32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 3 | 20240906 | 185900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240906 | 185800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240906 | 185700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240906 | 185600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240906 | 185500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240906 | 185400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240906 | 185300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240906 | 185200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240906 | 185100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240906 | 185000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240906 | 184900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240906 | 184800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240906 | 184700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240906 | 184600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240906 | 184500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240906 | 184400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240906 | 184300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240906 | 184200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240906 | 184100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240906 | 184000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240906 | 183900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240906 | 183800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240906 | 183700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240906 | 183600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240906 | 183500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240906 | 183400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240906 | 183300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240906 | 183200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240906 | 183100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240906 | 183000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 33 | 20240906 | 182900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240906 | 182800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240906 | 182700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240906 | 182600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240906 | 182500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240906 | 182400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240906 | 182300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240906 | 182200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240906 | 182100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240906 | 182000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240906 | 181900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240906 | 181800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240906 | 181700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240906 | 181600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240906 | 181500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240906 | 181400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240906 | 181300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240906 | 181200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240906 | 181100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240906 | 181000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240906 | 180900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240906 | 180800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240906 | 180700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240906 | 180600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240906 | 180500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240906 | 180400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240906 | 180300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240906 | 180200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240906 | 180100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240906 | 180000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 63 | 20240906 | 175900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240906 | 175800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240906 | 175700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240906 | 175600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240906 | 175500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240906 | 175400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240906 | 175300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240906 | 175200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240906 | 175100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240906 | 175000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240906 | 174900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240906 | 174800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240906 | 174700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240906 | 174600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240906 | 174500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240906 | 174400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240906 | 174300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240906 | 174200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240906 | 174100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240906 | 174000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240906 | 173900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240906 | 173800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240906 | 173700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240906 | 173600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240906 | 173500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240906 | 173400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240906 | 173300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240906 | 173200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240906 | 173100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240906 | 173000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 93 | 20240906 | 172900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240906 | 172800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240906 | 172700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240906 | 172600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240906 | 172500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240906 | 172400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240906 | 172300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240906 | 172200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240906 | 172100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240906 | 172000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240906 | 171900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240906 | 171800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240906 | 171700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240906 | 171600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240906 | 171500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240906 | 171400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240906 | 171300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240906 | 171200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240906 | 171100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240906 | 171000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240906 | 170900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240906 | 170800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240906 | 170700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240906 | 170600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240906 | 170500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240906 | 170400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240906 | 170300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240906 | 170200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240906 | 170100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240906 | 170000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 123 | 20240906 | 165900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240906 | 165800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240906 | 165700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240906 | 165600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240906 | 165500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240906 | 165400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240906 | 165300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240906 | 165200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240906 | 165100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240906 | 165000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240906 | 164900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240906 | 164800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240906 | 164700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240906 | 164600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240906 | 164500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240906 | 164400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240906 | 164300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240906 | 164200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240906 | 164100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240906 | 164000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240906 | 163900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240906 | 163800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240906 | 163700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240906 | 163600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240906 | 163500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240906 | 163400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240906 | 163300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240906 | 163200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240906 | 163100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240906 | 163000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 153 | 20240906 | 162900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240906 | 162800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240906 | 162700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240906 | 162600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240906 | 162500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240906 | 162400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240906 | 162300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240906 | 162200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240906 | 162100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240906 | 162000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240906 | 161900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240906 | 161800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240906 | 161700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240906 | 161600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240906 | 161500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240906 | 161400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240906 | 161300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240906 | 161200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240906 | 161100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240906 | 161000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240906 | 160900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240906 | 160800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240906 | 160700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240906 | 160600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240906 | 160500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240906 | 160400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240906 | 160300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240906 | 160200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240906 | 160100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240906 | 160000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 12331 |
| 183 | 20240906 | 155900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240906 | 155800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240906 | 155700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240906 | 155600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240906 | 155500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240906 | 155400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240906 | 155300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240906 | 155200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240906 | 155100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240906 | 155000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240906 | 154900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240906 | 154800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240906 | 154700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240906 | 154600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240906 | 154500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240906 | 154400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240906 | 154300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240906 | 154200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240906 | 154100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240906 | 154000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240906 | 153900 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240906 | 153800 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240906 | 153700 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240906 | 153600 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240906 | 153500 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240906 | 153400 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240906 | 153300 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240906 | 153200 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240906 | 153100 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240906 | 153000 | 12356512700 | 46650 | 46650 | 46650 | 46650 | 24662 |
| 213 | 20240906 | 152900 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20240906 | 152800 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20240906 | 152700 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20240906 | 152600 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20240906 | 152500 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20240906 | 152400 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20240906 | 152300 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20240906 | 152200 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20240906 | 152100 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20240906 | 152000 | 11781271550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20240906 | 151900 | 11781271550 | 46550 | 46550 | 46600 | 46500 | 961 |
| 224 | 20240906 | 151800 | 11736529350 | 46550 | 46450 | 46550 | 46450 | 595 |
| 225 | 20240906 | 151700 | 11708858250 | 46450 | 46500 | 46550 | 46450 | 1210 |
| 226 | 20240906 | 151600 | 11652602250 | 46500 | 46500 | 46550 | 46500 | 450 |
| 227 | 20240906 | 151500 | 11631673650 | 46550 | 46550 | 46600 | 46500 | 1117 |
| 228 | 20240906 | 151400 | 11579704800 | 46550 | 46600 | 46600 | 46500 | 863 |
| 229 | 20240906 | 151300 | 11539543850 | 46600 | 46550 | 46600 | 46550 | 467 |
| 230 | 20240906 | 151200 | 11517792350 | 46550 | 46550 | 46600 | 46500 | 672 |
| 231 | 20240906 | 151100 | 11486511400 | 46550 | 46550 | 46550 | 46500 | 1178 |
| 232 | 20240906 | 151000 | 11431693100 | 46500 | 46600 | 46600 | 46500 | 1606 |
| 233 | 20240906 | 150900 | 11356981800 | 46550 | 46650 | 46700 | 46550 | 1416 |
| 234 | 20240906 | 150800 | 11291009350 | 46700 | 46700 | 46700 | 46650 | 581 |
| 235 | 20240906 | 150700 | 11263879500 | 46650 | 46650 | 46700 | 46600 | 697 |
| 236 | 20240906 | 150600 | 11231368900 | 46600 | 46650 | 46650 | 46600 | 975 |
| 237 | 20240906 | 150500 | 11185905600 | 46650 | 46650 | 46650 | 46600 | 628 |
| 238 | 20240906 | 150400 | 11156622150 | 46600 | 46650 | 46700 | 46600 | 580 |
| 239 | 20240906 | 150300 | 11129577200 | 46650 | 46650 | 46700 | 46650 | 658 |
| 240 | 20240906 | 150200 | 11098872450 | 46650 | 46700 | 46700 | 46650 | 233 |
| 241 | 20240906 | 150100 | 11087993050 | 46700 | 46700 | 46750 | 46600 | 407 |
| 242 | 20240906 | 150000 | 11069006300 | 46600 | 46700 | 46700 | 46600 | 695 |
| 243 | 20240906 | 145900 | 11036580050 | 46700 | 46600 | 46700 | 46600 | 553 |
| 244 | 20240906 | 145800 | 11010793500 | 46650 | 46600 | 46700 | 46600 | 294 |
| 245 | 20240906 | 145700 | 10997084400 | 46650 | 46650 | 46750 | 46600 | 603 |
