34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 3 | 20240905 | 191600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 4 | 20240905 | 191500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 5 | 20240905 | 191400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 6 | 20240905 | 191300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 7 | 20240905 | 191200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 8 | 20240905 | 191100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 9 | 20240905 | 191000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 10 | 20240905 | 190900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 11 | 20240905 | 190800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 12 | 20240905 | 190700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 13 | 20240905 | 190600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 14 | 20240905 | 190500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 15 | 20240905 | 190400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 16 | 20240905 | 190300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 17 | 20240905 | 190200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 18 | 20240905 | 190100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 19 | 20240905 | 190000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 20 | 20240905 | 185900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 21 | 20240905 | 185800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 22 | 20240905 | 185700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 23 | 20240905 | 185600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 24 | 20240905 | 185500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 25 | 20240905 | 185400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 26 | 20240905 | 185300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 27 | 20240905 | 185200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 28 | 20240905 | 185100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 29 | 20240905 | 185000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 30 | 20240905 | 184900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 31 | 20240905 | 184800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 32 | 20240905 | 184700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 33 | 20240905 | 184600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 34 | 20240905 | 184500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 35 | 20240905 | 184400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 36 | 20240905 | 184300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 37 | 20240905 | 184200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 38 | 20240905 | 184100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 39 | 20240905 | 184000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 40 | 20240905 | 183900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 41 | 20240905 | 183800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 42 | 20240905 | 183700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 43 | 20240905 | 183600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 44 | 20240905 | 183500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 45 | 20240905 | 183400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 46 | 20240905 | 183300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 47 | 20240905 | 183200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 48 | 20240905 | 183100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 49 | 20240905 | 183000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 50 | 20240905 | 182900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 51 | 20240905 | 182800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 52 | 20240905 | 182700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 53 | 20240905 | 182600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 54 | 20240905 | 182500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 55 | 20240905 | 182400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 56 | 20240905 | 182300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 57 | 20240905 | 182200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 58 | 20240905 | 182100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 59 | 20240905 | 182000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 60 | 20240905 | 181900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 61 | 20240905 | 181800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 62 | 20240905 | 181700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 63 | 20240905 | 181600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 64 | 20240905 | 181500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 65 | 20240905 | 181400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 66 | 20240905 | 181300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 67 | 20240905 | 181200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 68 | 20240905 | 181100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 69 | 20240905 | 181000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 70 | 20240905 | 180900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 71 | 20240905 | 180800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 72 | 20240905 | 180700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 73 | 20240905 | 180600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 74 | 20240905 | 180500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 75 | 20240905 | 180400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 76 | 20240905 | 180300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 77 | 20240905 | 180200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 78 | 20240905 | 180100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 79 | 20240905 | 180000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 