32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 3 | 20240903 | 185900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240903 | 185800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240903 | 185700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240903 | 185600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240903 | 185500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240903 | 185400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240903 | 185300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240903 | 185200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240903 | 185100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240903 | 185000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240903 | 184900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240903 | 184800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240903 | 184700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240903 | 184600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240903 | 184500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240903 | 184400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240903 | 184300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240903 | 184200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240903 | 184100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240903 | 184000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240903 | 183900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240903 | 183800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240903 | 183700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240903 | 183600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240903 | 183500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240903 | 183400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240903 | 183300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240903 | 183200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240903 | 183100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240903 | 183000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 33 | 20240903 | 182900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240903 | 182800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240903 | 182700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240903 | 182600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240903 | 182500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240903 | 182400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240903 | 182300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240903 | 182200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240903 | 182100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240903 | 182000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240903 | 181900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240903 | 181800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240903 | 181700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240903 | 181600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240903 | 181500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240903 | 181400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240903 | 181300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240903 | 181200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240903 | 181100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240903 | 181000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240903 | 180900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240903 | 180800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240903 | 180700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240903 | 180600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240903 | 180500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240903 | 180400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240903 | 180300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240903 | 180200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240903 | 180100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240903 | 180000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 63 | 20240903 | 175900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240903 | 175800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240903 | 175700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240903 | 175600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240903 | 175500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240903 | 175400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240903 | 175300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240903 | 175200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240903 | 175100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240903 | 175000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240903 | 174900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240903 | 174800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240903 | 174700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240903 | 174600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240903 | 174500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240903 | 174400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240903 | 174300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240903 | 174200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240903 | 174100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240903 | 174000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240903 | 173900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240903 | 173800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240903 | 