| 246 | 20240906 | 145600 | 10968946400 | 46600 | 46700 | 46750 | 46600 | 1388 |
| 247 | 20240906 | 145500 | 10904181000 | 46650 | 46750 | 46750 | 46650 | 1721 |
| 248 | 20240906 | 145400 | 10823847500 | 46750 | 46700 | 46750 | 46700 | 356 |
| 249 | 20240906 | 145300 | 10807216800 | 46700 | 46750 | 46750 | 46700 | 670 |
| 250 | 20240906 | 145200 | 10775914950 | 46700 | 46750 | 46750 | 46700 | 193 |
| 251 | 20240906 | 145100 | 10766894950 | 46750 | 46700 | 46750 | 46700 | 495 |
| 252 | 20240906 | 145000 | 10743772850 | 46700 | 46650 | 46750 | 46650 | 417 |
| 253 | 20240906 | 144900 | 10724294200 | 46650 | 46650 | 46750 | 46650 | 532 |
| 254 | 20240906 | 144800 | 10699451750 | 46700 | 46700 | 46700 | 46650 | 719 |
| 255 | 20240906 | 144700 | 10665891350 | 46650 | 46700 | 46700 | 46650 | 274 |
| 256 | 20240906 | 144600 | 10653106700 | 46700 | 46650 | 46700 | 46600 | 835 |
| 257 | 20240906 | 144500 | 10614159300 | 46600 | 46650 | 46650 | 46600 | 327 |
| 258 | 20240906 | 144400 | 10598912550 | 46600 | 46650 | 46650 | 46600 | 282 |
| 259 | 20240906 | 144300 | 10585766400 | 46650 | 46650 | 46650 | 46600 | 452 |
| 260 | 20240906 | 144200 | 10564689400 | 46650 | 46650 | 46700 | 46600 | 386 |
| 261 | 20240906 | 144100 | 10546676700 | 46650 | 46650 | 46750 | 46550 | 1121 |
| 262 | 20240906 | 144000 | 10494407950 | 46650 | 46600 | 46700 | 46550 | 903 |
| 263 | 20240906 | 143900 | 10452325650 | 46600 | 46600 | 46650 | 46600 | 485 |
| 264 | 20240906 | 143800 | 10429708900 | 46600 | 46700 | 46700 | 46600 | 1175 |
| 265 | 20240906 | 143700 | 10374872850 | 46750 | 46750 | 46750 | 46700 | 935 |
| 266 | 20240906 | 143600 | 10331195750 | 46650 | 46700 | 46800 | 46650 | 849 |
| 267 | 20240906 | 143500 | 10291547650 | 46700 | 46850 | 46850 | 46700 | 471 |
| 268 | 20240906 | 143400 | 10269521650 | 46800 | 46750 | 46850 | 46750 | 617 |
| 269 | 20240906 | 143300 | 10240650700 | 46750 | 46850 | 46900 | 46750 | 1857 |
| 270 | 20240906 | 143200 | 10153677450 | 46850 | 46950 | 46950 | 46850 | 1576 |
| 271 | 20240906 | 143100 | 10079783950 | 46950 | 46900 | 46950 | 46900 | 364 |
| 272 | 20240906 | 143000 | 10062706750 | 46900 | 46950 | 46950 | 46900 | 506 |
| 273 | 20240906 | 142900 | 10038964000 | 46900 | 46900 | 46950 | 46900 | 206 |
| 274 | 20240906 | 142800 | 10029295600 | 46900 | 46950 | 46950 | 46900 | 353 |
| 275 | 20240906 | 142700 | 10012731300 | 46900 | 46900 | 46950 | 46900 | 332 |
| 276 | 20240906 | 142600 | 9997146900 | 46900 | 46900 | 46950 | 46850 | 835 |
| 277 | 20240906 | 142500 | 9957982000 | 46900 | 46950 | 46950 | 46850 | 661 |
| 278 | 20240906 | 142400 | 9926970100 | 46900 | 46950 | 46950 | 46900 | 1038 |
| 279 | 20240906 | 142300 | 9878271600 | 46950 | 46950 | 47050 | 46900 | 1288 |
| 280 | 20240906 | 142200 | 9817787550 | 46950 | 47000 | 47000 | 46950 | 320 |
| 281 | 20240906 | 142100 | 9802754300 | 46950 | 46950 | 47000 | 46950 | 667 |
| 282 | 20240906 | 142000 | 9771432800 | 46950 | 47000 | 47000 | 46950 | 237 |
| 283 | 20240906 | 141900 | 9760296400 | 47000 | 46950 | 47000 | 46950 | 479 |
| 284 | 20240906 | 141800 | 9737793500 | 46950 | 46950 | 47000 | 46900 | 299 |
| 285 | 20240906 | 141700 | 9723754600 | 46950 | 46900 | 46950 | 46900 | 233 |
| 286 | 20240906 | 141600 | 9712821050 | 46900 | 46950 | 47000 | 46900 | 1686 |
| 287 | 20240906 | 141500 | 9633642850 | 47000 | 47000 | 47050 | 46950 | 1390 |
| 288 | 20240906 | 141400 | 9568304900 | 47000 | 47000 | 47000 | 46950 | 730 |
| 289 | 20240906 | 141300 | 9534001450 | 47000 | 46950 | 47000 | 46950 | 306 |
| 290 | 20240906 | 141200 | 9519623050 | 47000 | 46900 | 47000 | 46900 | 425 |
| 291 | 20240906 | 141100 | 9499659500 | 46900 | 46950 | 46950 | 46900 | 458 |
| 292 | 20240906 | 141000 | 9478162950 | 46900 | 46900 | 46950 | 46900 | 302 |
| 293 | 20240906 | 140900 | 9463987650 | 46950 | 47000 | 47000 | 46900 | 785 |
| 294 | 20240906 | 140800 | 9427127750 | 46950 | 46950 | 47000 | 46950 | 722 |
| 295 | 20240906 | 140700 | 9393207200 | 46950 | 46950 | 47000 | 46950 | 182 |
| 296 | 20240906 | 140600 | 9384656700 | 46950 | 46950 | 47000 | 46950 | 271 |
| 297 | 20240906 | 140500 | 9371921950 | 47000 | 47000 | 47000 | 46950 | 217 |
| 298 | 20240906 | 140400 | 9361728250 | 46950 | 46950 | 47000 | 46950 | 352 |
| 299 | 20240906 | 140300 | 9345189700 | 46900 | 46950 | 47000 | 46900 | 694 |
| 300 | 20240906 | 140200 | 9312605800 | 46950 | 46950 | 47000 | 46950 | 670 |
| 301 | 20240906 | 140100 | 9281143450 | 46950 | 46950 | 47000 | 46950 | 230 |
| 302 | 20240906 | 140000 | 9270337050 | 46950 | 46950 | 47000 | 46950 | 228 |
| 303 | 20240906 | 135900 | 9259625450 | 46950 | 46950 | 47000 | 46950 | 322 |
| 304 | 20240906 | 135800 | 9244499600 | 46950 | 47000 | 47000 | 46950 | 177 |
| 305 | 20240906 | 135700 | 9236186500 | 46950 | 46950 | 47100 | 46900 | 1671 |
| 306 | 20240906 | 135600 | 9157646850 | 46900 | 46950 | 46950 | 46900 | 388 |
| 307 | 20240906 | 135500 | 9139437150 | 46900 | 47000 | 47000 | 46900 | 579 |
| 308 | 20240906 | 135400 | 9112248650 | 46950 | 46950 | 47000 | 46950 | 184 |
| 309 | 20240906 | 135300 | 9103604550 | 46950 | 47000 | 47050 | 46950 | 481 |
| 310 | 20240906 | 135200 | 9080987300 | 47000 | 47000 | 47050 | 47000 | 441 |
| 311 | 20240906 | 135100 | 9060255000 | 47000 | 47000 | 47050 | 47000 | 146 |
| 312 | 20240906 | 135000 | 9053387100 | 47050 | 47050 | 47050 | 47000 | 513 |
| 313 | 20240906 | 134900 | 9029258550 | 47050 | 47000 | 47050 | 46950 | 351 |
| 314 | 20240906 | 134800 | 9012761200 | 47000 | 47050 | 47100 | 46950 | 811 |
| 315 | 20240906 | 134700 | 8974601600 | 47100 | 47100 | 47100 | 47050 | 325 |
| 316 | 20240906 | 134600 | 8959298400 | 47100 | 47100 | 47100 | 47050 | 150 |
