | 46200 | 714 |
| 368 | 20240912 | 131100 | 7522123750 | 46250 | 46250 | 46250 | 46250 | 275 |
| 369 | 20240912 | 131000 | 7509405000 | 46250 | 46300 | 46300 | 46200 | 176 |
| 370 | 20240912 | 130900 | 7501262150 | 46300 | 46300 | 46300 | 46250 | 117 |
| 371 | 20240912 | 130800 | 7495845550 | 46300 | 46200 | 46300 | 46200 | 409 |
| 372 | 20240912 | 130700 | 7476924950 | 46200 | 46250 | 46300 | 46200 | 122 |
| 373 | 20240912 | 130600 | 7471279850 | 46250 | 46300 | 46300 | 46250 | 412 |
| 374 | 20240912 | 130500 | 7452220150 | 46300 | 46300 | 46350 | 46300 | 296 |
| 375 | 20240912 | 130400 | 7438507700 | 46300 | 46300 | 46350 | 46250 | 582 |
| 376 | 20240912 | 130300 | 7411561100 | 46300 | 46350 | 46400 | 46300 | 432 |
| 377 | 20240912 | 130200 | 7391548850 | 46350 | 46350 | 46350 | 46300 | 147 |
| 378 | 20240912 | 130100 | 7384735900 | 46350 | 46300 | 46350 | 46300 | 204 |
| 379 | 20240912 | 130000 | 7375287700 | 46300 | 46300 | 46300 | 46250 | 93 |
| 380 | 20240912 | 125900 | 7370981850 | 46300 | 46300 | 46300 | 46300 | 84 |
| 381 | 20240912 | 125800 | 7367092650 | 46300 | 46250 | 46300 | 46250 | 702 |
| 382 | 20240912 | 125700 | 7334619800 | 46300 | 46350 | 46350 | 46300 | 213 |
| 383 | 20240912 | 125600 | 7324752900 | 46300 | 46350 | 46350 | 46300 | 55 |
| 384 | 20240912 | 125500 | 7322203750 | 46300 | 46250 | 46300 | 46250 | 399 |
| 385 | 20240912 | 125400 | 7303732900 | 46300 | 46300 | 46300 | 46250 | 39 |
| 386 | 20240912 | 125300 | 7301927250 | 46300 | 46300 | 46300 | 46250 | 184 |
| 387 | 20240912 | 125200 | 7293411500 | 46300 | 46300 | 46300 | 46250 | 346 |
| 388 | 20240912 | 125100 | 7277398000 | 46300 | 46300 | 46300 | 46250 | 230 |
| 389 | 20240912 | 125000 | 7266750050 | 46250 | 46300 | 46350 | 46250 | 80 |
| 390 | 20240912 | 124900 | 7263046250 | 46300 | 46450 | 46450 | 46300 | 485 |
| 391 | 20240912 | 124800 | 7240566350 | 46450 | 46400 | 46450 | 46400 | 848 |
| 392 | 20240912 | 124700 | 7201212350 | 46400 | 46450 | 46450 | 46400 | 106 |
| 393 | 20240912 | 124600 | 7196288700 | 46450 | 46450 | 46450 | 46400 | 233 |
| 394 | 20240912 | 124500 | 7185467000 | 46400 | 46450 | 46450 | 46400 | 251 |
| 395 | 20240912 | 124400 | 7173810700 | 46400 | 46450 | 46450 | 46400 | 123 |
| 396 | 20240912 | 124300 | 7168100050 | 46450 | 46450 | 46450 | 46400 | 147 |
| 397 | 20240912 | 124200 | 7161273750 | 46400 | 46400 | 46450 | 46400 | 152 |
| 398 | 20240912 | 124100 | 7154217450 | 46450 | 46400 | 46450 | 46400 | 181 |
| 399 | 20240912 | 124000 | 7145810300 | 46450 | 46450 | 46450 | 46400 | 151 |
| 400 | 20240912 | 123900 | 7138798800 | 46450 | 46450 | 46450 | 46450 | 70 |
| 401 | 20240912 | 123800 | 7135547300 | 46450 | 46400 | 46450 | 46400 | 179 |
| 402 | 20240912 | 123700 | 7127238200 | 46400 | 46400 | 46400 | 46400 | 83 |
| 403 | 20240912 | 123600 | 7123387000 | 46400 | 46350 | 46400 | 46350 | 275 |