80 | 20240905 | 175900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 81 | 20240905 | 175800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 82 | 20240905 | 175700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 83 | 20240905 | 175600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 84 | 20240905 | 175500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 85 | 20240905 | 175400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 86 | 20240905 | 175300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 87 | 20240905 | 175200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 88 | 20240905 | 175100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 89 | 20240905 | 175000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 90 | 20240905 | 174900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 91 | 20240905 | 174800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 92 | 20240905 | 174700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 93 | 20240905 | 174600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 94 | 20240905 | 174500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 95 | 20240905 | 174400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 96 | 20240905 | 174300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 97 | 20240905 | 174200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 98 | 20240905 | 174100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 99 | 20240905 | 174000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 100 | 20240905 | 173900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 101 | 20240905 | 173800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 102 | 20240905 | 173700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 103 | 20240905 | 173600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 104 | 20240905 | 173500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 105 | 20240905 | 173400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 106 | 20240905 | 173300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 107 | 20240905 | 173200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 108 | 20240905 | 173100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 109 | 20240905 | 173000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 110 | 20240905 | 172900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 111 | 20240905 | 172800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 112 | 20240905 | 172700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 113 | 20240905 | 172600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 114 | 20240905 | 172500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 115 | 20240905 | 172400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 116 | 20240905 | 172300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 117 | 20240905 | 172200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 118 | 20240905 | 172100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 119 | 20240905 | 172000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 120 | 20240905 | 171900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 121 | 20240905 | 171800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 122 | 20240905 | 171700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 123 | 20240905 | 171600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 124 | 20240905 | 171500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 125 | 20240905 | 171400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 126 | 20240905 | 171300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 127 | 20240905 | 171200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 128 | 20240905 | 171100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 129 | 20240905 | 171000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 130 | 20240905 | 170900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 131 | 20240905 | 170800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 132 | 20240905 | 170700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 133 | 20240905 | 170600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 134 | 20240905 | 170500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 135 | 20240905 | 170400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 136 | 20240905 | 170300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 137 | 20240905 | 170200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 138 | 20240905 | 170100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 139 | 20240905 | 170000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 140 | 20240905 | 165900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 141 | 20240905 | 165800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 142 | 20240905 | 165700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 143 | 20240905 | 165600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 144 | 20240905 | 165500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 145 | 20240905 | 165400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 146 | 20240905 | 165300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 147 | 20240905 | 165200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 148 | 20240905 | 165100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 149 | 20240905 | 165000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 150 | 20240905 | 164900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 151 | 20240905 | 164800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 152 | 20240905 | 164700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 153 | 20240905 | 164600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 154 | 20240905 | 164500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 155 | 20240905 | 164400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 156 | 20240905 | 164300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 157 | 20240905 | 164200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 158 | 20240905 | 164100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 159 | 20240905 | 164000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 160 | 20240905 | 163900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 161 | 20240905 | 163800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 162 | 20240905 | 163700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 163 | 20240905 | 163600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 164 | 20240905 | 163500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 165 | 20240905 | 163400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 166 | 20240905 | 163300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 167 | 20240905 | 163200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 168 | 20240905 | 163100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 169 | 20240905 | 163000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 170 | 20240905 | 162900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 171 | 20240905 | 162800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 172 | 20240905 | 162700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 173 | 20240905 | 162600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 174 | 20240905 | 162500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 175 | 20240905 | 162400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 176 | 20240905 | 162300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 177 | 20240905 | 162200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 178 | 20240905 | 162100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 179 | 20240905 | 162000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 180 | 20240905 | 161900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 181 | 20240905 | 161800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 182 | 20240905 | 161700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 183 | 20240905 | 161600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 184 | 20240905 | 161500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 185 | 20240905 | 161400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 186 | 20240905 | 161300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 187 | 20240905 | 161200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 188 | 20240905 | 161100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 189 | 20240905 | 161000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 190 | 20240905 | 160900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 191 | 20240905 | 160800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 192 | 20240905 | 160700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 193 | 20240905 | 160600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 194 | 20240905 | 160500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20240905 | 160400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20240905 | 160300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20240905 | 160200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20240905 | 160100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20240905 | 160000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20240905 | 155900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20240905 | 155800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20240905 | 155700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20240905 | 155600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 204 | 20240905 | 155500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 205 | 20240905 | 155400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 206 | 20240905 | 155300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 207 | 20240905 | 155200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 208 | 20240905 | 155100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 209 | 20240905 | 155000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 210 | 20240905 | 154900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 211 | 20240905 | 154800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 212 | 20240905 | 154700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 213 | 20240905 | 154600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 214 | 20240905 | 154500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 215 | 20240905 | 154400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 216 | 20240905 | 154300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 217 | 20240905 | 154200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 218 | 20240905 | 154100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 219 | 20240905 | 154000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 220 | 20240905 | 153900 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 221 | 20240905 | 153800 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 222 | 20240905 | 153700 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 223 | 20240905 | 153600 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 224 | 20240905 | 153500 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 225 | 20240905 | 153400 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 226 | 20240905 | 153300 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 227 | 20240905 | 153200 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 228 | 20240905 | 153100 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 229 | 20240905 | 153000 | 191546408300 | 48450 | 48450 | 48450 | 48450 | 70408 |