173700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240903 | 173600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240903 | 173500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240903 | 173400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240903 | 173300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240903 | 173200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240903 | 173100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240903 | 173000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 93 | 20240903 | 172900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240903 | 172800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240903 | 172700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240903 | 172600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240903 | 172500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240903 | 172400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240903 | 172300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240903 | 172200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240903 | 172100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240903 | 172000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240903 | 171900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240903 | 171800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240903 | 171700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240903 | 171600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240903 | 171500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240903 | 171400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240903 | 171300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240903 | 171200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240903 | 171100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240903 | 171000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240903 | 170900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240903 | 170800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240903 | 170700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240903 | 170600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240903 | 170500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240903 | 170400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240903 | 170300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240903 | 170200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240903 | 170100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240903 | 170000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 123 | 20240903 | 165900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240903 | 165800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240903 | 165700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240903 | 165600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240903 | 165500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240903 | 165400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240903 | 165300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240903 | 165200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240903 | 165100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240903 | 165000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240903 | 164900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240903 | 164800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240903 | 164700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240903 | 164600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240903 | 164500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240903 | 164400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240903 | 164300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240903 | 164200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240903 | 164100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240903 | 164000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240903 | 163900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240903 | 163800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240903 | 163700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240903 | 163600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240903 | 163500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240903 | 163400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240903 | 163300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240903 | 163200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240903 | 163100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240903 | 163000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 153 | 20240903 | 162900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240903 | 162800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240903 | 162700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240903 | 162600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240903 | 162500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240903 | 162400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240903 | 162300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240903 | 162200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240903 | 162100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240903 | 162000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240903 | 161900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240903 | 161800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240903 | 161700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240903 | 161600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240903 | 161500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240903 | 