| 404 | 20240912 | 123500 | 7110633700 | 46350 | 46300 | 46350 | 46300 | 267 |
| 405 | 20240912 | 123400 | 7098263250 | 46350 | 46350 | 46350 | 46300 | 423 |
| 406 | 20240912 | 123300 | 7078670700 | 46350 | 46350 | 46350 | 46350 | 47 |
| 407 | 20240912 | 123200 | 7076492250 | 46350 | 46350 | 46350 | 46300 | 454 |
| 408 | 20240912 | 123100 | 7055449400 | 46400 | 46400 | 46400 | 46350 | 194 |
| 409 | 20240912 | 123000 | 7046448350 | 46400 | 46400 | 46400 | 46350 | 104 |
| 410 | 20240912 | 122900 | 7041622800 | 46400 | 46350 | 46400 | 46350 | 115 |
| 411 | 20240912 | 122800 | 7036288300 | 46400 | 46400 | 46400 | 46400 | 329 |
| 412 | 20240912 | 122700 | 7021022700 | 46400 | 46400 | 46400 | 46400 | 152 |
| 413 | 20240912 | 122600 | 7013969900 | 46400 | 46400 | 46400 | 46350 | 107 |
| 414 | 20240912 | 122500 | 7009005800 | 46400 | 46400 | 46400 | 46350 | 163 |
| 415 | 20240912 | 122400 | 7001442950 | 46400 | 46400 | 46400 | 46350 | 368 |
| 416 | 20240912 | 122300 | 6984368350 | 46350 | 46400 | 46400 | 46350 | 495 |
| 417 | 20240912 | 122200 | 6961410400 | 46400 | 46350 | 46400 | 46350 | 366 |
| 418 | 20240912 | 122100 | 6944437650 | 46350 | 46350 | 46350 | 46350 | 225 |
| 419 | 20240912 | 122000 | 6934008900 | 46350 | 46300 | 46350 | 46300 | 673 |
| 420 | 20240912 | 121900 | 6902846400 | 46300 | 46300 | 46300 | 46250 | 120 |
| 421 | 20240912 | 121800 | 6897291150 | 46300 | 46300 | 46300 | 46250 | 257 |
| 422 | 20240912 | 121700 | 6885392550 | 46250 | 46300 | 46300 | 46250 | 124 |
| 423 | 20240912 | 121600 | 6879651850 | 46300 | 46300 | 46350 | 46300 | 186 |
| 424 | 20240912 | 121500 | 6871038550 | 46300 | 46300 | 46350 | 46250 | 440 |
| 425 | 20240912 | 121400 | 6850664400 | 46300 | 46250 | 46300 | 46250 | 477 |
| 426 | 20240912 | 121300 | 6828593100 | 46250 | 46300 | 46300 | 46250 | 205 |
| 427 | 20240912 | 121200 | 6819108400 | 46300 | 46300 | 46300 | 46300 | 25 |
| 428 | 20240912 | 121100 | 6817950900 | 46200 | 46400 | 46400 | 46200 | 2328 |
| 429 | 20240912 | 121000 | 6710329550 | 46350 | 46400 | 46400 | 46300 | 199 |
| 430 | 20240912 | 120900 | 6701105700 | 46400 | 46400 | 46400 | 46350 | 78 |
| 431 | 20240912 | 120800 | 6697487250 | 46400 | 46350 | 46400 | 46350 | 354 |
| 432 | 20240912 | 120700 | 6681064050 | 46400 | 46350 | 46400 | 46350 | 133 |
| 433 | 20240912 | 120600 | 6674896500 | 46350 | 46350 | 46350 | 46350 | 182 |
| 434 | 20240912 | 120500 | 6666460800 | 46350 | 46400 | 46400 | 46300 | 520 |
| 435 | 20240912 | 120400 | 6642349800 | 46450 | 46400 | 46450 | 46400 | 192 |
| 436 | 20240912 | 120300 | 6633434000 | 46450 | 46400 | 46450 | 46400 | 132 |
| 437 | 20240912 | 120200 | 6627307700 | 46400 | 46450 | 46450 | 46400 | 238 |
| 438 | 20240912 | 120100 | 6616255300 | 46450 | 46450 | 46450 | 46400 | 343 |
| 439 | 20240912 | 120000 | 6600325250 | 46400 | 46450 | 46450 | 46400 | 570 |