| 230 | 20240905 | 152900 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20240905 | 152800 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20240905 | 152700 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 233 | 20240905 | 152600 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 234 | 20240905 | 152500 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 235 | 20240905 | 152400 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 236 | 20240905 | 152300 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 237 | 20240905 | 152200 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 238 | 20240905 | 152100 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 239 | 20240905 | 152000 | 188135140700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 240 | 20240905 | 151900 | 188135140700 | 48650 | 48700 | 48700 | 48650 | 5642 |
| 241 | 20240905 | 151800 | 187860557750 | 48650 | 48700 | 48750 | 48650 | 8073 |
| 242 | 20240905 | 151700 | 187467475050 | 48750 | 48650 | 48750 | 48650 | 5399 |
| 243 | 20240905 | 151600 | 187204581800 | 48650 | 48650 | 48700 | 48600 | 4705 |
| 244 | 20240905 | 151500 | 186975804850 | 48600 | 48650 | 48700 | 48600 | 7118 |
| 245 | 20240905 | 151400 | 186629583300 | 48600 | 48750 | 48750 | 48550 | 12767 |
| 246 | 20240905 | 151300 | 186008052300 | 48750 | 48850 | 48850 | 48700 | 8333 |
| 247 | 20240905 | 151200 | 185601573950 | 48850 | 48850 | 48850 | 48800 | 3264 |
| 248 | 20240905 | 151100 | 185442159550 | 48800 | 48800 | 48850 | 48750 | 6714 |
| 249 | 20240905 | 151000 | 185114645050 | 48800 | 48800 | 48850 | 48750 | 8521 |
| 250 | 20240905 | 150900 | 184698796000 | 48900 | 48800 | 48900 | 48800 | 20344 |
| 251 | 20240905 | 150800 | 183704963050 | 48800 | 48650 | 48800 | 48600 | 9347 |
| 252 | 20240905 | 150700 | 183249550000 | 48650 | 48550 | 48650 | 48500 | 6053 |
| 253 | 20240905 | 150600 | 182955471000 | 48500 | 48450 | 48550 | 48400 | 5661 |
| 254 | 20240905 | 150500 | 182681069600 | 48450 | 48500 | 48500 | 48400 | 6576 |
| 255 | 20240905 | 150400 | 182362408100 | 48500 | 48450 | 48500 | 48400 | 3660 |
| 256 | 20240905 | 150300 | 182185108000 | 48450 | 48500 | 48500 | 48450 | 7001 |
| 257 | 20240905 | 150200 | 181845808650 | 48500 | 48600 | 48600 | 48450 | 6617 |
| 258 | 20240905 | 150100 | 181524794350 | 48600 | 48550 | 48600 | 48500 | 4525 |
| 259 | 20240905 | 150000 | 181305102150 | 48550 | 48550 | 48600 | 48500 | 6227 |
| 260 | 20240905 | 145900 | 181002806000 | 48550 | 48600 | 48650 | 48500 | 6060 |
| 261 | 20240905 | 145800 | 180708435250 | 48600 | 48750 | 48750 | 48550 | 9980 |
| 262 | 20240905 | 145700 | 180223060900 | 48750 | 48700 | 48750 | 48600 | 6605 |
| 263 | 20240905 | 145600 | 179901518200 | 48700 | 48600 | 48800 | 48550 | 25443 |
| 264 | 20240905 | 145500 | 178662466700 | 48600 | 48500 | 48600 | 48450 | 10329 |
| 265 | 20240905 | 145400 | 178161128850 | 48500 | 48350 | 48500 | 48300 | 9065 |
| 266 | 20240905 | 145300 | 177722327850 | 48350 | 48350 | 48400 | 48300 | 2695 |
| 267 | 20240905 | 145200 | 177592032100 | 48350 | 48400 | 48400 | 48300 | 2628 |
| 268 | 20240905 | 145100 | 177464951200 | 48400 | 48350 | 48400 | 48300 | 1883 |
| 269 | 20240905 | 145000 | 177373895600 | 48350 | 48350 | 48350 | 48300 | 1891 |
| 270 | 20240905 | 144900 | 177282492250 | 48350 | 48300 | 48400 | 48300 | 3235 |
| 271 | 20240905 | 144800 | 177126074100 | 48350 | 48350 | 48350 | 48300 | 2133 |
| 272 | 20240905 | 144700 | 177022975000 | 48350 | 48350 | 48350 | 48300 | 1824 |
| 273 | 20240905 | 144600 | 176934814700 | 48350 | 48350 | 48350 | 48300 | 4519 |
| 274 | 20240905 | 144500 | 176716491350 | 48350 | 48350 | 48350 | 48300 | 1648 |
| 275 | 20240905 | 144400 | 176636826450 | 48350 | 48350 | 48400 | 48350 | 3035 |
| 276 | 20240905 | 144300 | 176490046950 | 48400 | 48350 | 48400 | 48300 | 4369 |
| 277 | 20240905 | 144200 | 176278807650 | 48300 | 48300 | 48400 | 48250 | 5430 |
| 278 | 20240905 | 144100 | 176016277250 | 48300 | 48250 | 48300 | 48200 | 4382 |
| 279 | 20240905 | 144000 | 175804816250 | 48250 | 48450 | 48450 | 48150 | 12030 |
| 280 | 20240905 | 143900 | 175223986900 | 48400 | 48350 | 48450 | 48300 | 7416 |
| 281 | 20240905 | 143800 | 174865195150 | 48350 | 48300 | 48400 | 48300 | 6525 |
| 282 | 20240905 | 143700 | 174549713900 | 48300 | 48300 | 48350 | 48250 | 3081 |
| 283 | 20240905 | 143600 | 174400891650 | 48300 | 48250 | 48300 | 48200 | 3494 |
| 284 | 20240905 | 143500 | 174232214400 | 48300 | 48250 | 48300 | 48200 | 9301 |
| 285 | 20240905 | 143400 | 173783401650 | 48200 | 48150 | 48250 | 48150 | 3122 |
| 286 | 20240905 | 143300 | 173632952600 | 48150 | 48100 | 48150 | 48050 | 1979 |
| 287 | 20240905 | 143200 | 173537775700 | 48100 | 48150 | 48200 | 48050 | 5297 |
| 288 | 20240905 | 143100 | 173282939150 | 48150 | 48150 | 48200 | 48100 | 1184 |
| 289 | 20240905 | 143000 | 173225921050 | 48150 | 48250 | 48250 | 48150 | 3675 |
| 290 | 20240905 | 142900 | 173048786500 | 48200 | 48250 | 48300 | 48200 | 2344 |
| 291 | 20240905 | 142800 | 172935697650 | 48200 | 48200 | 48300 | 48200 | 3404 |
| 292 | 20240905 | 142700 | 172771475400 | 48200 | 48050 | 48250 | 48050 | 4662 |
| 293 | 20240905 | 142600 | 172546969350 | 48100 | 48100 | 48100 | 48000 | 1638 |
| 294 | 20240905 | 142500 | 172468258600 | 48100 | 48050 | 48100 | 47950 | 8336 |
| 295 | 20240905 | 142400 | 172068025350 | 48050 | 48000 | 48100 | 48000 | 3676 |
| 296 | 20240905 | 142300 | 171891446650 | 48000 | 48100 | 48100 | 48000 | 8160 |
| 297 | 20240905 | 142200 | 171499394450 | 48100 | 48100 | 48150 | 48050 | 3094 |
| 298 | 20240905 | 142100 | 171350563600 | 48100 | 48150 | 48150 | 48100 | 5476 |
| 299 | 20240905 | 142000 | 171087090450 | 48150 | 48250 | 48250 | 48100 | 5026 |
| 300 | 20240905 | 141900 | 170844979550 | 48200 | 48150 | 48250 | 48100 | 1006 |
| 301 | 20240905 | 141800 | 170796523200 | 48100 | 48100 | 48150 | 48050 | 4334 |
| 302 | 20240905 | 141700 | 170588054600 | 48150 | 48350 | 48400 | 48100 | 3801 |
| 303 | 20240905 | 141600 | 170404706050 | 48350 | 48400 | 48450 | 48300 | 6768 |
| 304 | 20240905 | 141500 | 170077230650 | 48350 | 48400 | 48450 | 48350 | 7648 |