161400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240903 | 161300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240903 | 161200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240903 | 161100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240903 | 161000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240903 | 160900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240903 | 160800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240903 | 160700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240903 | 160600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240903 | 160500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240903 | 160400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240903 | 160300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240903 | 160200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240903 | 160100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240903 | 160000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 7693 |
| 183 | 20240903 | 155900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240903 | 155800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240903 | 155700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240903 | 155600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240903 | 155500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240903 | 155400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240903 | 155300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240903 | 155200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240903 | 155100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240903 | 155000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240903 | 154900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240903 | 154800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240903 | 154700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240903 | 154600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240903 | 154500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240903 | 154400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240903 | 154300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240903 | 154200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240903 | 154100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240903 | 154000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240903 | 153900 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240903 | 153800 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240903 | 153700 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240903 | 153600 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240903 | 153500 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240903 | 153400 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240903 | 153300 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240903 | 153200 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240903 | 153100 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240903 | 153000 | 17089292550 | 47800 | 47800 | 47800 | 47800 | 15386 |
| 213 | 20240903 | 152900 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240903 | 152800 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240903 | 152700 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240903 | 152600 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240903 | 152500 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240903 | 152400 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240903 | 152300 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240903 | 152200 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240903 | 152100 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240903 | 152000 | 16721567150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240903 | 151900 | 16721567150 | 47800 | 47750 | 47800 | 47750 | 542 |
| 224 | 20240903 | 151800 | 16695669500 | 47750 | 47800 | 47800 | 47750 | 401 |
| 225 | 20240903 | 151700 | 16676517450 | 47750 | 47750 | 47800 | 47750 | 549 |
| 226 | 20240903 | 151600 | 16650300250 | 47800 | 47800 | 47800 | 47750 | 83 |
| 227 | 20240903 | 151500 | 16646335350 | 47800 | 47750 | 47800 | 47750 | 171 |
| 228 | 20240903 | 151400 | 16638165900 | 47800 | 47800 | 47800 | 47750 | 180 |
| 229 | 20240903 | 151300 | 16629568750 | 47750 | 47800 | 47800 | 47700 | 1892 |
| 230 | 20240903 | 151200 | 16539259200 | 47750 | 47800 | 47800 | 47750 | 157 |
| 231 | 20240903 | 151100 | 16531758350 | 47800 | 47800 | 47800 | 47700 | 998 |
| 232 | 20240903 | 151000 | 16484128400 | 47750 | 47800 | 47850 | 47750 | 1912 |
| 233 | 20240903 | 150900 | 16392731200 | 47800 | 47700 | 47850 | 47700 | 2327 |
| 234 | 20240903 | 150800 | 16281587900 | 47700 | 47750 | 47750 | 47700 | 323 |
| 235 | 20240903 | 150700 | 16266170900 | 47750 | 47750 | 47750 | 47650 | 2352 |
| 236 | 20240903 | 150600 | 16153977900 | 47700 | 47750 | 47750 | 47700 | 214 |
| 237 | 20240903 | 150500 | 16143767550 | 47700 | 47750 | 47750 | 47700 | 193 |
| 238 | 20240903 | 150400 | 16134557350 | 47750 | 47700 | 47750 | 47700 | 757 |
| 239 | 20240903 | 150300 | 16098443100 | 47700 | 47700 | 47750 | 47700 | 193 |
| 240 | 20240903 | 150200 | 16089235100 | 47700 | 47700 | 47750 | 47700 | 104 |
| 241 | 20240903 | 150100 | 16084273850 | 47700 | 47800 | 47850 | 47700 | 1052 |
| 242 | 20240903 | 150000 | 16034028700 | 47850 | 47750 | 47850 | 47750 | 2378 |
| 243 | 20240903 | 145900 | 15920401900 | 47700 | 47800 | 47800 | 47700 | 776 |
| 244 | 20240903 | 145800 | 15883346950 | 47750 | 47800 | 47800 | 47750 | 1472 |
| 245 | 20240903 | 145700 | 15813044900 | 47800 | 47750 | 47800 | 47750 | 351 |
| 246 | 20240903 | 145600 | 15796283650 | 47750 | 47750 | 47800 | 47750 | 416 |