| 440 | 20240912 | 115900 | 6573857900 | 46450 | 46500 | 46500 | 46400 | 1309 |
| 441 | 20240912 | 115800 | 6513054650 | 46500 | 46500 | 46500 | 46450 | 132 |
| 442 | 20240912 | 115700 | 6506917150 | 46500 | 46500 | 46500 | 46450 | 231 |
| 443 | 20240912 | 115600 | 6496175850 | 46500 | 46500 | 46500 | 46500 | 153 |
| 444 | 20240912 | 115500 | 6489061350 | 46450 | 46450 | 46500 | 46450 | 38 |
| 445 | 20240912 | 115400 | 6487294450 | 46450 | 46500 | 46500 | 46450 | 423 |
| 446 | 20240912 | 115300 | 6467626700 | 46500 | 46450 | 46500 | 46450 | 1178 |
| 447 | 20240912 | 115200 | 6412849800 | 46450 | 46450 | 46500 | 46450 | 415 |
| 448 | 20240912 | 115100 | 6393565250 | 46500 | 46450 | 46500 | 46450 | 192 |
| 449 | 20240912 | 115000 | 6384637450 | 46450 | 46450 | 46500 | 46450 | 136 |
| 450 | 20240912 | 114900 | 6378315250 | 46500 | 46500 | 46500 | 46450 | 128 |
| 451 | 20240912 | 114800 | 6372363350 | 46500 | 46500 | 46500 | 46450 | 196 |
| 452 | 20240912 | 114700 | 6363250400 | 46500 | 46500 | 46500 | 46500 | 497 |
| 453 | 20240912 | 114600 | 6340139900 | 46500 | 46500 | 46550 | 46500 | 189 |
| 454 | 20240912 | 114500 | 6331351350 | 46500 | 46400 | 46500 | 46400 | 1518 |
| 455 | 20240912 | 114400 | 6260800950 | 46400 | 46400 | 46450 | 46400 | 647 |
| 456 | 20240912 | 114300 | 6230769050 | 46400 | 46450 | 46450 | 46400 | 79 |
| 457 | 20240912 | 114200 | 6227099900 | 46450 | 46450 | 46450 | 46450 | 147 |
| 458 | 20240912 | 114100 | 6220271750 | 46450 | 46450 | 46500 | 46450 | 222 |
| 459 | 20240912 | 114000 | 6209958550 | 46450 | 46450 | 46500 | 46450 | 1059 |
| 460 | 20240912 | 113900 | 6160763050 | 46500 | 46500 | 46500 | 46450 | 98 |
| 461 | 20240912 | 113800 | 6156206600 | 46500 | 46500 | 46500 | 46450 | 197 |
| 462 | 20240912 | 113700 | 6147049100 | 46500 | 46500 | 46550 | 46450 | 677 |
| 463 | 20240912 | 113600 | 6115568650 | 46500 | 46450 | 46500 | 46450 | 116 |
| 464 | 20240912 | 113500 | 6110175700 | 46500 | 46450 | 46500 | 46450 | 326 |
| 465 | 20240912 | 113400 | 6095025700 | 46500 | 46600 | 46600 | 46500 | 752 |
| 466 | 20240912 | 113300 | 6060000450 | 46600 | 46450 | 46600 | 46450 | 6486 |
| 467 | 20240912 | 113200 | 5758265850 | 46450 | 46500 | 46500 | 46450 | 372 |
| 468 | 20240912 | 113100 | 5740970450 | 46500 | 46450 | 46500 | 46400 | 1783 |
| 469 | 20240912 | 113000 | 5658143850 | 46450 | 46400 | 46450 | 46400 | 269 |
| 470 | 20240912 | 112900 | 5645649900 | 46400 | 46400 | 46450 | 46400 | 294 |
| 471 | 20240912 | 112800 | 5632002600 | 46450 | 46400 | 46450 | 46400 | 632 |
| 472 | 20240912 | 112700 | 5602671050 | 46450 | 46400 | 46450 | 46400 | 372 |
| 473 | 20240912 | 112600 | 5585398350 | 46450 | 46450 | 46450 | 46400 | 170 |
| 474 | 20240912 | 112500 | 5577509600 | 46450 | 46400 | 46450 | 46400 | 342 |
| 475 | 20240912 | 112400 | 5561630600 | 46450 | 46400 | 46450 | 46400 | 240 |