| 305 | 20240905 | 141400 | 169707086400 | 48350 | 48350 | 48400 | 48350 | 10450 |
| 306 | 20240905 | 141300 | 169201596400 | 48350 | 48000 | 48400 | 48000 | 11966 |
| 307 | 20240905 | 141200 | 168624697800 | 47950 | 47950 | 48100 | 47950 | 3916 |
| 308 | 20240905 | 141100 | 168436686400 | 47950 | 48050 | 48150 | 47950 | 5929 |
| 309 | 20240905 | 141000 | 168151996350 | 48050 | 48050 | 48200 | 48050 | 7117 |
| 310 | 20240905 | 140900 | 167809545000 | 48050 | 48150 | 48200 | 48000 | 8313 |
| 311 | 20240905 | 140800 | 167409879400 | 48150 | 48050 | 48250 | 48000 | 9859 |
| 312 | 20240905 | 140700 | 166935664650 | 48000 | 47850 | 48100 | 47800 | 7293 |
| 313 | 20240905 | 140600 | 166586283900 | 47850 | 47800 | 47900 | 47750 | 12277 |
| 314 | 20240905 | 140500 | 165999141500 | 47800 | 47950 | 47950 | 47750 | 13022 |
| 315 | 20240905 | 140400 | 165376491850 | 47900 | 48150 | 48150 | 47850 | 16923 |
| 316 | 20240905 | 140300 | 164563941150 | 48150 | 48200 | 48250 | 48150 | 3227 |
| 317 | 20240905 | 140200 | 164408401950 | 48250 | 48300 | 48350 | 48200 | 4451 |
| 318 | 20240905 | 140100 | 164193553900 | 48300 | 48400 | 48400 | 48300 | 4580 |
| 319 | 20240905 | 140000 | 163972095600 | 48400 | 48200 | 48400 | 48200 | 5736 |
| 320 | 20240905 | 135900 | 163695155800 | 48250 | 48250 | 48300 | 48150 | 9527 |
| 321 | 20240905 | 135800 | 163235775050 | 48250 | 48350 | 48400 | 48250 | 8067 |
| 322 | 20240905 | 135700 | 162845970250 | 48400 | 48450 | 48450 | 48250 | 11159 |
| 323 | 20240905 | 135600 | 162306381950 | 48450 | 48300 | 48450 | 48250 | 12123 |
| 324 | 20240905 | 135500 | 161719999950 | 48300 | 48250 | 48300 | 48200 | 4181 |
| 325 | 20240905 | 135400 | 161518234650 | 48250 | 48150 | 48250 | 48150 | 3673 |
| 326 | 20240905 | 135300 | 161341119700 | 48200 | 48300 | 48400 | 48150 | 19616 |
| 327 | 20240905 | 135200 | 160394068200 | 48300 | 48250 | 48300 | 48150 | 13136 |
| 328 | 20240905 | 135100 | 159760250900 | 48250 | 48050 | 48250 | 48000 | 16332 |
| 329 | 20240905 | 135000 | 158974346800 | 48050 | 48000 | 48050 | 47950 | 4324 |
| 330 | 20240905 | 134900 | 158766775400 | 48000 | 47950 | 48050 | 47950 | 10233 |
| 331 | 20240905 | 134800 | 158275642400 | 47950 | 47750 | 47950 | 47700 | 6073 |
| 332 | 20240905 | 134700 | 157985189700 | 47750 | 47800 | 47800 | 47650 | 7279 |
| 333 | 20240905 | 134600 | 157637865300 | 47800 | 47800 | 47800 | 47750 | 1250 |
| 334 | 20240905 | 134500 | 157578125750 | 47800 | 47750 | 47850 | 47650 | 4504 |
| 335 | 20240905 | 134400 | 157363159500 | 47750 | 47750 | 47800 | 47700 | 8367 |
| 336 | 20240905 | 134300 | 156963521000 | 47750 | 47950 | 47950 | 47700 | 4926 |
| 337 | 20240905 | 134200 | 156728085450 | 47950 | 48000 | 48050 | 47900 | 17725 |
| 338 | 20240905 | 134100 | 155877425600 | 48000 | 47700 | 48050 | 47700 | 14977 |
| 339 | 20240905 | 134000 | 155159865400 | 47700 | 47700 | 47700 | 47600 | 5525 |
| 340 | 20240905 | 133900 | 154896622700 | 47700 | 47750 | 47800 | 47650 | 6910 |
| 341 | 20240905 | 133800 | 154566834700 | 47750 | 47900 | 47900 | 47700 | 5935 |
| 342 | 20240905 | 133700 | 154282970650 | 47850 | 47800 | 47900 | 47750 | 5448 |
| 343 | 20240905 | 133600 | 154022332550 | 47800 | 47750 | 47850 | 47650 | 5489 |
| 344 | 20240905 | 133500 | 153760135100 | 47750 | 47600 | 47800 | 47600 | 4512 |
| 345 | 20240905 | 133400 | 153544687450 | 47600 | 47600 | 47750 | 47550 | 6067 |
| 346 | 20240905 | 133300 | 153255972600 | 47600 | 47650 | 47700 | 47600 | 4956 |
| 347 | 20240905 | 133200 | 153019891750 | 47650 | 47700 | 47700 | 47400 | 15770 |
| 348 | 20240905 | 133100 | 152269717050 | 47700 | 47750 | 47850 | 47600 | 12205 |
| 349 | 20240905 | 133000 | 151687318350 | 47800 | 48050 | 48050 | 47750 | 15493 |
| 350 | 20240905 | 132900 | 150945115450 | 48050 | 47950 | 48050 | 47900 | 6641 |
| 351 | 20240905 | 132800 | 150626556450 | 47900 | 47800 | 47900 | 47750 | 4589 |
| 352 | 20240905 | 132700 | 150406978600 | 47800 | 47800 | 47850 | 47750 | 8728 |
| 353 | 20240905 | 132600 | 149989831550 | 47800 | 47950 | 47950 | 47800 | 11989 |
| 354 | 20240905 | 132500 | 149415494850 | 47950 | 48000 | 48050 | 47850 | 13663 |
| 355 | 20240905 | 132400 | 148760063550 | 47950 | 47850 | 48000 | 47800 | 9161 |
| 356 | 20240905 | 132300 | 148321060900 | 47850 | 47700 | 47900 | 47700 | 11606 |
| 357 | 20240905 | 132200 | 147766353600 | 47750 | 47850 | 47850 | 47700 | 7819 |
| 358 | 20240905 | 132100 | 147392911300 | 47850 | 47850 | 47900 | 47750 | 11218 |
| 359 | 20240905 | 132000 | 146856390050 | 47850 | 47800 | 47900 | 47750 | 10123 |
| 360 | 20240905 | 131900 | 146372166200 | 47800 | 47800 | 47800 | 47700 | 8791 |
| 361 | 20240905 | 131800 | 145952351450 | 47750 | 47800 | 47900 | 47700 | 17809 |
| 362 | 20240905 | 131700 | 145101048500 | 47800 | 47800 | 47850 | 47700 | 15036 |
| 363 | 20240905 | 131600 | 144382721500 | 47800 | 47650 | 47850 | 47650 | 20837 |
| 364 | 20240905 | 131500 | 143387475350 | 47650 | 47650 | 47700 | 47550 | 9919 |
| 365 | 20240905 | 131400 | 142915206150 | 47650 | 47500 | 47650 | 47450 | 14413 |
| 366 | 20240905 | 131300 | 142229588750 | 47500 | 47400 | 47500 | 47350 | 10494 |
| 367 | 20240905 | 131200 | 141731797650 | 47400 | 47300 | 47400 | 47300 | 4331 |
| 368 | 20240905 | 131100 | 141526677850 | 47350 | 47250 | 47350 | 47250 | 4186 |
| 369 | 20240905 | 131000 | 141328761250 | 47300 | 47400 | 47400 | 47250 | 7800 |
| 370 | 20240905 | 130900 | 140959684300 | 47400 | 47400 | 47450 | 47350 | 8791 |
| 371 | 20240905 | 130800 | 140543087900 | 47400 | 47400 | 47450 | 47350 | 10085 |
| 372 | 20240905 | 130700 | 140065007550 | 47400 | 47400 | 47550 | 47350 | 28904 |
| 373 | 20240905 | 130600 | 138693403700 | 47400 | 47300 | 47450 | 47300 | 15577 |
| 374 | 20240905 | 130500 | 137955654000 | 47300 | 47100 | 47350 | 47100 | 29347 |
| 375 | 20240905 | 130400 | 136568665750 | 47150 | 47000 | 47150 | 46950 | 6037 |