| 247 | 20240903 | 145500 | 15776416600 | 47800 | 47750 | 47800 | 47750 | 379 |
| 248 | 20240903 | 145400 | 15758316100 | 47800 | 47750 | 47800 | 47750 | 123 |
| 249 | 20240903 | 145300 | 15752440850 | 47750 | 47800 | 47800 | 47750 | 151 |
| 250 | 20240903 | 145200 | 15745226000 | 47800 | 47750 | 47800 | 47750 | 371 |
| 251 | 20240903 | 145100 | 15727508700 | 47800 | 47750 | 47800 | 47750 | 915 |
| 252 | 20240903 | 145000 | 15683775200 | 47800 | 47850 | 47850 | 47750 | 550 |
| 253 | 20240903 | 144900 | 15657486150 | 47850 | 47850 | 47850 | 47800 | 220 |
| 254 | 20240903 | 144800 | 15646964850 | 47800 | 47800 | 47850 | 47800 | 508 |
| 255 | 20240903 | 144700 | 15622670300 | 47850 | 47800 | 47850 | 47800 | 1127 |
| 256 | 20240903 | 144600 | 15568793900 | 47850 | 47800 | 47850 | 47800 | 177 |
| 257 | 20240903 | 144500 | 15560329550 | 47800 | 47800 | 47850 | 47800 | 335 |
| 258 | 20240903 | 144400 | 15544313300 | 47800 | 47850 | 47850 | 47800 | 123 |
| 259 | 20240903 | 144300 | 15538430750 | 47800 | 47850 | 47850 | 47800 | 117 |
| 260 | 20240903 | 144200 | 15532837600 | 47800 | 47800 | 47850 | 47800 | 300 |
| 261 | 20240903 | 144100 | 15518497300 | 47900 | 47850 | 47900 | 47800 | 332 |
| 262 | 20240903 | 144000 | 15502613750 | 47850 | 47850 | 47850 | 47800 | 244 |
| 263 | 20240903 | 143900 | 15490948450 | 47850 | 47800 | 47850 | 47800 | 1211 |
| 264 | 20240903 | 143800 | 15433056800 | 47800 | 47800 | 47850 | 47800 | 669 |
| 265 | 20240903 | 143700 | 15401048150 | 47850 | 47850 | 47850 | 47800 | 227 |
| 266 | 20240903 | 143600 | 15390191100 | 47850 | 47850 | 47900 | 47850 | 379 |
| 267 | 20240903 | 143500 | 15372055550 | 47900 | 47850 | 47900 | 47850 | 116 |
| 268 | 20240903 | 143400 | 15366504400 | 47850 | 47900 | 47900 | 47850 | 177 |
| 269 | 20240903 | 143300 | 15358030100 | 47900 | 47900 | 47900 | 47850 | 309 |
| 270 | 20240903 | 143200 | 15343243100 | 47900 | 47850 | 47900 | 47850 | 120 |
| 271 | 20240903 | 143100 | 15337500800 | 47850 | 47900 | 47900 | 47850 | 103 |
| 272 | 20240903 | 143000 | 15332571050 | 47950 | 47850 | 47950 | 47850 | 611 |
| 273 | 20240903 | 142900 | 15303323650 | 47850 | 47900 | 47900 | 47850 | 221 |
| 274 | 20240903 | 142800 | 15292742900 | 47900 | 47900 | 47950 | 47850 | 94 |
| 275 | 20240903 | 142700 | 15288243350 | 47900 | 47900 | 47950 | 47850 | 347 |
| 276 | 20240903 | 142600 | 15271634650 | 47850 | 47850 | 47900 | 47800 | 808 |
| 277 | 20240903 | 142500 | 15232965600 | 47800 | 47800 | 47850 | 47800 | 353 |
| 278 | 20240903 | 142400 | 15216089700 | 47850 | 47800 | 47900 | 47800 | 323 |
| 279 | 20240903 | 142300 | 15200647400 | 47850 | 47850 | 47850 | 47800 | 332 |
| 280 | 20240903 | 142200 | 15184764450 | 47850 | 47900 | 47900 | 47800 | 917 |
| 281 | 20240903 | 142100 | 15140881100 | 47900 | 47900 | 47950 | 47850 | 1141 |
| 282 | 20240903 | 142000 | 15086228400 | 47900 | 47900 | 47950 | 47900 | 151 |
| 283 | 20240903 | 141900 | 15078992650 | 47950 | 47950 | 47950 | 47900 | 263 |
| 284 | 20240903 | 141800 | 15066385750 | 47900 | 47900 | 47950 | 47900 | 132 |
| 285 | 20240903 | 141700 | 15060060750 | 47950 | 47900 | 47950 | 47900 | 379 |
| 286 | 20240903 | 141600 | 15041902200 | 47950 | 47950 | 47950 | 47900 | 210 |
| 287 | 20240903 | 141500 | 15031835300 | 47950 | 47900 | 47950 | 47900 | 584 |
| 288 | 20240903 | 141400 | 15003847750 | 47950 | 47900 | 47950 | 47900 | 319 |
| 289 | 20240903 | 141300 | 14988565050 | 47900 | 48000 | 48000 | 47900 | 1187 |
| 290 | 20240903 | 141200 | 14931645800 | 47950 | 47950 | 48000 | 47950 | 547 |
| 291 | 20240903 | 141100 | 14905411300 | 48000 | 48000 | 48000 | 47950 | 412 |
| 292 | 20240903 | 141000 | 14885648300 | 48000 | 48000 | 48000 | 47950 | 213 |
| 293 | 20240903 | 140900 | 14875427850 | 48000 | 48000 | 48000 | 47950 | 257 |
| 294 | 20240903 | 140800 | 14863097100 | 48000 | 48000 | 48000 | 47950 | 345 |
| 295 | 20240903 | 140700 | 14846550700 | 48000 | 47950 | 48000 | 47950 | 434 |
| 296 | 20240903 | 140600 | 14825721100 | 47950 | 47950 | 48000 | 47950 | 627 |
| 297 | 20240903 | 140500 | 14795654600 | 47950 | 47950 | 48000 | 47950 | 316 |
| 298 | 20240903 | 140400 | 14780500700 | 48000 | 47950 | 48000 | 47950 | 155 |
| 299 | 20240903 | 140300 | 14773063100 | 48000 | 48000 | 48000 | 47950 | 222 |
| 300 | 20240903 | 140200 | 14762410100 | 47950 | 47950 | 48000 | 47950 | 292 |
| 301 | 20240903 | 140100 | 14748407850 | 48000 | 48000 | 48000 | 47950 | 153 |
| 302 | 20240903 | 140000 | 14741067650 | 48000 | 48000 | 48000 | 47950 | 181 |
| 303 | 20240903 | 135900 | 14732383800 | 48000 | 48000 | 48000 | 47950 | 408 |
| 304 | 20240903 | 135800 | 14712813050 | 48000 | 48000 | 48000 | 47950 | 209 |
| 305 | 20240903 | 135700 | 14702783800 | 48000 | 47950 | 48050 | 47950 | 182 |
| 306 | 20240903 | 135600 | 14694046950 | 48050 | 47950 | 48050 | 47950 | 1861 |
| 307 | 20240903 | 135500 | 14604683050 | 48000 | 48000 | 48000 | 47950 | 128 |
| 308 | 20240903 | 135400 | 14598542750 | 47950 | 47950 | 48000 | 47950 | 141 |
| 309 | 20240903 | 135300 | 14591778950 | 48000 | 47950 | 48000 | 47950 | 301 |
| 310 | 20240903 | 135200 | 14577342750 | 47950 | 48000 | 48000 | 47950 | 134 |
| 311 | 20240903 | 135100 | 14570913850 | 48000 | 47950 | 48000 | 47950 | 138 |
| 312 | 20240903 | 135000 | 14564294700 | 48000 | 48000 | 48000 | 47950 | 122 |
| 313 | 20240903 | 134900 | 14558441150 | 47950 | 48050 | 48050 | 47950 | 238 |
| 314 | 20240903 | 134800 | 14547015800 | 48000 | 48000 | 48050 | 48000 | 424 |
| 315 | 20240903 | 134700 | 14526658800 | 48050 | 48000 | 48100 | 48000 | 122 |
| 316 | 20240903 | 134600 | 14520798150 | 48050 | 47900 | 48050 | 47850 | 2527 |
| 317 | 20240903 | 134500 | 14399586450 | 47900 | 47900 | 47900 | 47850 | 130 |