| 476 | 20240912 | 112300 | 5550484150 | 46400 | 46400 | 46450 | 46400 | 261 |
| 477 | 20240912 | 112200 | 5538367800 | 46450 | 46450 | 46450 | 46400 | 474 |
| 478 | 20240912 | 112100 | 5516351600 | 46450 | 46400 | 46450 | 46400 | 541 |
| 479 | 20240912 | 112000 | 5491227250 | 46450 | 46400 | 46450 | 46400 | 369 |
| 480 | 20240912 | 111900 | 5474090800 | 46400 | 46400 | 46400 | 46350 | 2112 |
| 481 | 20240912 | 111800 | 5376097650 | 46400 | 46400 | 46400 | 46350 | 680 |
| 482 | 20240912 | 111700 | 5344556300 | 46400 | 46400 | 46450 | 46350 | 1519 |
| 483 | 20240912 | 111600 | 5274067500 | 46350 | 46350 | 46400 | 46350 | 1595 |
| 484 | 20240912 | 111500 | 5200093200 | 46350 | 46400 | 46400 | 46350 | 1292 |
| 485 | 20240912 | 111400 | 5140207450 | 46350 | 46400 | 46400 | 46350 | 671 |
| 486 | 20240912 | 111300 | 5109087100 | 46400 | 46350 | 46400 | 46350 | 235 |
| 487 | 20240912 | 111200 | 5098185000 | 46350 | 46350 | 46400 | 46350 | 1340 |
| 488 | 20240912 | 111100 | 5036075900 | 46350 | 46300 | 46350 | 46300 | 600 |
| 489 | 20240912 | 111000 | 5008293900 | 46300 | 46300 | 46350 | 46300 | 315 |
| 490 | 20240912 | 110900 | 4993701550 | 46300 | 46300 | 46300 | 46300 | 750 |
| 491 | 20240912 | 110800 | 4958976550 | 46300 | 46250 | 46300 | 46250 | 163 |
| 492 | 20240912 | 110700 | 4951430150 | 46250 | 46300 | 46300 | 46250 | 174 |
| 493 | 20240912 | 110600 | 4943374800 | 46250 | 46300 | 46300 | 46250 | 124 |
| 494 | 20240912 | 110500 | 4937637200 | 46250 | 46250 | 46250 | 46250 | 39 |
| 495 | 20240912 | 110400 | 4935833450 | 46250 | 46250 | 46250 | 46200 | 583 |
| 496 | 20240912 | 110300 | 4908869750 | 46250 | 46250 | 46250 | 46200 | 274 |
| 497 | 20240912 | 110200 | 4896197550 | 46250 | 46250 | 46250 | 46200 | 250 |
| 498 | 20240912 | 110100 | 4884637550 | 46250 | 46250 | 46250 | 46200 | 306 |
| 499 | 20240912 | 110000 | 4870493650 | 46250 | 46250 | 46250 | 46200 | 628 |
| 500 | 20240912 | 105900 | 4841459150 | 46250 | 46250 | 46250 | 46250 | 349 |
| 501 | 20240912 | 105800 | 4825317900 | 46250 | 46250 | 46250 | 46250 | 81 |
| 502 | 20240912 | 105700 | 4821571650 | 46200 | 46250 | 46250 | 46150 | 375 |
| 503 | 20240912 | 105600 | 4804230300 | 46250 | 46250 | 46250 | 46200 | 338 |
| 504 | 20240912 | 105500 | 4788613400 | 46250 | 46200 | 46300 | 46200 | 54 |
| 505 | 20240912 | 105400 | 4786116350 | 46200 | 46300 | 46300 | 46200 | 259 |
| 506 | 20240912 | 105300 | 4774140250 | 46300 | 46200 | 46300 | 46200 | 147 |
| 507 | 20240912 | 105200 | 4767337050 | 46300 | 46350 | 46350 | 46200 | 540 |
| 508 | 20240912 | 105100 | 4742363550 | 46350 | 46300 | 46350 | 46250 | 977 |
| 509 | 20240912 | 105000 | 4697127450 | 46350 | 46300 | 46400 | 46300 | 854 |
| 510 | 20240912 | 104900 | 4657565750 | 46350 | 46300 | 46350 | 46300 | 359 |
| 511 | 20240912 | 104800 | 4640933750 | 46350 | 46350 | 46400 | 46350 | 883 |