| 376 | 20240905 | 130300 | 136284716700 | 47000 | 47000 | 47100 | 46900 | 11779 |
| 377 | 20240905 | 130200 | 135731194850 | 46950 | 47100 | 47150 | 46950 | 29217 |
| 378 | 20240905 | 130100 | 134356947400 | 47100 | 46750 | 47100 | 46700 | 24213 |
| 379 | 20240905 | 130000 | 133218712000 | 46750 | 46500 | 46900 | 46500 | 24955 |
| 380 | 20240905 | 125900 | 132053962950 | 46500 | 46550 | 46600 | 46350 | 27727 |
| 381 | 20240905 | 125800 | 130765748850 | 46500 | 46500 | 46600 | 46350 | 31607 |
| 382 | 20240905 | 125700 | 129297351400 | 46500 | 46700 | 46700 | 46450 | 34155 |
| 383 | 20240905 | 125600 | 127707816750 | 46700 | 46650 | 46800 | 46600 | 15298 |
| 384 | 20240905 | 125500 | 126993662650 | 46650 | 46700 | 46850 | 46550 | 21706 |
| 385 | 20240905 | 125400 | 125980474350 | 46700 | 47000 | 47000 | 46600 | 32917 |
| 386 | 20240905 | 125300 | 124440419950 | 47000 | 47050 | 47050 | 46900 | 14206 |
| 387 | 20240905 | 125200 | 123773029700 | 47050 | 47050 | 47100 | 47050 | 4400 |
| 388 | 20240905 | 125100 | 123565960800 | 47100 | 46950 | 47150 | 46950 | 7129 |
| 389 | 20240905 | 125000 | 123230741950 | 46950 | 47050 | 47050 | 46900 | 19065 |
| 390 | 20240905 | 124900 | 122335565450 | 47000 | 47000 | 47100 | 46950 | 6991 |
| 391 | 20240905 | 124800 | 122006671350 | 46950 | 47050 | 47150 | 46950 | 37894 |
| 392 | 20240905 | 124700 | 120224486650 | 47050 | 47250 | 47300 | 47000 | 32207 |
| 393 | 20240905 | 124600 | 118707202700 | 47250 | 47250 | 47350 | 47250 | 8186 |
| 394 | 20240905 | 124500 | 118320314250 | 47250 | 47450 | 47500 | 47250 | 14953 |
| 395 | 20240905 | 124400 | 117612514450 | 47500 | 47450 | 47550 | 47400 | 10321 |
| 396 | 20240905 | 124300 | 117122550950 | 47500 | 47350 | 47500 | 47350 | 7733 |
| 397 | 20240905 | 124200 | 116755760900 | 47300 | 47350 | 47450 | 47300 | 10578 |
| 398 | 20240905 | 124100 | 116254972150 | 47350 | 47300 | 47350 | 47200 | 15735 |
| 399 | 20240905 | 124000 | 115511053100 | 47300 | 47300 | 47400 | 47200 | 21831 |
| 400 | 20240905 | 123900 | 114479146950 | 47300 | 47350 | 47450 | 47300 | 22462 |
| 401 | 20240905 | 123800 | 113415936950 | 47350 | 47350 | 47500 | 47350 | 9806 |
| 402 | 20240905 | 123700 | 112951136300 | 47350 | 47450 | 47500 | 47350 | 12531 |
| 403 | 20240905 | 123600 | 112357119400 | 47450 | 47600 | 47600 | 47400 | 18080 |
| 404 | 20240905 | 123500 | 111499050550 | 47550 | 47650 | 47700 | 47550 | 4082 |
| 405 | 20240905 | 123400 | 111304740500 | 47500 | 47550 | 47600 | 47500 | 11452 |
| 406 | 20240905 | 123300 | 110760326200 | 47550 | 47750 | 47750 | 47450 | 27170 |
| 407 | 20240905 | 123200 | 109467820050 | 47750 | 47800 | 47800 | 47700 | 3235 |
| 408 | 20240905 | 123100 | 109313429500 | 47700 | 47850 | 47850 | 47700 | 12129 |
| 409 | 20240905 | 123000 | 108733773700 | 47850 | 47750 | 47850 | 47650 | 6788 |
| 410 | 20240905 | 122900 | 108409638250 | 47700 | 47650 | 47750 | 47650 | 2901 |
| 411 | 20240905 | 122800 | 108271279950 | 47700 | 47600 | 47700 | 47600 | 3888 |
| 412 | 20240905 | 122700 | 108085907900 | 47650 | 47700 | 47700 | 47600 | 4252 |
| 413 | 20240905 | 122600 | 107883273950 | 47650 | 47750 | 47750 | 47650 | 5819 |
| 414 | 20240905 | 122500 | 107605714100 | 47750 | 47650 | 47850 | 47650 | 10231 |
| 415 | 20240905 | 122400 | 107116951300 | 47750 | 47600 | 47750 | 47600 | 5945 |
| 416 | 20240905 | 122300 | 106833606300 | 47650 | 47650 | 47700 | 47550 | 21909 |
| 417 | 20240905 | 122200 | 105791035150 | 47650 | 47600 | 47700 | 47550 | 26564 |
| 418 | 20240905 | 122100 | 104526202700 | 47650 | 47800 | 47850 | 47600 | 25560 |
| 419 | 20240905 | 122000 | 103307472200 | 47850 | 47850 | 47950 | 47700 | 16097 |
| 420 | 20240905 | 121900 | 102537675250 | 47850 | 47950 | 48000 | 47800 | 17990 |
| 421 | 20240905 | 121800 | 101676507650 | 47950 | 48000 | 48000 | 47950 | 2896 |
| 422 | 20240905 | 121700 | 101537632450 | 48000 | 48050 | 48100 | 47950 | 9896 |
| 423 | 20240905 | 121600 | 101062723600 | 48100 | 48000 | 48100 | 47950 | 13473 |
| 424 | 20240905 | 121500 | 100415950300 | 48050 | 48050 | 48050 | 48000 | 4119 |
| 425 | 20240905 | 121400 | 100218096800 | 48050 | 48050 | 48100 | 48050 | 3710 |
| 426 | 20240905 | 121300 | 100039805750 | 48050 | 48100 | 48100 | 48050 | 3520 |
| 427 | 20240905 | 121200 | 99870653850 | 48100 | 48100 | 48150 | 48050 | 3235 |
| 428 | 20240905 | 121100 | 99715066200 | 48100 | 48000 | 48100 | 48000 | 5182 |
| 429 | 20240905 | 121000 | 99466191100 | 48000 | 48050 | 48100 | 47950 | 20571 |
| 430 | 20240905 | 120900 | 98478815650 | 48050 | 48150 | 48200 | 48050 | 8929 |
| 431 | 20240905 | 120800 | 98049290450 | 48200 | 48200 | 48250 | 48200 | 5143 |
| 432 | 20240905 | 120700 | 97801377500 | 48200 | 48150 | 48200 | 48100 | 2860 |
| 433 | 20240905 | 120600 | 97663598050 | 48150 | 48300 | 48300 | 48100 | 6083 |
| 434 | 20240905 | 120500 | 97370304550 | 48300 | 48200 | 48300 | 47950 | 50039 |
| 435 | 20240905 | 120400 | 94967355150 | 48200 | 48250 | 48350 | 47950 | 81379 |
| 436 | 20240905 | 120300 | 91055616150 | 48250 | 48300 | 48300 | 48150 | 20884 |
| 437 | 20240905 | 120200 | 90048526050 | 48300 | 48300 | 48350 | 48250 | 4278 |
| 438 | 20240905 | 120100 | 89841855550 | 48300 | 48450 | 48450 | 48250 | 13802 |
| 439 | 20240905 | 120000 | 89174735400 | 48400 | 48450 | 48500 | 48400 | 1992 |
| 440 | 20240905 | 115900 | 89078235750 | 48450 | 48400 | 48450 | 48400 | 3266 |
| 441 | 20240905 | 115800 | 88920094800 | 48400 | 48450 | 48500 | 48400 | 3366 |
| 442 | 20240905 | 115700 | 88757060950 | 48450 | 48450 | 48500 | 48400 | 3065 |
| 443 | 20240905 | 115600 | 88608547650 | 48450 | 48450 | 48450 | 48350 | 3142 |
| 444 | 20240905 | 115500 | 88456464200 | 48400 | 48400 | 48450 | 48350 | 4797 |
| 445 | 20240905 | 115400 | 88224330050 | 48400 | 48500 | 48500 | 48300 | 15659 |
| 446 | 20240905 | 115300 | 87466099500 | 48550 | 48550 | 48600 | 48500 | 2674 |
| 447 | 20240905 | 115200 | 87336324250 | 48600 | 48550 | 48600 | 48500 | 1828 |