| 317 | 20240906 | 134500 | 8952237850 | 47100 | 47050 | 47100 | 47000 | 968 |
| 318 | 20240906 | 134400 | 8906689600 | 47050 | 47050 | 47100 | 47050 | 141 |
| 319 | 20240906 | 134300 | 8900050050 | 47100 | 47050 | 47100 | 47050 | 351 |
| 320 | 20240906 | 134200 | 8883532350 | 47050 | 47000 | 47050 | 47000 | 267 |
| 321 | 20240906 | 134100 | 8870977800 | 47000 | 47050 | 47050 | 47000 | 769 |
| 322 | 20240906 | 134000 | 8834803900 | 47000 | 47000 | 47100 | 47000 | 414 |
| 323 | 20240906 | 133900 | 8815326850 | 47000 | 47000 | 47050 | 47000 | 224 |
| 324 | 20240906 | 133800 | 8804795900 | 47000 | 47000 | 47050 | 47000 | 724 |
| 325 | 20240906 | 133700 | 8770734150 | 47000 | 46950 | 47050 | 46950 | 467 |
| 326 | 20240906 | 133600 | 8748783700 | 46950 | 46900 | 47000 | 46900 | 263 |
| 327 | 20240906 | 133500 | 8736432800 | 46950 | 46950 | 47050 | 46900 | 189 |
| 328 | 20240906 | 133400 | 8727557500 | 47000 | 47050 | 47050 | 47000 | 520 |
| 329 | 20240906 | 133300 | 8703102100 | 47000 | 46950 | 47050 | 46950 | 183 |
| 330 | 20240906 | 133200 | 8694505250 | 47000 | 46850 | 47000 | 46850 | 1196 |
| 331 | 20240906 | 133100 | 8638398450 | 46900 | 46900 | 46950 | 46900 | 278 |
| 332 | 20240906 | 133000 | 8625356150 | 46900 | 47000 | 47000 | 46900 | 605 |
| 333 | 20240906 | 132900 | 8596940850 | 46950 | 47000 | 47000 | 46950 | 156 |
| 334 | 20240906 | 132800 | 8589611350 | 46950 | 46900 | 46950 | 46900 | 225 |
| 335 | 20240906 | 132700 | 8579050900 | 46950 | 47000 | 47000 | 46900 | 398 |
| 336 | 20240906 | 132600 | 8560360450 | 46950 | 46950 | 47000 | 46950 | 259 |
| 337 | 20240906 | 132500 | 8548188600 | 46950 | 47000 | 47050 | 46950 | 817 |
| 338 | 20240906 | 132400 | 8509783800 | 47050 | 47000 | 47050 | 47000 | 351 |
| 339 | 20240906 | 132300 | 8493278350 | 47000 | 46900 | 47000 | 46900 | 658 |
| 340 | 20240906 | 132200 | 8462366950 | 46900 | 46900 | 47000 | 46900 | 500 |
| 341 | 20240906 | 132100 | 8438894350 | 46900 | 46950 | 46950 | 46900 | 364 |
| 342 | 20240906 | 132000 | 8421816500 | 46900 | 46950 | 46950 | 46900 | 167 |
| 343 | 20240906 | 131900 | 8413979750 | 46950 | 46950 | 46950 | 46900 | 293 |
| 344 | 20240906 | 131800 | 8400223800 | 46900 | 46900 | 46950 | 46900 | 166 |
| 345 | 20240906 | 131700 | 8392436300 | 46900 | 46950 | 46950 | 46900 | 490 |
| 346 | 20240906 | 131600 | 8369435000 | 46900 | 46900 | 46950 | 46900 | 212 |
| 347 | 20240906 | 131500 | 8359486350 | 46900 | 46900 | 46950 | 46900 | 367 |
| 348 | 20240906 | 131400 | 8342257900 | 46900 | 46950 | 46950 | 46900 | 152 |
| 349 | 20240906 | 131300 | 8335126100 | 46900 | 46950 | 47000 | 46900 | 477 |
| 350 | 20240906 | 131200 | 8312732800 | 46950 | 47000 | 47000 | 46950 | 186 |
| 351 | 20240906 | 131100 | 8303992300 | 46950 | 46900 | 47000 | 46900 | 126 |
| 352 | 20240906 | 131000 | 8298075300 | 46950 | 46950 | 47000 | 46900 | 407 |
| 353 | 20240906 | 130900 | 8278965000 | 46950 | 46900 | 47000 | 46900 | 293 |
| 354 | 20240906 | 130800 | 8265211400 | 46900 | 46900 | 47000 | 46900 | 344 |
| 355 | 20240906 | 130700 | 8249056700 | 46900 | 46900 | 47000 | 46900 | 442 |
| 356 | 20240906 | 130600 | 8228310900 | 46900 | 47000 | 47000 | 46900 | 581 |
| 357 | 20240906 | 130500 | 8201028300 | 47000 | 46950 | 47000 | 46950 | 157 |
| 358 | 20240906 | 130400 | 8193649650 | 46950 | 47000 | 47000 | 46950 | 366 |
| 359 | 20240906 | 130300 | 8176454300 | 47000 | 46950 | 47000 | 46950 | 166 |
| 360 | 20240906 | 130200 | 8168656050 | 47000 | 46950 | 47000 | 46950 | 236 |
| 361 | 20240906 | 130100 | 8157570400 | 46950 | 46950 | 47000 | 46950 | 193 |
| 362 | 20240906 | 130000 | 8148504250 | 47000 | 46950 | 47000 | 46950 | 340 |
| 363 | 20240906 | 125900 | 8132528500 | 46950 | 47050 | 47100 | 46950 | 245 |
| 364 | 20240906 | 125800 | 8121007600 | 47050 | 47050 | 47100 | 47050 | 268 |
| 365 | 20240906 | 125700 | 8108391100 | 47050 | 47050 | 47100 | 47050 | 166 |
| 366 | 20240906 | 125600 | 8100576550 | 47100 | 47100 | 47100 | 47050 | 876 |
| 367 | 20240906 | 125500 | 8059350800 | 47100 | 47100 | 47100 | 47050 | 272 |
| 368 | 20240906 | 125400 | 8046546600 | 47100 | 47000 | 47100 | 46950 | 413 |
| 369 | 20240906 | 125300 | 8027133900 | 47000 | 46950 | 47000 | 46950 | 421 |
| 370 | 20240906 | 125200 | 8007349000 | 47000 | 47000 | 47000 | 46950 | 346 |
| 371 | 20240906 | 125100 | 7991096100 | 46950 | 47000 | 47000 | 46950 | 239 |
| 372 | 20240906 | 125000 | 7979863750 | 47000 | 47000 | 47000 | 46950 | 187 |
| 373 | 20240906 | 124900 | 7971077800 | 47000 | 46950 | 47000 | 46950 | 309 |
| 374 | 20240906 | 124800 | 7956560800 | 46950 | 47000 | 47000 | 46950 | 237 |
| 375 | 20240906 | 124700 | 7945425950 | 47000 | 47000 | 47100 | 46950 | 373 |
| 376 | 20240906 | 124600 | 7927888600 | 47000 | 47050 | 47050 | 47000 | 264 |
| 377 | 20240906 | 124500 | 7915477700 | 47000 | 46950 | 47050 | 46950 | 219 |
| 378 | 20240906 | 124400 | 7905179350 | 46950 | 47000 | 47050 | 46950 | 561 |
| 379 | 20240906 | 124300 | 7878809950 | 47000 | 47000 | 47050 | 47000 | 195 |
| 380 | 20240906 | 124200 | 7869639850 | 47000 | 47000 | 47050 | 47000 | 316 |
| 381 | 20240906 | 124100 | 7854781500 | 47000 | 47000 | 47050 | 47000 | 591 |
| 382 | 20240906 | 124000 | 7826994950 | 47000 | 47000 | 47050 | 46950 | 90 |
| 383 | 20240906 | 123900 | 7822762000 | 47000 | 46950 | 47050 | 46950 | 308 |
| 384 | 20240906 | 123800 | 7808287350 | 47000 | 47000 | 47000 | 46950 | 403 |
| 385 | 20240906 | 123700 | 7789354450 | 46950 | 47000 | 47000 | 46850 | 562 |
| 386 | 20240906 | 123600 | 7762976650 | 46950 | 47000 | 47050 | 46950 | 251 |
| 387 | 20240906 | 123500 | 7751178450 | 47050 | 46950 | 47100 | 46950 | 240 |