| 512 | 20240912 | 104700 | 4600003700 | 46350 | 46350 | 46350 | 46300 | 790 |
| 513 | 20240912 | 104600 | 4563397750 | 46350 | 46400 | 46400 | 46350 | 300 |
| 514 | 20240912 | 104500 | 4549492200 | 46350 | 46300 | 46350 | 46300 | 2068 |
| 515 | 20240912 | 104400 | 4453680000 | 46300 | 46300 | 46300 | 46300 | 125 |
| 516 | 20240912 | 104300 | 4447892500 | 46250 | 46250 | 46300 | 46250 | 592 |
| 517 | 20240912 | 104200 | 4420483400 | 46300 | 46200 | 46300 | 46200 | 355 |
| 518 | 20240912 | 104100 | 4404062650 | 46250 | 46150 | 46250 | 46150 | 528 |
| 519 | 20240912 | 104000 | 4379668050 | 46200 | 46200 | 46200 | 46150 | 397 |
| 520 | 20240912 | 103900 | 4361326700 | 46250 | 46200 | 46300 | 46150 | 996 |
| 521 | 20240912 | 103800 | 4315317500 | 46200 | 46300 | 46300 | 46200 | 435 |
| 522 | 20240912 | 103700 | 4295181500 | 46300 | 46150 | 46300 | 46150 | 3029 |
| 523 | 20240912 | 103600 | 4155184150 | 46200 | 46150 | 46200 | 46150 | 84 |
| 524 | 20240912 | 103500 | 4151305350 | 46150 | 46100 | 46150 | 46100 | 1219 |
| 525 | 20240912 | 103400 | 4095049550 | 46100 | 46150 | 46150 | 46100 | 72 |
| 526 | 20240912 | 103300 | 4091727150 | 46100 | 46100 | 46150 | 46100 | 583 |
| 527 | 20240912 | 103200 | 4064841550 | 46150 | 46100 | 46150 | 46100 | 407 |
| 528 | 20240912 | 103100 | 4046064050 | 46150 | 46100 | 46150 | 46050 | 703 |
| 529 | 20240912 | 103000 | 4013652950 | 46100 | 46050 | 46100 | 46000 | 1184 |
| 530 | 20240912 | 102900 | 3959129500 | 46050 | 46050 | 46050 | 46000 | 128 |
| 531 | 20240912 | 102800 | 3953237400 | 46050 | 46050 | 46050 | 46000 | 89 |
| 532 | 20240912 | 102700 | 3949139200 | 46050 | 46000 | 46050 | 46000 | 142 |
| 533 | 20240912 | 102600 | 3942602650 | 46050 | 46000 | 46050 | 45900 | 345 |
| 534 | 20240912 | 102500 | 3926724950 | 46050 | 45950 | 46050 | 45900 | 209 |
| 535 | 20240912 | 102400 | 3917120350 | 45950 | 46000 | 46000 | 45950 | 150 |
| 536 | 20240912 | 102300 | 3910223000 | 46000 | 46050 | 46050 | 46000 | 151 |
| 537 | 20240912 | 102200 | 3903271100 | 46050 | 46050 | 46050 | 46000 | 175 |
| 538 | 20240912 | 102100 | 3895214050 | 46050 | 46050 | 46050 | 46000 | 47 |
| 539 | 20240912 | 102000 | 3893051150 | 46000 | 46000 | 46000 | 45950 | 183 |
| 540 | 20240912 | 101900 | 3884633750 | 46050 | 46000 | 46050 | 46000 | 101 |
| 541 | 20240912 | 101800 | 3879983100 | 46000 | 46050 | 46100 | 46000 | 203 |
| 542 | 20240912 | 101700 | 3870633850 | 46050 | 46150 | 46150 | 45950 | 729 |
| 543 | 20240912 | 101600 | 3837026300 | 46100 | 45900 | 46100 | 45900 | 2116 |
| 544 | 20240912 | 101500 | 3739702600 | 45950 | 45900 | 45950 | 45850 | 149 |
| 545 | 20240912 | 101400 | 3732864650 | 45850 | 45900 | 45950 | 45850 | 350 |
| 546 | 20240912 | 101300 | 3716803950 | 45900 | 46000 | 46050 | 45900 | 2134 |
| 547 | 20240912 | 101200 | 3618693500 | 46050 | 46100 | 46100 | 46050 | 991 |