| 448 | 20240905 | 115100 | 87247593800 | 48550 | 48550 | 48600 | 48500 | 3837 |
| 449 | 20240905 | 115000 | 87061309100 | 48550 | 48450 | 48600 | 48450 | 9526 |
| 450 | 20240905 | 114900 | 86599329600 | 48500 | 48500 | 48600 | 48400 | 26416 |
| 451 | 20240905 | 114800 | 85318118450 | 48450 | 48450 | 48500 | 48450 | 3933 |
| 452 | 20240905 | 114700 | 85127554250 | 48500 | 48350 | 48500 | 48300 | 6197 |
| 453 | 20240905 | 114600 | 84827568000 | 48300 | 48400 | 48450 | 48300 | 9783 |
| 454 | 20240905 | 114500 | 84354407450 | 48400 | 48600 | 48650 | 48400 | 15156 |
| 455 | 20240905 | 114400 | 83619396700 | 48600 | 48550 | 48600 | 48550 | 1636 |
| 456 | 20240905 | 114300 | 83539933600 | 48650 | 48550 | 48650 | 48500 | 3091 |
| 457 | 20240905 | 114200 | 83389771750 | 48550 | 48600 | 48650 | 48500 | 7830 |
| 458 | 20240905 | 114100 | 83009543450 | 48650 | 48650 | 48700 | 48600 | 6188 |
| 459 | 20240905 | 114000 | 82708495650 | 48700 | 48700 | 48750 | 48650 | 4062 |
| 460 | 20240905 | 113900 | 82510682650 | 48750 | 48600 | 48750 | 48600 | 5177 |
| 461 | 20240905 | 113800 | 82258706150 | 48650 | 48550 | 48700 | 48550 | 6181 |
| 462 | 20240905 | 113700 | 81958397300 | 48550 | 48600 | 48700 | 48550 | 4863 |
| 463 | 20240905 | 113600 | 81722035250 | 48600 | 48650 | 48700 | 48600 | 5481 |
| 464 | 20240905 | 113500 | 81455465100 | 48650 | 48750 | 48750 | 48600 | 6473 |
| 465 | 20240905 | 113400 | 81140329100 | 48700 | 48800 | 48800 | 48700 | 6345 |
| 466 | 20240905 | 113300 | 80830907450 | 48800 | 48850 | 48850 | 48700 | 6391 |
| 467 | 20240905 | 113200 | 80519268400 | 48850 | 48750 | 48900 | 48700 | 8286 |
| 468 | 20240905 | 113100 | 80114765250 | 48800 | 48550 | 48800 | 48500 | 14514 |
| 469 | 20240905 | 113000 | 79408760400 | 48550 | 48500 | 48600 | 48400 | 10771 |
| 470 | 20240905 | 112900 | 78886616850 | 48500 | 48500 | 48550 | 48400 | 24938 |
| 471 | 20240905 | 112800 | 77678419700 | 48500 | 48550 | 48600 | 48500 | 6566 |
| 472 | 20240905 | 112700 | 77359785250 | 48550 | 48600 | 48700 | 48500 | 14064 |
| 473 | 20240905 | 112600 | 76676164750 | 48600 | 48600 | 48700 | 48500 | 23122 |
| 474 | 20240905 | 112500 | 75553925000 | 48550 | 48600 | 48700 | 48500 | 30336 |
| 475 | 20240905 | 112400 | 74081169700 | 48650 | 48750 | 48800 | 48650 | 8745 |
| 476 | 20240905 | 112300 | 73655194300 | 48750 | 48900 | 48900 | 48700 | 6550 |
| 477 | 20240905 | 112200 | 73335835100 | 48900 | 48650 | 48900 | 48600 | 8134 |
| 478 | 20240905 | 112100 | 72939281900 | 48650 | 48600 | 48750 | 48550 | 12304 |
| 479 | 20240905 | 112000 | 72340797800 | 48650 | 48800 | 48850 | 48600 | 12861 |
| 480 | 20240905 | 111900 | 71713870850 | 48800 | 48900 | 48900 | 48750 | 7489 |
| 481 | 20240905 | 111800 | 71348285950 | 48800 | 48600 | 48950 | 48550 | 11834 |
| 482 | 20240905 | 111700 | 70772399500 | 48550 | 48700 | 48750 | 48500 | 31838 |
| 483 | 20240905 | 111600 | 69224623300 | 48700 | 48750 | 48950 | 48650 | 14063 |
| 484 | 20240905 | 111500 | 68538552500 | 48800 | 48800 | 48850 | 48600 | 35274 |
| 485 | 20240905 | 111400 | 66820549650 | 48800 | 49000 | 49050 | 48800 | 17204 |
| 486 | 20240905 | 111300 | 65979923900 | 49050 | 49200 | 49200 | 49000 | 8881 |
| 487 | 20240905 | 111200 | 65543996800 | 49200 | 49100 | 49350 | 49100 | 12718 |
| 488 | 20240905 | 111100 | 64918039000 | 49050 | 49100 | 49150 | 48950 | 10834 |
| 489 | 20240905 | 111000 | 64386788000 | 49050 | 48900 | 49100 | 48900 | 14765 |
| 490 | 20240905 | 110900 | 63663878750 | 48950 | 48950 | 49150 | 48850 | 19671 |
| 491 | 20240905 | 110800 | 62701000700 | 49000 | 49000 | 49100 | 48850 | 20621 |
| 492 | 20240905 | 110700 | 61691617100 | 49000 | 49100 | 49150 | 48950 | 14974 |
| 493 | 20240905 | 110600 | 60957440900 | 49100 | 49050 | 49200 | 48850 | 42342 |
| 494 | 20240905 | 110500 | 58881238650 | 49050 | 49250 | 49250 | 49000 | 21687 |
| 495 | 20240905 | 110400 | 57816182450 | 49250 | 49250 | 49400 | 49150 | 22215 |
| 496 | 20240905 | 110300 | 56721910150 | 49350 | 49450 | 49450 | 49250 | 15810 |
| 497 | 20240905 | 110200 | 55941973350 | 49450 | 49500 | 49550 | 49350 | 20019 |
| 498 | 20240905 | 110100 | 54952382900 | 49500 | 49500 | 49550 | 49450 | 21707 |
| 499 | 20240905 | 110000 | 53878235950 | 49500 | 49700 | 49700 | 49500 | 24606 |
| 500 | 20240905 | 105900 | 52658185600 | 49700 | 49700 | 49750 | 49650 | 6940 |
| 501 | 20240905 | 105800 | 52313419550 | 49700 | 49750 | 49750 | 49650 | 7676 |
| 502 | 20240905 | 105700 | 51931867850 | 49700 | 49650 | 49750 | 49650 | 8549 |
| 503 | 20240905 | 105600 | 51507236800 | 49650 | 49750 | 49750 | 49600 | 16422 |
| 504 | 20240905 | 105500 | 50691883500 | 49700 | 49850 | 49900 | 49650 | 24169 |
| 505 | 20240905 | 105400 | 49489655700 | 49800 | 49850 | 49950 | 49800 | 8141 |
| 506 | 20240905 | 105300 | 49083669200 | 49850 | 49850 | 49950 | 49800 | 8858 |
| 507 | 20240905 | 105200 | 48641977350 | 49850 | 49900 | 49950 | 49800 | 22652 |
| 508 | 20240905 | 105100 | 47512058750 | 49900 | 50200 | 50200 | 49900 | 23215 |
| 509 | 20240905 | 105000 | 46350889400 | 50100 | 50100 | 50200 | 50100 | 2956 |
| 510 | 20240905 | 104900 | 46202584800 | 50100 | 50100 | 50200 | 50100 | 3631 |
| 511 | 20240905 | 104800 | 46020665600 | 50100 | 50200 | 50200 | 50100 | 7615 |
| 512 | 20240905 | 104700 | 45638846200 | 50200 | 50400 | 50500 | 50200 | 12601 |
| 513 | 20240905 | 104600 | 45005738600 | 50300 | 50400 | 50400 | 50300 | 1216 |
| 514 | 20240905 | 104500 | 44944501000 | 50400 | 50400 | 50500 | 50300 | 847 |
| 515 | 20240905 | 104400 | 44901838500 | 50400 | 50300 | 50400 | 50300 | 2230 |
| 516 | 20240905 | 104300 | 44789470000 | 50300 | 50400 | 50400 | 50200 | 5068 |
| 517 | 20240905 | 104200 | 44534536400 | 50300 | 50300 | 50400 | 50300 | 2653 |
| 518 | 20240905 | 104100 | 44401030800 | 50300 | 50300 | 50400 | 50300 | 2159 |
| 519 | 20240905 | 104000 | 44292417800 | 50300 | 50300 | 50400 | 50300 | 1243 |