| 388 | 20240906 | 123400 | 7739898100 | 47000 | 47050 | 47050 | 46950 | 594 |
| 389 | 20240906 | 123300 | 7711962900 | 47100 | 47100 | 47150 | 47100 | 2755 |
| 390 | 20240906 | 123200 | 7582187250 | 47100 | 47100 | 47150 | 47100 | 347 |
| 391 | 20240906 | 123100 | 7565832850 | 47150 | 47150 | 47150 | 47100 | 339 |
| 392 | 20240906 | 123000 | 7549851000 | 47100 | 47100 | 47150 | 47100 | 443 |
| 393 | 20240906 | 122900 | 7528965850 | 47100 | 47100 | 47150 | 47100 | 500 |
| 394 | 20240906 | 122800 | 7505406100 | 47150 | 47100 | 47150 | 47100 | 382 |
| 395 | 20240906 | 122700 | 7487399000 | 47150 | 47150 | 47150 | 47100 | 441 |
| 396 | 20240906 | 122600 | 7466611200 | 47150 | 47100 | 47150 | 47100 | 522 |
| 397 | 20240906 | 122500 | 7442005500 | 47150 | 47150 | 47150 | 47100 | 229 |
| 398 | 20240906 | 122400 | 7431210450 | 47100 | 47100 | 47150 | 47100 | 308 |
| 399 | 20240906 | 122300 | 7416692000 | 47150 | 47100 | 47150 | 47100 | 287 |
| 400 | 20240906 | 122200 | 7403166850 | 47150 | 47150 | 47150 | 47100 | 999 |
| 401 | 20240906 | 122100 | 7356065400 | 47150 | 47100 | 47150 | 47100 | 298 |
| 402 | 20240906 | 122000 | 7342018350 | 47100 | 47100 | 47150 | 47100 | 278 |
| 403 | 20240906 | 121900 | 7328919700 | 47150 | 47150 | 47150 | 47100 | 230 |
| 404 | 20240906 | 121800 | 7318075750 | 47150 | 47100 | 47150 | 47100 | 524 |
| 405 | 20240906 | 121700 | 7293372600 | 47100 | 47150 | 47150 | 47100 | 495 |
| 406 | 20240906 | 121600 | 7270047000 | 47150 | 47100 | 47200 | 47100 | 919 |
| 407 | 20240906 | 121500 | 7226687750 | 47100 | 47200 | 47300 | 47100 | 616 |
| 408 | 20240906 | 121400 | 7197602850 | 47250 | 47200 | 47250 | 47200 | 341 |
| 409 | 20240906 | 121300 | 7181503050 | 47200 | 47300 | 47300 | 47200 | 774 |
| 410 | 20240906 | 121200 | 7144903450 | 47250 | 47250 | 47300 | 47200 | 253 |
| 411 | 20240906 | 121100 | 7132953150 | 47200 | 47200 | 47250 | 47150 | 489 |
| 412 | 20240906 | 121000 | 7109875700 | 47150 | 47200 | 47300 | 47150 | 316 |
| 413 | 20240906 | 120900 | 7094954000 | 47250 | 47200 | 47300 | 47200 | 605 |
| 414 | 20240906 | 120800 | 7066384100 | 47250 | 47350 | 47350 | 47250 | 172 |
| 415 | 20240906 | 120700 | 7058253400 | 47300 | 47300 | 47350 | 47250 | 556 |
| 416 | 20240906 | 120600 | 7031954800 | 47350 | 47300 | 47350 | 47250 | 2790 |
| 417 | 20240906 | 120500 | 6899985450 | 47300 | 47300 | 47300 | 47250 | 596 |
| 418 | 20240906 | 120400 | 6871797500 | 47250 | 47250 | 47300 | 47200 | 2777 |
| 419 | 20240906 | 120300 | 6740533100 | 47250 | 47200 | 47250 | 47200 | 383 |
| 420 | 20240906 | 120200 | 6722449450 | 47200 | 47150 | 47250 | 47100 | 1393 |
| 421 | 20240906 | 120100 | 6656701150 | 47150 | 47150 | 47200 | 47100 | 159 |
| 422 | 20240906 | 120000 | 6649205700 | 47150 | 47100 | 47200 | 47050 | 470 |
| 423 | 20240906 | 115900 | 6627061550 | 47100 | 47100 | 47100 | 47050 | 609 |
| 424 | 20240906 | 115800 | 6598396300 | 47050 | 47100 | 47100 | 47050 | 547 |
| 425 | 20240906 | 115700 | 6572635650 | 47050 | 47150 | 47200 | 47050 | 351 |
| 426 | 20240906 | 115600 | 6556098050 | 47100 | 47050 | 47150 | 47050 | 269 |
| 427 | 20240906 | 115500 | 6543419600 | 47050 | 46950 | 47150 | 46950 | 5856 |
| 428 | 20240906 | 115400 | 6267883750 | 46950 | 47000 | 47000 | 46950 | 269 |
| 429 | 20240906 | 115300 | 6255247200 | 47000 | 46900 | 47000 | 46900 | 632 |
| 430 | 20240906 | 115200 | 6225562600 | 46950 | 46950 | 46950 | 46900 | 276 |
| 431 | 20240906 | 115100 | 6212607500 | 46950 | 46850 | 46950 | 46850 | 194 |
| 432 | 20240906 | 115000 | 6203507500 | 46850 | 46850 | 46900 | 46850 | 227 |
| 433 | 20240906 | 114900 | 6192866150 | 46800 | 46800 | 46850 | 46750 | 683 |
| 434 | 20240906 | 114800 | 6160893850 | 46750 | 46750 | 46800 | 46750 | 406 |
| 435 | 20240906 | 114700 | 6141902450 | 46750 | 46750 | 46850 | 46750 | 1237 |
| 436 | 20240906 | 114600 | 6084008000 | 46800 | 46800 | 46800 | 46750 | 162 |
| 437 | 20240906 | 114500 | 6076428950 | 46800 | 46800 | 46800 | 46750 | 306 |
| 438 | 20240906 | 114400 | 6062115150 | 46750 | 46750 | 46800 | 46750 | 337 |
| 439 | 20240906 | 114300 | 6046348000 | 46750 | 46800 | 46800 | 46750 | 264 |
| 440 | 20240906 | 114200 | 6033999450 | 46800 | 46800 | 46800 | 46750 | 216 |
| 441 | 20240906 | 114100 | 6023894350 | 46800 | 46750 | 46800 | 46700 | 427 |
| 442 | 20240906 | 114000 | 6003932500 | 46750 | 46750 | 46750 | 46700 | 276 |
| 443 | 20240906 | 113900 | 5991037200 | 46750 | 46750 | 46750 | 46700 | 231 |
| 444 | 20240906 | 113800 | 5980241300 | 46750 | 46750 | 46750 | 46700 | 202 |
| 445 | 20240906 | 113700 | 5970800250 | 46750 | 46650 | 46750 | 46650 | 480 |
| 446 | 20240906 | 113600 | 5948383000 | 46700 | 46650 | 46700 | 46650 | 517 |
| 447 | 20240906 | 113500 | 5924260250 | 46650 | 46750 | 46800 | 46650 | 318 |
| 448 | 20240906 | 113400 | 5909401600 | 46650 | 46650 | 46800 | 46600 | 322 |
| 449 | 20240906 | 113300 | 5894361700 | 46650 | 46750 | 46800 | 46600 | 634 |
| 450 | 20240906 | 113200 | 5864731500 | 46750 | 46750 | 46750 | 46700 | 260 |
| 451 | 20240906 | 113100 | 5852582250 | 46750 | 46750 | 46800 | 46700 | 238 |
| 452 | 20240906 | 113000 | 5841456250 | 46750 | 46700 | 46800 | 46700 | 315 |
| 453 | 20240906 | 112900 | 5826730100 | 46750 | 46700 | 46800 | 46700 | 292 |
| 454 | 20240906 | 112800 | 5813073150 | 46750 | 46750 | 46800 | 46700 | 482 |
| 455 | 20240906 | 112700 | 5790532400 | 46800 | 46750 | 46800 | 46750 | 318 |
| 456 | 20240906 | 112600 | 5775661050 | 46750 | 46800 | 46900 | 46750 | 586 |
| 457 | 20240906 | 112500 | 5748239050 | 46750 | 46850 | 46900 | 46750 | 229 |
| 458 | 20240906 | 112400 | 5737517650 | 46850 | 46850 | 46850 | 46800 | 1702 |
| 459 | 20240906 | 112300 | 5657832000 | 46850 | 46750 | 46900 | 46750 | 1138 |