| 548 | 20240912 | 101100 | 3573020300 | 46150 | 46100 | 46150 | 46100 | 29 |
| 549 | 20240912 | 101000 | 3571683000 | 46200 | 46200 | 46200 | 46150 | 360 |
| 550 | 20240912 | 100900 | 3555062050 | 46150 | 46150 | 46200 | 46100 | 316 |
| 551 | 20240912 | 100800 | 3540476150 | 46200 | 46150 | 46200 | 46150 | 796 |
| 552 | 20240912 | 100700 | 3503702800 | 46200 | 46150 | 46200 | 46150 | 1346 |
| 553 | 20240912 | 100600 | 3441581900 | 46150 | 46100 | 46150 | 46100 | 544 |
| 554 | 20240912 | 100500 | 3416478250 | 46150 | 46200 | 46200 | 46100 | 252 |
| 555 | 20240912 | 100400 | 3404849950 | 46150 | 46150 | 46150 | 46150 | 651 |
| 556 | 20240912 | 100300 | 3374806300 | 46150 | 46100 | 46150 | 46100 | 381 |
| 557 | 20240912 | 100200 | 3357228500 | 46150 | 46100 | 46150 | 46100 | 176 |
| 558 | 20240912 | 100100 | 3349109400 | 46150 | 46100 | 46150 | 46050 | 498 |
| 559 | 20240912 | 100000 | 3326150600 | 46100 | 46100 | 46150 | 46050 | 374 |
| 560 | 20240912 | 095900 | 3308909700 | 46100 | 46100 | 46150 | 46050 | 254 |
| 561 | 20240912 | 095800 | 3297203600 | 46100 | 46050 | 46100 | 46050 | 369 |
| 562 | 20240912 | 095700 | 3280197750 | 46100 | 46050 | 46100 | 46050 | 481 |
| 563 | 20240912 | 095600 | 3258025200 | 46050 | 46050 | 46100 | 46050 | 290 |
| 564 | 20240912 | 095500 | 3244659800 | 46100 | 46100 | 46150 | 46100 | 429 |
| 565 | 20240912 | 095400 | 3224878000 | 46150 | 46150 | 46150 | 46100 | 105 |
| 566 | 20240912 | 095300 | 3220032300 | 46150 | 46150 | 46150 | 46100 | 289 |
| 567 | 20240912 | 095200 | 3206698850 | 46150 | 46100 | 46150 | 46100 | 601 |
| 568 | 20240912 | 095100 | 3178965350 | 46100 | 46050 | 46150 | 46050 | 673 |
| 569 | 20240912 | 095000 | 3147965550 | 46000 | 46100 | 46100 | 46000 | 255 |
| 570 | 20240912 | 094900 | 3136218000 | 46100 | 46050 | 46100 | 46000 | 284 |
| 571 | 20240912 | 094800 | 3123139150 | 46000 | 46050 | 46100 | 46000 | 114 |
| 572 | 20240912 | 094700 | 3117891750 | 46100 | 46050 | 46100 | 46050 | 234 |
| 573 | 20240912 | 094600 | 3107109400 | 46100 | 46050 | 46100 | 46050 | 297 |
| 574 | 20240912 | 094500 | 3093424650 | 46050 | 46150 | 46150 | 46050 | 380 |
| 575 | 20240912 | 094400 | 3075907400 | 46150 | 46150 | 46150 | 46100 | 349 |
| 576 | 20240912 | 094300 | 3059802550 | 46150 | 46150 | 46200 | 46150 | 829 |
| 577 | 20240912 | 094200 | 3021526750 | 46150 | 46150 | 46150 | 46100 | 1457 |
| 578 | 20240912 | 094100 | 2954287600 | 46150 | 46150 | 46150 | 46100 | 252 |
| 579 | 20240912 | 094000 | 2942659850 | 46150 | 46050 | 46150 | 46050 | 1795 |
| 580 | 20240912 | 093900 | 2859935250 | 46050 | 46100 | 46100 | 46000 | 2356 |
| 581 | 20240912 | 093800 | 2751484600 | 46100 | 46100 | 46100 | 46000 | 113 |
| 582 | 20240912 | 093700 | 2746275400 | 46000 | 46050 | 46100 | 46000 | 2122 |
| 583 | 20240912 | 093600 | 2648609600 | 46100 | 46100 | 46150 | 46050 | 2985 |