| 318 | 20240903 | 134400 | 14393361700 | 47850 | 47850 | 47900 | 47850 | 230 |
| 319 | 20240903 | 134300 | 14382348750 | 47850 | 47900 | 47900 | 47850 | 447 |
| 320 | 20240903 | 134200 | 14360952950 | 47900 | 47900 | 47900 | 47850 | 785 |
| 321 | 20240903 | 134100 | 14323378050 | 47900 | 47850 | 47900 | 47850 | 421 |
| 322 | 20240903 | 134000 | 14303229050 | 47900 | 47900 | 47900 | 47850 | 358 |
| 323 | 20240903 | 133900 | 14286094950 | 47850 | 47900 | 47900 | 47850 | 66 |
| 324 | 20240903 | 133800 | 14282936050 | 47850 | 47900 | 47950 | 47850 | 686 |
| 325 | 20240903 | 133700 | 14250082450 | 47900 | 47950 | 47950 | 47900 | 421 |
| 326 | 20240903 | 133600 | 14229909450 | 47950 | 47950 | 47950 | 47900 | 50 |
| 327 | 20240903 | 133500 | 14227513900 | 47950 | 47950 | 47950 | 47900 | 254 |
| 328 | 20240903 | 133400 | 14215341750 | 47900 | 47950 | 48000 | 47900 | 550 |
| 329 | 20240903 | 133300 | 14188992300 | 47950 | 47900 | 48000 | 47900 | 174 |
| 330 | 20240903 | 133200 | 14180650250 | 47950 | 47950 | 47950 | 47900 | 135 |
| 331 | 20240903 | 133100 | 14174179850 | 47900 | 47950 | 47950 | 47850 | 293 |
| 332 | 20240903 | 133000 | 14160145050 | 47900 | 47850 | 47950 | 47800 | 1764 |
| 333 | 20240903 | 132900 | 14075688750 | 47800 | 47850 | 47850 | 47800 | 228 |
| 334 | 20240903 | 132800 | 14064784350 | 47850 | 47800 | 47850 | 47800 | 354 |
| 335 | 20240903 | 132700 | 14047859700 | 47800 | 47900 | 47950 | 47800 | 1686 |
| 336 | 20240903 | 132600 | 13967149150 | 47900 | 47900 | 47950 | 47900 | 150 |
| 337 | 20240903 | 132500 | 13959963350 | 47950 | 47950 | 48000 | 47900 | 958 |
| 338 | 20240903 | 132400 | 13914023950 | 47950 | 48000 | 48000 | 47950 | 252 |
| 339 | 20240903 | 132300 | 13901935700 | 47950 | 48000 | 48000 | 47950 | 99 |
| 340 | 20240903 | 132200 | 13897186100 | 47950 | 48000 | 48000 | 47950 | 238 |
| 341 | 20240903 | 132100 | 13885764950 | 47950 | 47950 | 48000 | 47950 | 281 |
| 342 | 20240903 | 132000 | 13872289650 | 48000 | 48000 | 48000 | 47950 | 581 |
| 343 | 20240903 | 131900 | 13844416250 | 48000 | 48000 | 48050 | 48000 | 398 |
| 344 | 20240903 | 131800 | 13825310250 | 48000 | 48100 | 48150 | 48000 | 709 |
| 345 | 20240903 | 131700 | 13791249400 | 48050 | 48100 | 48150 | 48050 | 356 |
| 346 | 20240903 | 131600 | 13774125000 | 48100 | 48100 | 48150 | 48100 | 155 |
| 347 | 20240903 | 131500 | 13766666800 | 48100 | 48150 | 48150 | 48100 | 366 |
| 348 | 20240903 | 131400 | 13749056000 | 48150 | 48100 | 48150 | 48100 | 278 |
| 349 | 20240903 | 131300 | 13735675750 | 48150 | 48100 | 48200 | 48100 | 378 |
| 350 | 20240903 | 131200 | 13717487750 | 48150 | 48150 | 48200 | 48150 | 409 |
| 351 | 20240903 | 131100 | 13697788700 | 48200 | 48150 | 48200 | 48100 | 106 |
| 352 | 20240903 | 131000 | 13692684500 | 48150 | 48150 | 48150 | 48100 | 226 |
| 353 | 20240903 | 130900 | 13681803300 | 48100 | 48200 | 48200 | 48100 | 84 |
| 354 | 20240903 | 130800 | 13677760050 | 48150 | 48200 | 48200 | 48150 | 207 |
| 355 | 20240903 | 130700 | 13667785200 | 48200 | 48150 | 48200 | 48150 | 55 |
| 356 | 20240903 | 130600 | 13665136050 | 48150 | 48150 | 48200 | 48100 | 673 |
| 357 | 20240903 | 130500 | 13632747900 | 48150 | 48150 | 48200 | 48100 | 102 |
| 358 | 20240903 | 130400 | 13627835950 | 48200 | 48200 | 48200 | 48150 | 113 |
| 359 | 20240903 | 130300 | 13622391700 | 48200 | 48200 | 48200 | 48150 | 425 |
| 360 | 20240903 | 130200 | 13601918800 | 48150 | 48200 | 48250 | 48150 | 1324 |
| 361 | 20240903 | 130100 | 13538105600 | 48250 | 48250 | 48250 | 48200 | 119 |
| 362 | 20240903 | 130000 | 13532364900 | 48250 | 48200 | 48250 | 48200 | 243 |
| 363 | 20240903 | 125900 | 13520651350 | 48250 | 48250 | 48250 | 48200 | 1853 |
| 364 | 20240903 | 125800 | 13431309000 | 48200 | 48250 | 48250 | 48200 | 107 |
| 365 | 20240903 | 125700 | 13426148500 | 48250 | 48250 | 48250 | 48200 | 347 |
| 366 | 20240903 | 125600 | 13409417000 | 48250 | 48200 | 48250 | 48200 | 142 |
| 367 | 20240903 | 125500 | 13402565750 | 48250 | 48250 | 48250 | 48200 | 187 |
| 368 | 20240903 | 125400 | 13393545650 | 48250 | 48150 | 48250 | 48100 | 4179 |
| 369 | 20240903 | 125300 | 13192085150 | 48100 | 48150 | 48200 | 48100 | 177 |
| 370 | 20240903 | 125200 | 13183558850 | 48150 | 48150 | 48200 | 48100 | 610 |
| 371 | 20240903 | 125100 | 13154183550 | 48200 | 48200 | 48200 | 48150 | 150 |
| 372 | 20240903 | 125000 | 13146955250 | 48200 | 48150 | 48200 | 48150 | 543 |
| 373 | 20240903 | 124900 | 13120801300 | 48200 | 48200 | 48200 | 48150 | 133 |
| 374 | 20240903 | 124800 | 13114394800 | 48200 | 48200 | 48200 | 48150 | 584 |
| 375 | 20240903 | 124700 | 13086246750 | 48200 | 48200 | 48200 | 48150 | 486 |
| 376 | 20240903 | 124600 | 13062835300 | 48200 | 48200 | 48200 | 48150 | 114 |
| 377 | 20240903 | 124500 | 13057341850 | 48200 | 48200 | 48200 | 48150 | 524 |
| 378 | 20240903 | 124400 | 13032099950 | 48150 | 48200 | 48200 | 48150 | 393 |
| 379 | 20240903 | 124300 | 13013168950 | 48150 | 48200 | 48200 | 48150 | 209 |
| 380 | 20240903 | 124200 | 13003102500 | 48200 | 48100 | 48200 | 48100 | 546 |
| 381 | 20240903 | 124100 | 12976808750 | 48150 | 48100 | 48150 | 47950 | 941 |
| 382 | 20240903 | 124000 | 12931562150 | 48100 | 48100 | 48100 | 48050 | 173 |
| 383 | 20240903 | 123900 | 12923242400 | 48100 | 48100 | 48100 | 48050 | 64 |
| 384 | 20240903 | 123800 | 12920165250 | 48100 | 48050 | 48100 | 48000 | 1448 |
| 385 | 20240903 | 123700 | 12850617250 | 48100 | 48100 | 48100 | 48050 | 166 |
| 386 | 20240903 | 123600 | 12842635650 | 48100 | 48000 | 48100 | 48000 | 154 |
| 387 | 20240903 | 123500 | 12835232600 | 48050 | 48100 | 48100 | 48000 | 183 |
| 388 | 20240903 | 123400 | 12826439750 | 48050 | 48100 | 48100 | 48050 | 176 |