| 460 | 20240906 | 112200 | 5604537700 | 46800 | 46800 | 46800 | 46750 | 405 |
| 461 | 20240906 | 112100 | 5585591050 | 46750 | 46850 | 46900 | 46750 | 622 |
| 462 | 20240906 | 112000 | 5556457750 | 46900 | 46900 | 46900 | 46850 | 226 |
| 463 | 20240906 | 111900 | 5545862900 | 46850 | 46850 | 46900 | 46800 | 767 |
| 464 | 20240906 | 111800 | 5509928450 | 46850 | 46750 | 46850 | 46750 | 341 |
| 465 | 20240906 | 111700 | 5493956400 | 46750 | 46800 | 46850 | 46750 | 195 |
| 466 | 20240906 | 111600 | 5484831200 | 46800 | 46850 | 46850 | 46750 | 695 |
| 467 | 20240906 | 111500 | 5452310300 | 46850 | 46850 | 46850 | 46800 | 194 |
| 468 | 20240906 | 111400 | 5443221700 | 46800 | 46750 | 46850 | 46750 | 385 |
| 469 | 20240906 | 111300 | 5425196650 | 46750 | 46800 | 46850 | 46750 | 579 |
| 470 | 20240906 | 111200 | 5398095450 | 46800 | 46850 | 46850 | 46800 | 257 |
| 471 | 20240906 | 111100 | 5386055600 | 46800 | 46900 | 46900 | 46800 | 509 |
| 472 | 20240906 | 111000 | 5362219100 | 46850 | 46850 | 46900 | 46800 | 634 |
| 473 | 20240906 | 110900 | 5332508500 | 46850 | 46850 | 46850 | 46800 | 318 |
| 474 | 20240906 | 110800 | 5317614550 | 46800 | 46850 | 46850 | 46800 | 245 |
| 475 | 20240906 | 110700 | 5306144950 | 46850 | 46850 | 46850 | 46800 | 460 |
| 476 | 20240906 | 110600 | 5284601950 | 46800 | 46700 | 46850 | 46700 | 390 |
| 477 | 20240906 | 110500 | 5266353550 | 46700 | 46700 | 46800 | 46700 | 1482 |
| 478 | 20240906 | 110400 | 5197064950 | 46700 | 46700 | 46750 | 46700 | 153 |
| 479 | 20240906 | 110300 | 5189914300 | 46750 | 46700 | 46750 | 46650 | 649 |
| 480 | 20240906 | 110200 | 5159609950 | 46650 | 46600 | 46700 | 46600 | 233 |
| 481 | 20240906 | 110100 | 5148745200 | 46650 | 46650 | 46700 | 46600 | 446 |
| 482 | 20240906 | 110000 | 5127938400 | 46650 | 46650 | 46650 | 46600 | 976 |
| 483 | 20240906 | 105900 | 5082418000 | 46650 | 46650 | 46650 | 46600 | 423 |
| 484 | 20240906 | 105800 | 5062690950 | 46600 | 46500 | 46650 | 46500 | 290 |
| 485 | 20240906 | 105700 | 5049178750 | 46600 | 46550 | 46600 | 46500 | 578 |
| 486 | 20240906 | 105600 | 5022290000 | 46550 | 46500 | 46600 | 46500 | 588 |
| 487 | 20240906 | 105500 | 4994916650 | 46550 | 46550 | 46600 | 46500 | 978 |
| 488 | 20240906 | 105400 | 4949370700 | 46600 | 46600 | 46600 | 46550 | 300 |
| 489 | 20240906 | 105300 | 4935394150 | 46600 | 46500 | 46600 | 46500 | 302 |
| 490 | 20240906 | 105200 | 4921330600 | 46500 | 46550 | 46600 | 46500 | 433 |
| 491 | 20240906 | 105100 | 4901170800 | 46550 | 46600 | 46600 | 46550 | 425 |
| 492 | 20240906 | 105000 | 4881376950 | 46550 | 46500 | 46600 | 46500 | 233 |
| 493 | 20240906 | 104900 | 4870526300 | 46500 | 46600 | 46600 | 46500 | 428 |
| 494 | 20240906 | 104800 | 4850593350 | 46600 | 46600 | 46600 | 46450 | 437 |
| 495 | 20240906 | 104700 | 4830244400 | 46600 | 46550 | 46600 | 46450 | 383 |
| 496 | 20240906 | 104600 | 4812423450 | 46550 | 46500 | 46550 | 46400 | 576 |
| 497 | 20240906 | 104500 | 4785646050 | 46600 | 46550 | 46600 | 46500 | 427 |
| 498 | 20240906 | 104400 | 4765759450 | 46550 | 46450 | 46550 | 46450 | 2100 |
| 499 | 20240906 | 104300 | 4668097950 | 46500 | 46450 | 46500 | 46450 | 237 |
| 500 | 20240906 | 104200 | 4657083800 | 46500 | 46450 | 46500 | 46400 | 268 |
| 501 | 20240906 | 104100 | 4644634300 | 46450 | 46500 | 46500 | 46450 | 240 |
| 502 | 20240906 | 104000 | 4633477500 | 46450 | 46550 | 46600 | 46450 | 546 |
| 503 | 20240906 | 103900 | 4608061300 | 46550 | 46550 | 46550 | 46500 | 253 |
| 504 | 20240906 | 103800 | 4596291050 | 46550 | 46550 | 46550 | 46500 | 228 |
| 505 | 20240906 | 103700 | 4585682000 | 46550 | 46550 | 46550 | 46400 | 358 |
| 506 | 20240906 | 103600 | 4569030800 | 46550 | 46550 | 46550 | 46400 | 421 |
| 507 | 20240906 | 103500 | 4549450800 | 46500 | 46500 | 46550 | 46500 | 198 |
| 508 | 20240906 | 103400 | 4540238100 | 46500 | 46600 | 46650 | 46500 | 809 |
| 509 | 20240906 | 103300 | 4502567250 | 46550 | 46600 | 46600 | 46550 | 355 |
| 510 | 20240906 | 103200 | 4486030100 | 46550 | 46600 | 46600 | 46550 | 125 |
| 511 | 20240906 | 103100 | 4480207200 | 46550 | 46650 | 46650 | 46550 | 1068 |
| 512 | 20240906 | 103000 | 4430452300 | 46650 | 46650 | 46700 | 46600 | 421 |
| 513 | 20240906 | 102900 | 4410809750 | 46650 | 46750 | 46750 | 46650 | 283 |
| 514 | 20240906 | 102800 | 4397593750 | 46750 | 46650 | 46750 | 46600 | 2496 |
| 515 | 20240906 | 102700 | 4281075900 | 46600 | 46650 | 46650 | 46600 | 1032 |
| 516 | 20240906 | 102600 | 4232936350 | 46650 | 46550 | 46650 | 46550 | 1116 |
| 517 | 20240906 | 102500 | 4180923800 | 46600 | 46600 | 46600 | 46550 | 193 |
| 518 | 20240906 | 102400 | 4171930250 | 46600 | 46550 | 46600 | 46550 | 1199 |
| 519 | 20240906 | 102300 | 4116105200 | 46550 | 46500 | 46550 | 46400 | 1198 |
| 520 | 20240906 | 102200 | 4060390050 | 46500 | 46450 | 46500 | 46400 | 551 |
| 521 | 20240906 | 102100 | 4034784250 | 46400 | 46450 | 46450 | 46350 | 351 |
| 522 | 20240906 | 102000 | 4018497850 | 46450 | 46300 | 46450 | 46300 | 1390 |
| 523 | 20240906 | 101900 | 3954067850 | 46350 | 46400 | 46400 | 46250 | 1027 |
| 524 | 20240906 | 101800 | 3906501400 | 46400 | 46250 | 46400 | 46200 | 1632 |
| 525 | 20240906 | 101700 | 3830924450 | 46200 | 46200 | 46250 | 46200 | 857 |
| 526 | 20240906 | 101600 | 3791307850 | 46200 | 46200 | 46250 | 46100 | 381 |
| 527 | 20240906 | 101500 | 3773708950 | 46200 | 46200 | 46200 | 46100 | 441 |
| 528 | 20240906 | 101400 | 3753355100 | 46200 | 46150 | 46200 | 46150 | 372 |
| 529 | 20240906 | 101300 | 3736172700 | 46200 | 46150 | 46200 | 46150 | 242 |
| 530 | 20240906 | 101200 | 3724999650 | 46150 | 46100 | 46200 | 46050 | 189 |