| 584 | 20240912 | 093500 | 2510991900 | 46100 | 46050 | 46100 | 46050 | 545 |
| 585 | 20240912 | 093400 | 2485870600 | 46050 | 46050 | 46100 | 46050 | 134 |
| 586 | 20240912 | 093300 | 2479693350 | 46100 | 46050 | 46100 | 46050 | 312 |
| 587 | 20240912 | 093200 | 2465324150 | 46050 | 46050 | 46050 | 46000 | 152 |
| 588 | 20240912 | 093100 | 2458325700 | 46050 | 46050 | 46100 | 46000 | 319 |
| 589 | 20240912 | 093000 | 2443635700 | 46100 | 46000 | 46100 | 45950 | 2551 |
| 590 | 20240912 | 092900 | 2326163400 | 45950 | 45900 | 45950 | 45850 | 1404 |
| 591 | 20240912 | 092800 | 2261672100 | 45900 | 45950 | 46000 | 45900 | 329 |
| 592 | 20240912 | 092700 | 2246556650 | 45950 | 46000 | 46000 | 45950 | 258 |
| 593 | 20240912 | 092600 | 2234701300 | 46000 | 45950 | 46000 | 45950 | 712 |
| 594 | 20240912 | 092500 | 2201950550 | 46000 | 45950 | 46000 | 45850 | 1425 |
| 595 | 20240912 | 092400 | 2136454800 | 45950 | 45950 | 46000 | 45950 | 275 |
| 596 | 20240912 | 092300 | 2123811400 | 45950 | 46000 | 46000 | 45900 | 259 |
| 597 | 20240912 | 092200 | 2111905400 | 46000 | 45900 | 46000 | 45900 | 232 |
| 598 | 20240912 | 092100 | 2101246850 | 45900 | 46000 | 46000 | 45900 | 440 |
| 599 | 20240912 | 092000 | 2081023650 | 46000 | 45950 | 46050 | 45900 | 339 |
| 600 | 20240912 | 091900 | 2065421500 | 45950 | 46100 | 46100 | 45950 | 1317 |
| 601 | 20240912 | 091800 | 2004793050 | 46100 | 46200 | 46200 | 46100 | 1087 |
| 602 | 20240912 | 091700 | 1954640550 | 46200 | 46050 | 46250 | 46050 | 4448 |
| 603 | 20240912 | 091600 | 1749277300 | 46100 | 45950 | 46100 | 45850 | 4830 |
| 604 | 20240912 | 091500 | 1527148650 | 45950 | 45950 | 46000 | 45950 | 1086 |
| 605 | 20240912 | 091400 | 1477234800 | 45950 | 45950 | 46000 | 45800 | 945 |
| 606 | 20240912 | 091300 | 1433831850 | 45900 | 45950 | 46000 | 45900 | 1467 |
| 607 | 20240912 | 091200 | 1366381900 | 46000 | 45950 | 46000 | 45950 | 1403 |
| 608 | 20240912 | 091100 | 1301892000 | 45950 | 45800 | 46000 | 45750 | 3358 |
| 609 | 20240912 | 091000 | 1147685400 | 45750 | 45800 | 45850 | 45750 | 1055 |
| 610 | 20240912 | 090900 | 1099367650 | 45750 | 45650 | 45900 | 45600 | 1718 |
| 611 | 20240912 | 090800 | 1020784850 | 45600 | 45550 | 45600 | 45450 | 1321 |
| 612 | 20240912 | 090700 | 960644350 | 45500 | 45500 | 45550 | 45500 | 1387 |
| 613 | 20240912 | 090600 | 897507850 | 45450 | 45350 | 45550 | 45350 | 2274 |
| 614 | 20240912 | 090500 | 794172300 | 45350 | 45250 | 45350 | 45250 | 2151 |
| 615 | 20240912 | 090400 | 696762350 | 45150 | 45250 | 45300 | 45150 | 1105 |
| 616 | 20240912 | 090300 | 646788100 | 45300 | 45300 | 45300 | 45150 | 6028 |
| 617 | 20240912 | 090200 | 374527550 | 45300 | 45300 | 45300 | 45150 | 242 |
| 618 | 20240912 | 090100 | 363584900 | 45300 | 45300 | 45350 | 45050 | 3550 |
| 619 | 20240912 | 090000 | 203065350 | 45350 | 45250 | 45450 | 45200 | 3608 |