| 389 | 20240903 | 123300 | 12817975800 | 48100 | 48100 | 48100 | 48050 | 73 |
| 390 | 20240903 | 123200 | 12814465650 | 48100 | 48150 | 48150 | 48000 | 254 |
| 391 | 20240903 | 123100 | 12802250850 | 48150 | 48200 | 48200 | 48000 | 360 |
| 392 | 20240903 | 123000 | 12784948150 | 48150 | 48200 | 48200 | 48100 | 1536 |
| 393 | 20240903 | 122900 | 12710977550 | 48200 | 48050 | 48200 | 48050 | 1677 |
| 394 | 20240903 | 122800 | 12630294400 | 48100 | 48100 | 48100 | 48050 | 96 |
| 395 | 20240903 | 122700 | 12625678050 | 48050 | 48100 | 48100 | 48050 | 202 |
| 396 | 20240903 | 122600 | 12615963350 | 48050 | 48100 | 48100 | 48050 | 64 |
| 397 | 20240903 | 122500 | 12612887350 | 48100 | 48050 | 48100 | 48000 | 444 |
| 398 | 20240903 | 122400 | 12591551750 | 48100 | 48100 | 48100 | 48050 | 484 |
| 399 | 20240903 | 122300 | 12568292150 | 48100 | 48150 | 48150 | 48050 | 119 |
| 400 | 20240903 | 122200 | 12562568300 | 48100 | 48100 | 48100 | 48050 | 318 |
| 401 | 20240903 | 122100 | 12547273500 | 48050 | 48050 | 48100 | 48050 | 196 |
| 402 | 20240903 | 122000 | 12537847650 | 48050 | 48100 | 48100 | 48050 | 114 |
| 403 | 20240903 | 121900 | 12532366950 | 48100 | 48150 | 48150 | 48100 | 167 |
| 404 | 20240903 | 121800 | 12524330950 | 48150 | 48100 | 48150 | 48100 | 65 |
| 405 | 20240903 | 121700 | 12521203000 | 48100 | 48150 | 48150 | 48050 | 383 |
| 406 | 20240903 | 121600 | 12502782900 | 48150 | 48100 | 48150 | 48100 | 390 |
| 407 | 20240903 | 121500 | 12484021000 | 48100 | 48150 | 48150 | 48100 | 131 |
| 408 | 20240903 | 121400 | 12477718600 | 48150 | 48000 | 48150 | 47950 | 1355 |
| 409 | 20240903 | 121300 | 12412570600 | 48000 | 48100 | 48150 | 48000 | 1248 |
| 410 | 20240903 | 121200 | 12352648450 | 48100 | 48100 | 48100 | 48050 | 120 |
| 411 | 20240903 | 121100 | 12346879750 | 48100 | 48050 | 48100 | 48050 | 57 |
| 412 | 20240903 | 121000 | 12344138750 | 48100 | 48100 | 48150 | 48050 | 565 |
| 413 | 20240903 | 120900 | 12316963100 | 48150 | 48150 | 48150 | 48100 | 148 |
| 414 | 20240903 | 120800 | 12309838400 | 48100 | 48150 | 48150 | 48100 | 487 |
| 415 | 20240903 | 120700 | 12286391250 | 48150 | 48150 | 48150 | 48100 | 317 |
| 416 | 20240903 | 120600 | 12271139650 | 48150 | 48100 | 48150 | 48100 | 290 |
| 417 | 20240903 | 120500 | 12257180000 | 48150 | 48200 | 48200 | 48100 | 89 |
| 418 | 20240903 | 120400 | 12252894650 | 48200 | 48150 | 48200 | 48100 | 361 |
| 419 | 20240903 | 120300 | 12235523300 | 48100 | 48150 | 48150 | 48100 | 387 |
| 420 | 20240903 | 120200 | 12216906600 | 48100 | 48100 | 48150 | 48100 | 104 |
| 421 | 20240903 | 120100 | 12211900300 | 48100 | 48150 | 48150 | 48100 | 503 |
| 422 | 20240903 | 120000 | 12187697800 | 48200 | 48150 | 48300 | 48150 | 1994 |
| 423 | 20240903 | 115900 | 12091461150 | 48150 | 48150 | 48150 | 48100 | 146 |
| 424 | 20240903 | 115800 | 12084435050 | 48100 | 48150 | 48150 | 48100 | 412 |
| 425 | 20240903 | 115700 | 12064612100 | 48150 | 48150 | 48250 | 48100 | 2563 |
| 426 | 20240903 | 115600 | 11941076800 | 48150 | 48150 | 48150 | 48100 | 424 |
| 427 | 20240903 | 115500 | 11920676050 | 48100 | 48150 | 48150 | 48100 | 105 |
| 428 | 20240903 | 115400 | 11915622500 | 48100 | 48150 | 48150 | 48100 | 300 |
| 429 | 20240903 | 115300 | 11901189200 | 48150 | 48100 | 48150 | 48050 | 197 |
| 430 | 20240903 | 115200 | 11891712800 | 48050 | 48100 | 48100 | 48050 | 70 |
| 431 | 20240903 | 115100 | 11888346450 | 48100 | 48150 | 48200 | 48100 | 2833 |
| 432 | 20240903 | 115000 | 11751843200 | 48100 | 48150 | 48150 | 48100 | 97 |
| 433 | 20240903 | 114900 | 11747174800 | 48100 | 48150 | 48150 | 48050 | 355 |
| 434 | 20240903 | 114800 | 11730109600 | 48150 | 48100 | 48150 | 48050 | 392 |
| 435 | 20240903 | 114700 | 11711263450 | 48050 | 48100 | 48100 | 48050 | 212 |
| 436 | 20240903 | 114600 | 11701066450 | 48100 | 48100 | 48100 | 48050 | 192 |
| 437 | 20240903 | 114500 | 11691832100 | 48050 | 48100 | 48150 | 48050 | 2868 |
| 438 | 20240903 | 114400 | 11553750000 | 48100 | 48100 | 48100 | 48050 | 45 |
| 439 | 20240903 | 114300 | 11551585650 | 48100 | 48100 | 48100 | 48050 | 216 |
| 440 | 20240903 | 114200 | 11541198550 | 48100 | 48100 | 48200 | 48000 | 2263 |
| 441 | 20240903 | 114100 | 11432253700 | 48100 | 48050 | 48100 | 48050 | 73 |
| 442 | 20240903 | 114000 | 11428742850 | 48000 | 48200 | 48200 | 48000 | 151 |
| 443 | 20240903 | 113900 | 11421485300 | 48200 | 48050 | 48200 | 48000 | 475 |
| 444 | 20240903 | 113800 | 11398671500 | 48050 | 48050 | 48050 | 48000 | 142 |
| 445 | 20240903 | 113700 | 11391851500 | 48000 | 48000 | 48050 | 48000 | 112 |
| 446 | 20240903 | 113600 | 11386470700 | 48050 | 48150 | 48200 | 48000 | 2324 |
| 447 | 20240903 | 113500 | 11274517350 | 48150 | 48100 | 48150 | 47950 | 683 |
| 448 | 20240903 | 113400 | 11241700650 | 48100 | 48100 | 48150 | 48050 | 146 |
| 449 | 20240903 | 113300 | 11234679650 | 48050 | 48100 | 48150 | 48050 | 1532 |
| 450 | 20240903 | 113200 | 11160989400 | 48100 | 48100 | 48200 | 48100 | 205 |
| 451 | 20240903 | 113100 | 11151113650 | 48150 | 48100 | 48200 | 48100 | 219 |
| 452 | 20240903 | 113000 | 11140564000 | 48150 | 48100 | 48250 | 48100 | 2695 |
| 453 | 20240903 | 112900 | 11010657250 | 48050 | 48050 | 48150 | 48050 | 254 |
| 454 | 20240903 | 112800 | 10998439550 | 48100 | 48150 | 48150 | 47700 | 554 |
| 455 | 20240903 | 112700 | 10971855750 | 48100 | 48050 | 48150 | 48050 | 279 |
| 456 | 20240903 | 112600 | 10958445800 | 48050 | 48100 | 48250 | 48050 | 2488 |
| 457 | 20240903 | 112500 | 10838566550 | 48100 | 48100 | 48100 | 47950 | 81 |
| 458 | 20240903 | 112400 | 10834673150 | 48100 | 48000 | 48100 | 47950 | 189 |
| 459 | 20240903 | 112300 | 10825594450 | 48050 | 48150 | 48150 | 48000 | 440 |