| 531 | 20240906 | 101100 | 3716279450 | 46100 | 46150 | 46200 | 46100 | 438 |
| 532 | 20240906 | 101000 | 3696070000 | 46100 | 46050 | 46100 | 46000 | 444 |
| 533 | 20240906 | 100900 | 3675614550 | 46050 | 46050 | 46100 | 46000 | 473 |
| 534 | 20240906 | 100800 | 3653835150 | 46050 | 46000 | 46050 | 46000 | 173 |
| 535 | 20240906 | 100700 | 3645872800 | 45950 | 46050 | 46050 | 45900 | 2930 |
| 536 | 20240906 | 100600 | 3511061100 | 46100 | 46150 | 46150 | 46050 | 1432 |
| 537 | 20240906 | 100500 | 3445083900 | 46150 | 46150 | 46200 | 46100 | 418 |
| 538 | 20240906 | 100400 | 3425796050 | 46150 | 46200 | 46200 | 46150 | 1561 |
| 539 | 20240906 | 100300 | 3353730150 | 46150 | 46250 | 46300 | 46150 | 1293 |
| 540 | 20240906 | 100200 | 3294022450 | 46250 | 46300 | 46300 | 46250 | 233 |
| 541 | 20240906 | 100100 | 3283240500 | 46300 | 46350 | 46400 | 46250 | 527 |
| 542 | 20240906 | 100000 | 3258817650 | 46350 | 46400 | 46450 | 46350 | 150 |
| 543 | 20240906 | 095900 | 3251858650 | 46350 | 46400 | 46450 | 46250 | 1243 |
| 544 | 20240906 | 095800 | 3194194950 | 46450 | 46450 | 46450 | 46400 | 1820 |
| 545 | 20240906 | 095700 | 3109740050 | 46450 | 46350 | 46450 | 46250 | 2117 |
| 546 | 20240906 | 095600 | 3011566600 | 46350 | 46300 | 46350 | 46250 | 533 |
| 547 | 20240906 | 095500 | 2986884650 | 46300 | 46350 | 46350 | 46250 | 619 |
| 548 | 20240906 | 095400 | 2958223200 | 46300 | 46350 | 46350 | 46300 | 336 |
| 549 | 20240906 | 095300 | 2942656600 | 46300 | 46300 | 46350 | 46250 | 569 |
| 550 | 20240906 | 095200 | 2916311850 | 46300 | 46300 | 46350 | 46250 | 754 |
| 551 | 20240906 | 095100 | 2881398200 | 46250 | 46250 | 46300 | 46250 | 232 |
| 552 | 20240906 | 095000 | 2870658150 | 46350 | 46150 | 46350 | 46150 | 2003 |
| 553 | 20240906 | 094900 | 2777995300 | 46200 | 46250 | 46250 | 46150 | 466 |
| 554 | 20240906 | 094800 | 2756466200 | 46250 | 46350 | 46350 | 46200 | 1180 |
| 555 | 20240906 | 094700 | 2701875300 | 46350 | 46300 | 46400 | 46300 | 268 |
| 556 | 20240906 | 094600 | 2689454050 | 46300 | 46350 | 46350 | 46300 | 688 |
| 557 | 20240906 | 094500 | 2657590550 | 46350 | 46350 | 46350 | 46250 | 432 |
| 558 | 20240906 | 094400 | 2637580000 | 46350 | 46400 | 46400 | 46300 | 1030 |
| 559 | 20240906 | 094300 | 2589848600 | 46400 | 46400 | 46400 | 46350 | 411 |
| 560 | 20240906 | 094200 | 2570787250 | 46400 | 46300 | 46400 | 46250 | 1260 |
| 561 | 20240906 | 094100 | 2512437800 | 46250 | 46250 | 46300 | 46200 | 645 |
| 562 | 20240906 | 094000 | 2482600550 | 46200 | 46300 | 46300 | 46200 | 1341 |
| 563 | 20240906 | 093900 | 2420618550 | 46300 | 46350 | 46350 | 46300 | 242 |
| 564 | 20240906 | 093800 | 2409406800 | 46350 | 46200 | 46400 | 46200 | 1453 |
| 565 | 20240906 | 093700 | 2342151050 | 46250 | 46300 | 46300 | 46150 | 2546 |
| 566 | 20240906 | 093600 | 2224495700 | 46350 | 46400 | 46400 | 46250 | 981 |
| 567 | 20240906 | 093500 | 2179084200 | 46350 | 46350 | 46400 | 46300 | 427 |
| 568 | 20240906 | 093400 | 2159286100 | 46350 | 46400 | 46400 | 46350 | 1136 |
| 569 | 20240906 | 093300 | 2106626250 | 46400 | 46550 | 46550 | 46350 | 1890 |
| 570 | 20240906 | 093200 | 2018807150 | 46600 | 46700 | 46700 | 46600 | 535 |
| 571 | 20240906 | 093100 | 1993852100 | 46650 | 46650 | 46750 | 46650 | 377 |
| 572 | 20240906 | 093000 | 1976249200 | 46750 | 46700 | 46750 | 46650 | 427 |
| 573 | 20240906 | 092900 | 1956292900 | 46700 | 46800 | 46850 | 46700 | 831 |
| 574 | 20240906 | 092800 | 1917413700 | 46850 | 46850 | 46900 | 46800 | 573 |
| 575 | 20240906 | 092700 | 1890579500 | 46850 | 46950 | 46950 | 46850 | 607 |
| 576 | 20240906 | 092600 | 1862120400 | 46900 | 46950 | 46950 | 46850 | 541 |
| 577 | 20240906 | 092500 | 1836742850 | 46950 | 46800 | 46950 | 46800 | 11199 |
| 578 | 20240906 | 092400 | 1311602800 | 46800 | 46850 | 46850 | 46800 | 216 |
| 579 | 20240906 | 092300 | 1301488400 | 46850 | 46900 | 46900 | 46850 | 543 |
| 580 | 20240906 | 092200 | 1276040500 | 46850 | 46950 | 46950 | 46850 | 1239 |
| 581 | 20240906 | 092100 | 1217942550 | 46950 | 46950 | 47000 | 46950 | 352 |
| 582 | 20240906 | 092000 | 1201416000 | 47000 | 46950 | 47000 | 46900 | 2855 |
| 583 | 20240906 | 091900 | 1067388850 | 46900 | 46850 | 46950 | 46750 | 1311 |
| 584 | 20240906 | 091800 | 1005938100 | 46750 | 46800 | 46850 | 46750 | 312 |
| 585 | 20240906 | 091700 | 991329850 | 46850 | 46850 | 46850 | 46800 | 774 |
| 586 | 20240906 | 091600 | 955069300 | 46850 | 46750 | 46850 | 46700 | 9073 |
| 587 | 20240906 | 091500 | 530466600 | 46800 | 46800 | 46800 | 46700 | 322 |
| 588 | 20240906 | 091400 | 515415550 | 46700 | 46750 | 46800 | 46700 | 590 |
| 589 | 20240906 | 091300 | 487835500 | 46800 | 46750 | 46800 | 46700 | 226 |
| 590 | 20240906 | 091200 | 477270400 | 46750 | 46800 | 46850 | 46750 | 337 |
| 591 | 20240906 | 091100 | 461507350 | 46800 | 46800 | 46850 | 46700 | 282 |
| 592 | 20240906 | 091000 | 448311400 | 46800 | 46750 | 46850 | 46750 | 626 |
| 593 | 20240906 | 090900 | 418994000 | 46650 | 46650 | 46800 | 46550 | 1658 |
| 594 | 20240906 | 090800 | 341540350 | 46650 | 46550 | 46700 | 46500 | 966 |
| 595 | 20240906 | 090700 | 296465400 | 46500 | 46600 | 46700 | 46500 | 82 |
| 596 | 20240906 | 090600 | 292642700 | 46550 | 46650 | 46700 | 46500 | 973 |
| 597 | 20240906 | 090500 | 247291450 | 46650 | 46600 | 46750 | 46500 | 1698 |
| 598 | 20240906 | 090400 | 168129050 | 46500 | 46650 | 46650 | 46500 | 150 |
| 599 | 20240906 | 090300 | 161142200 | 46500 | 46550 | 46600 | 46500 | 171 |
| 600 | 20240906 | 090200 | 153179150 | 46550 | 46600 | 46600 | 46500 | 390 |
| 601 | 20240906 | 090100 | 135023000 | 46600 | 46400 | 46600 | 46400 | 462 |
| 602 | 20240906 | 090000 | 113529700 | 46450 | 46850 | 46850 | 46450 | 2381 |