| 460 | 20240903 | 112200 | 10804448350 | 48150 | 48100 | 48150 | 48050 | 108 |
| 461 | 20240903 | 112100 | 10799256250 | 48050 | 48100 | 48250 | 48050 | 3513 |
| 462 | 20240903 | 112000 | 10630069100 | 48100 | 48100 | 48100 | 48050 | 372 |
| 463 | 20240903 | 111900 | 10612189150 | 48100 | 48100 | 48100 | 48050 | 130 |
| 464 | 20240903 | 111800 | 10605937400 | 48100 | 48050 | 48100 | 48050 | 268 |
| 465 | 20240903 | 111700 | 10593051300 | 48050 | 48050 | 48100 | 48050 | 622 |
| 466 | 20240903 | 111600 | 10563147100 | 48050 | 48100 | 48100 | 47550 | 5215 |
| 467 | 20240903 | 111500 | 10313611150 | 48050 | 48100 | 48200 | 48050 | 2291 |
| 468 | 20240903 | 111400 | 10203321900 | 48050 | 48050 | 48100 | 47900 | 561 |
| 469 | 20240903 | 111300 | 10176418000 | 48100 | 48100 | 48100 | 48000 | 381 |
| 470 | 20240903 | 111200 | 10158106050 | 48050 | 48000 | 48150 | 48000 | 1996 |
| 471 | 20240903 | 111100 | 10062126550 | 47950 | 48000 | 48050 | 47950 | 569 |
| 472 | 20240903 | 111000 | 10034819800 | 48050 | 48050 | 48100 | 48000 | 2242 |
| 473 | 20240903 | 110900 | 9927190800 | 48000 | 48000 | 48100 | 48000 | 288 |
| 474 | 20240903 | 110800 | 9913350500 | 48050 | 48050 | 48050 | 48000 | 378 |
| 475 | 20240903 | 110700 | 9895200350 | 48000 | 48050 | 48100 | 48000 | 433 |
| 476 | 20240903 | 110600 | 9874393050 | 48100 | 48050 | 48200 | 48050 | 2045 |
| 477 | 20240903 | 110500 | 9775893350 | 48050 | 48000 | 48050 | 47950 | 925 |
| 478 | 20240903 | 110400 | 9731487700 | 48000 | 48000 | 48100 | 47950 | 205 |
| 479 | 20240903 | 110300 | 9721647500 | 48000 | 47950 | 48000 | 47950 | 225 |
| 480 | 20240903 | 110200 | 9710852500 | 47950 | 48000 | 48050 | 47900 | 975 |
| 481 | 20240903 | 110100 | 9664101400 | 47950 | 47950 | 48050 | 47950 | 566 |
| 482 | 20240903 | 110000 | 9636948900 | 48100 | 48000 | 48150 | 47950 | 2600 |
| 483 | 20240903 | 105900 | 9512018850 | 47950 | 48000 | 48000 | 47900 | 585 |
| 484 | 20240903 | 105800 | 9483973550 | 47950 | 48050 | 48050 | 47950 | 1490 |
| 485 | 20240903 | 105700 | 9412440350 | 48050 | 48050 | 48050 | 48000 | 387 |
| 486 | 20240903 | 105600 | 9393853650 | 48050 | 48100 | 48100 | 48000 | 701 |
| 487 | 20240903 | 105500 | 9360163950 | 48100 | 48050 | 48100 | 48050 | 404 |
| 488 | 20240903 | 105400 | 9340743800 | 48050 | 48100 | 48100 | 48050 | 136 |
| 489 | 20240903 | 105300 | 9334203550 | 48050 | 48150 | 48150 | 48050 | 714 |
| 490 | 20240903 | 105200 | 9299856350 | 48100 | 48100 | 48150 | 48050 | 1536 |
| 491 | 20240903 | 105100 | 9225949400 | 48100 | 48050 | 48100 | 48050 | 246 |
| 492 | 20240903 | 105000 | 9214121350 | 48050 | 48150 | 48150 | 48000 | 1369 |
| 493 | 20240903 | 104900 | 9148298350 | 48100 | 48150 | 48150 | 48100 | 547 |
| 494 | 20240903 | 104800 | 9121974300 | 48200 | 48150 | 48200 | 48100 | 199 |
| 495 | 20240903 | 104700 | 9112389550 | 48150 | 48200 | 48200 | 48150 | 136 |
| 496 | 20240903 | 104600 | 9105837300 | 48200 | 48100 | 48200 | 48050 | 2024 |
| 497 | 20240903 | 104500 | 9008453300 | 48050 | 48150 | 48150 | 48050 | 253 |
| 498 | 20240903 | 104400 | 8996278350 | 48150 | 48150 | 48150 | 48100 | 196 |
| 499 | 20240903 | 104300 | 8986844650 | 48150 | 48250 | 48250 | 48050 | 2656 |
| 500 | 20240903 | 104200 | 8858914700 | 48200 | 48100 | 48200 | 48050 | 2925 |
| 501 | 20240903 | 104100 | 8718272800 | 48100 | 48100 | 48150 | 48050 | 3147 |
| 502 | 20240903 | 104000 | 8566894100 | 48100 | 48250 | 48250 | 48100 | 429 |
| 503 | 20240903 | 103900 | 8546233850 | 48250 | 48200 | 48250 | 48100 | 372 |
| 504 | 20240903 | 103800 | 8528321550 | 48250 | 48200 | 48250 | 48150 | 163 |
| 505 | 20240903 | 103700 | 8520464600 | 48200 | 48200 | 48250 | 48150 | 494 |
| 506 | 20240903 | 103600 | 8496660300 | 48150 | 48300 | 48300 | 48150 | 2780 |
| 507 | 20240903 | 103500 | 8362650600 | 48250 | 48250 | 48300 | 48200 | 261 |
| 508 | 20240903 | 103400 | 8350054900 | 48250 | 48250 | 48300 | 48200 | 265 |
| 509 | 20240903 | 103300 | 8337269250 | 48300 | 48300 | 48300 | 48250 | 487 |
| 510 | 20240903 | 103200 | 8313757200 | 48300 | 48250 | 48300 | 48200 | 852 |
| 511 | 20240903 | 103100 | 8272661550 | 48300 | 48250 | 48300 | 48200 | 253 |
| 512 | 20240903 | 103000 | 8260455750 | 48250 | 48350 | 48350 | 48200 | 863 |
| 513 | 20240903 | 102900 | 8218811050 | 48350 | 48350 | 48350 | 48300 | 408 |
| 514 | 20240903 | 102800 | 8199087750 | 48300 | 48350 | 48350 | 48300 | 331 |
| 515 | 20240903 | 102700 | 8183086800 | 48300 | 48350 | 48350 | 48300 | 698 |
| 516 | 20240903 | 102600 | 8149365700 | 48350 | 48400 | 48400 | 48300 | 648 |
| 517 | 20240903 | 102500 | 8118031650 | 48350 | 48350 | 48400 | 48300 | 674 |
| 518 | 20240903 | 102400 | 8085445000 | 48350 | 48300 | 48350 | 48300 | 1489 |
| 519 | 20240903 | 102300 | 8013464750 | 48300 | 48200 | 48300 | 48200 | 2183 |
| 520 | 20240903 | 102200 | 7908065150 | 48250 | 48200 | 48250 | 48200 | 1196 |
| 521 | 20240903 | 102100 | 7850378650 | 48250 | 48200 | 48250 | 48200 | 412 |
| 522 | 20240903 | 102000 | 7830516250 | 48200 | 48250 | 48250 | 48200 | 2389 |
| 523 | 20240903 | 101900 | 7715309800 | 48250 | 48300 | 48300 | 48250 | 585 |
| 524 | 20240903 | 101800 | 7687064700 | 48250 | 48300 | 48350 | 48250 | 1768 |
| 525 | 20240903 | 101700 | 7601691000 | 48300 | 48250 | 48300 | 48200 | 1157 |
| 526 | 20240903 | 101600 | 7545871650 | 48200 | 48300 | 48300 | 48200 | 837 |
| 527 | 20240903 | 101500 | 7505478400 | 48250 | 48450 | 48450 | 48250 | 719 |
| 528 | 20240903 | 101400 | 7470755000 | 48450 | 48450 | 48500 | 48300 | 3338 |
| 529 | 20240903 | 101300 | 7309134050 | 48500 | 48500 | 48550 | 48450 | 442 |
| 530 | 20240903 | 101200 | 7287688400 | 48500 | 48500 | 48550 | 48450 | 849 |
| 531 | 20240903 | 101100 | 7246503950 | 48550 | 48500 | 48550 | 48500 | 234 |
| 532 | 20240903 | 101000 | 7235146300 | 48450 | 48400 | 48550 | 48400 | 81 |
| 533 | 20240903 | 100900 | 7231219850 | 48400 | 48500 | 48550 | 48400 | 655 |
| 534 | 20240903 | 100800 | 7199460600 | 48500 | 48500 | 48550 | 48500 | 1016 |
| 535 | 20240903 | 100700 | 7150172200 | 48500 | 48550 | 48550 | 48400 | 1086 |
| 536 | 20240903 | 100600 | 7097518000 | 48500 | 48550 | 48550 | 48500 | 705 |
| 537 | 20240903 | 100500 | 7063307850 | 48550 | 48600 | 48650 | 48500 | 488 |
| 538 | 20240903 | 100400 | 7039594350 | 48550 | 48600 | 48600 | 48550 | 1146 |
| 539 | 20240903 | 100300 | 6983900950 | 48550 | 48650 | 48650 | 48550 | 731 |
| 540 | 20240903 | 100200 | 6948387150 | 48600 | 48700 | 48750 | 48600 | 4255 |
| 541 | 20240903 | 100100 | 6741411150 | 48700 | 48750 | 48750 | 48700 | 371 |
| 542 | 20240903 | 100000 | 6723326200 | 48700 | 48700 | 48800 | 48650 | 4594 |
| 543 | 20240903 | 095900 | 6499283100 | 48750 | 48700 | 48750 | 48650 | 4042 |
| 544 | 20240903 | 095800 | 6302431500 | 48700 | 48500 | 48700 | 48500 | 8625 |
| 545 | 20240903 | 095700 | 5883197500 | 48500 | 48400 | 48550 | 48350 | 7413 |
| 546 | 20240903 | 095600 | 5523924000 | 48450 | 48600 | 48600 | 48450 | 2767 |
| 547 | 20240903 | 095500 | 5389749750 | 48550 | 48500 | 48550 | 48500 | 1148 |
| 548 | 20240903 | 095400 | 5334022300 | 48550 | 48500 | 48550 | 48450 | 4690 |
| 549 | 20240903 | 095300 | 5106559200 | 48500 | 48450 | 48500 | 48450 | 1022 |
| 550 | 20240903 | 095200 | 5057015450 | 48450 | 48300 | 48500 | 48300 | 9123 |
| 551 | 20240903 | 095100 | 4615575650 | 48300 | 48250 | 48300 | 48200 | 5627 |
| 552 | 20240903 | 095000 | 4343954400 | 48200 | 48200 | 48250 | 48200 | 713 |
| 553 | 20240903 | 094900 | 4309564850 | 48250 | 48200 | 48250 | 48200 | 917 |
| 554 | 20240903 | 094800 | 4265329250 | 48250 | 48150 | 48250 | 48100 | 1930 |
| 555 | 20240903 | 094700 | 4172319900 | 48150 | 48200 | 48250 | 48100 | 6434 |
| 556 | 20240903 | 094600 | 3862376600 | 48200 | 48200 | 48200 | 48100 | 1823 |
| 557 | 20240903 | 094500 | 3774582450 | 48200 | 48200 | 48200 | 48150 | 1042 |
| 558 | 20240903 | 094400 | 3724382800 | 48200 | 48200 | 48200 | 48150 | 776 |
| 559 | 20240903 | 094300 | 3686987550 | 48150 | 48150 | 48200 | 48100 | 3164 |
| 560 | 20240903 | 094200 | 3534691700 | 48150 | 48200 | 48200 | 48150 | 1957 |
| 561 | 20240903 | 094100 | 3440449850 | 48200 | 48150 | 48200 | 48150 | 446 |
| 562 | 20240903 | 094000 | 3418955050 | 48200 | 48150 | 48200 | 48150 | 597 |
| 563 | 20240903 | 093900 | 3390185550 | 48150 | 48150 | 48200 | 48150 | 804 |
| 564 | 20240903 | 093800 | 3351437500 | 48200 | 48150 | 48200 | 48150 | 731 |
| 565 | 20240903 | 093700 | 3316210650 | 48200 | 48200 | 48250 | 48150 | 680 |
| 566 | 20240903 | 093600 | 3283425800 | 48200 | 48250 | 48250 | 48200 | 545 |
| 567 | 20240903 | 093500 | 3257150050 | 48200 | 48250 | 48300 | 48200 | 1273 |
| 568 | 20240903 | 093400 | 3195732600 | 48250 | 48200 | 48300 | 48200 | 7564 |
| 569 | 20240903 | 093300 | 2830760200 | 48200 | 48250 | 48250 | 48200 | 705 |
| 570 | 20240903 | 093200 | 2796774600 | 48200 | 48200 | 48250 | 48150 | 5384 |
| 571 | 20240903 | 093100 | 2537362800 | 48200 | 48250 | 48250 | 48150 | 896 |
| 572 | 20240903 | 093000 | 2494171800 | 48200 | 48250 | 48300 | 48200 | 833 |
| 573 | 20240903 | 092900 | 2453981900 | 48250 | 48050 | 48300 | 48050 | 12823 |
| 574 | 20240903 | 092800 | 1836350550 | 48050 | 48200 | 48200 | 48050 | 1995 |
| 575 | 20240903 | 092700 | 1740339250 | 48150 | 47900 | 48200 | 47850 | 7325 |
| 576 | 20240903 | 092600 | 1388442250 | 47850 | 47800 | 47900 | 47750 | 2988 |
| 577 | 20240903 | 092500 | 1245544000 | 47800 | 47700 | 47800 | 47700 | 669 |
| 578 | 20240903 | 092400 | 1213624450 | 47750 | 47600 | 47800 | 47600 | 3845 |
| 579 | 20240903 | 092300 | 1030405450 | 47550 | 47600 | 47600 | 47550 | 407 |
| 580 | 20240903 | 092200 | 1011040000 | 47600 | 47550 | 47600 | 47550 | 2425 |
| 581 | 20240903 | 092100 | 895678400 | 47500 | 47350 | 47550 | 47350 | 5407 |
| 582 | 20240903 | 092000 | 639094050 | 47350 | 47400 | 47400 | 47300 | 1693 |
| 583 | 20240903 | 091900 | 558867250 | 47400 | 47400 | 47450 | 47400 | 658 |
| 584 | 20240903 | 091800 | 527671000 | 47400 | 47450 | 47450 | 47400 | 165 |
| 585 | 20240903 | 091700 | 519845050 | 47400 | 47500 | 47500 | 47400 | 1075 |
| 586 | 20240903 | 091600 | 468827350 | 47500 | 47450 | 47500 | 47400 | 713 |
| 587 | 20240903 | 091500 | 434991650 | 47400 | 47400 | 47500 | 47400 | 1649 |
| 588 | 20240903 | 091400 | 356736750 | 47350 | 47400 | 47400 | 47350 | 523 |
| 589 | 20240903 | 091300 | 331961050 | 47400 | 47250 | 47400 | 47250 | 1269 |
| 590 | 20240903 | 091200 | 271894750 | 47200 | 47250 | 47250 | 47200 | 396 |
| 591 | 20240903 | 091100 | 253186000 | 47200 | 47150 | 47250 | 47150 | 685 |
| 592 | 20240903 | 091000 | 220877300 | 47150 | 47150 | 47200 | 47150 | 346 |
| 593 | 20240903 | 090900 | 204560100 | 47150 | 47100 | 47150 | 47100 | 235 |
| 594 | 20240903 | 090800 | 193485050 | 47100 | 47050 | 47100 | 47050 | 301 |
| 595 | 20240903 | 090700 | 179310700 | 47100 | 47050 | 47100 | 47000 | 230 |
| 596 | 20240903 | 090600 | 168490200 | 47050 | 47100 | 47100 | 47000 | 799 |
| 597 | 20240903 | 090500 | 130904500 | 47100 | 47250 | 47250 | 47050 | 1320 |
| 598 | 20240903 | 090400 | 68607950 | 47250 | 47250 | 47250 | 47200 | 195 |
| 599 | 20240903 | 090300 | 59394550 | 47250 | 47150 | 47250 | 47150 | 685 |
| 600 | 20240903 | 090200 | 27042350 | 47150 | 47200 | 47200 | 47150 | 79 |
| 601 | 20240903 | 090100 | 23316250 | 47200 | 47200 | 47250 | 47150 | 87 |
| 602 | 20240903 | 090000 | 19210350 | 47250 | 47250 | 47250 | 47100 | 345 |