| 520 | 20240905 | 103900 | 44229857300 | 50300 | 50400 | 50400 | 50300 | 1305 |
| 521 | 20240905 | 103800 | 44164167900 | 50300 | 50400 | 50400 | 50300 | 2012 |
| 522 | 20240905 | 103700 | 44062936400 | 50400 | 50300 | 50400 | 50300 | 4240 |
| 523 | 20240905 | 103600 | 43849616700 | 50400 | 50400 | 50400 | 50300 | 682 |
| 524 | 20240905 | 103500 | 43815271500 | 50300 | 50400 | 50500 | 50300 | 4969 |
| 525 | 20240905 | 103400 | 43564807100 | 50500 | 50600 | 50600 | 50500 | 2872 |
| 526 | 20240905 | 103300 | 43419676800 | 50600 | 50600 | 50600 | 50400 | 760 |
| 527 | 20240905 | 103200 | 43381296000 | 50500 | 50500 | 50600 | 50400 | 1120 |
| 528 | 20240905 | 103100 | 43324752700 | 50500 | 50400 | 50500 | 50400 | 1579 |
| 529 | 20240905 | 103000 | 43245109700 | 50400 | 50300 | 50500 | 50300 | 2041 |
| 530 | 20240905 | 102900 | 43142262600 | 50400 | 50300 | 50400 | 50300 | 6323 |
| 531 | 20240905 | 102800 | 42824189800 | 50300 | 50600 | 50700 | 50300 | 15064 |
| 532 | 20240905 | 102700 | 42062469000 | 50600 | 50700 | 50800 | 50600 | 2653 |
| 533 | 20240905 | 102600 | 41927979800 | 50700 | 50600 | 50700 | 50600 | 1571 |
| 534 | 20240905 | 102500 | 41848356000 | 50700 | 50700 | 50800 | 50600 | 3156 |
| 535 | 20240905 | 102400 | 41688348700 | 50600 | 50700 | 50800 | 50600 | 2563 |
| 536 | 20240905 | 102300 | 41558382100 | 50700 | 50700 | 50800 | 50700 | 951 |
| 537 | 20240905 | 102200 | 41510131700 | 50800 | 50700 | 50800 | 50600 | 1883 |
| 538 | 20240905 | 102100 | 41414702700 | 50700 | 50700 | 50700 | 50600 | 2686 |
| 539 | 20240905 | 102000 | 41278531300 | 50700 | 50700 | 50700 | 50600 | 4126 |
| 540 | 20240905 | 101900 | 41069411600 | 50600 | 50200 | 50600 | 50200 | 11450 |
| 541 | 20240905 | 101800 | 40492982300 | 50300 | 50400 | 50500 | 50200 | 9069 |
| 542 | 20240905 | 101700 | 40036556600 | 50400 | 50400 | 50600 | 50200 | 57929 |
| 543 | 20240905 | 101600 | 37121414300 | 50500 | 50500 | 50600 | 50400 | 8261 |
| 544 | 20240905 | 101500 | 36704239600 | 50600 | 50600 | 50600 | 50500 | 1606 |
| 545 | 20240905 | 101400 | 36623076900 | 50600 | 50700 | 50800 | 50500 | 8266 |
| 546 | 20240905 | 101300 | 36204632500 | 50700 | 50800 | 50800 | 50600 | 4069 |
| 547 | 20240905 | 101200 | 35998370600 | 50800 | 50700 | 50800 | 50700 | 1533 |
| 548 | 20240905 | 101100 | 35920628000 | 50600 | 50700 | 50700 | 50600 | 757 |
| 549 | 20240905 | 101000 | 35882296900 | 50800 | 50700 | 50800 | 50600 | 2739 |
| 550 | 20240905 | 100900 | 35743396900 | 50700 | 50600 | 50700 | 50600 | 4371 |
| 551 | 20240905 | 100800 | 35522218700 | 50600 | 50700 | 50700 | 50600 | 2514 |
| 552 | 20240905 | 100700 | 35394913800 | 50700 | 50800 | 50800 | 50600 | 3930 |
| 553 | 20240905 | 100600 | 35195652900 | 50800 | 50800 | 50800 | 50700 | 812 |
| 554 | 20240905 | 100500 | 35154466200 | 50800 | 50800 | 50800 | 50700 | 775 |
| 555 | 20240905 | 100400 | 35115141700 | 50700 | 50700 | 50800 | 50700 | 380 |
| 556 | 20240905 | 100300 | 35095868900 | 50700 | 50700 | 50800 | 50700 | 1931 |
| 557 | 20240905 | 100200 | 34997933000 | 50700 | 50700 | 50800 | 50600 | 1604 |
| 558 | 20240905 | 100100 | 34916645400 | 50600 | 50700 | 50700 | 50600 | 1593 |
| 559 | 20240905 | 100000 | 34835927000 | 50600 | 50700 | 50800 | 50600 | 1465 |
| 560 | 20240905 | 095900 | 34761685600 | 50600 | 50800 | 50800 | 50600 | 4461 |
| 561 | 20240905 | 095800 | 34535607800 | 50800 | 50900 | 50900 | 50700 | 2792 |
| 562 | 20240905 | 095700 | 34393819900 | 50900 | 50900 | 50900 | 50800 | 526 |
| 563 | 20240905 | 095600 | 34367073500 | 50900 | 50900 | 51000 | 50800 | 3108 |
| 564 | 20240905 | 095500 | 34208901700 | 50900 | 50800 | 50900 | 50700 | 2348 |
| 565 | 20240905 | 095400 | 34089650400 | 50700 | 50800 | 50800 | 50700 | 638 |
| 566 | 20240905 | 095300 | 34057280000 | 50800 | 50800 | 50800 | 50700 | 1565 |
| 567 | 20240905 | 095200 | 33977868000 | 50800 | 50700 | 50800 | 50600 | 4433 |
| 568 | 20240905 | 095100 | 33753100400 | 50700 | 50800 | 50800 | 50600 | 5593 |
| 569 | 20240905 | 095000 | 33469564900 | 50800 | 50900 | 50900 | 50700 | 10634 |
| 570 | 20240905 | 094900 | 32929299700 | 51000 | 51000 | 51000 | 50900 | 1393 |
| 571 | 20240905 | 094800 | 32858309100 | 51000 | 50800 | 51000 | 50800 | 2192 |
| 572 | 20240905 | 094700 | 32746708000 | 50900 | 50900 | 50900 | 50800 | 1648 |
| 573 | 20240905 | 094600 | 32662857500 | 50900 | 50900 | 50900 | 50800 | 1143 |
| 574 | 20240905 | 094500 | 32604717000 | 50900 | 50900 | 50900 | 50800 | 1572 |
| 575 | 20240905 | 094400 | 32524813500 | 50900 | 50800 | 50900 | 50700 | 3354 |
| 576 | 20240905 | 094300 | 32354495900 | 50700 | 50700 | 50800 | 50700 | 1492 |
| 577 | 20240905 | 094200 | 32278816800 | 50600 | 50600 | 50800 | 50600 | 6842 |
| 578 | 20240905 | 094100 | 31932351800 | 50600 | 50700 | 50700 | 50600 | 6589 |
| 579 | 20240905 | 094000 | 31598868800 | 50700 | 50800 | 50800 | 50600 | 2904 |
| 580 | 20240905 | 093900 | 31451623000 | 50800 | 50900 | 50900 | 50600 | 7742 |
| 581 | 20240905 | 093800 | 31058524300 | 50800 | 50700 | 50900 | 50600 | 3235 |
| 582 | 20240905 | 093700 | 30894360300 | 50600 | 50500 | 50700 | 50500 | 6706 |
| 583 | 20240905 | 093600 | 30555272600 | 50500 | 50700 | 50700 | 50500 | 14141 |
| 584 | 20240905 | 093500 | 29840523200 | 50600 | 50900 | 51000 | 50600 | 35528 |
| 585 | 20240905 | 093400 | 28039496300 | 50900 | 50900 | 51000 | 50900 | 3788 |
| 586 | 20240905 | 093300 | 27846640200 | 50900 | 50900 | 51000 | 50900 | 4505 |
| 587 | 20240905 | 093200 | 27617198600 | 51000 | 50900 | 51100 | 50900 | 4297 |
| 588 | 20240905 | 093100 | 27398085200 | 50900 | 51000 | 51000 | 50900 | 7680 |
| 589 | 20240905 | 093000 | 27007083700 | 50900 | 51000 | 51000 | 50800 | 14978 |
| 590 | 20240905 | 092900 | 26244660900 | 51000 | 51100 | 51200 | 51000 | 10260 |
| 591 | 20240905 | 092800 | 25720879100 | 51200 | 51200 | 51200 | 51100 | 6535 |
| 592 | 20240905 | 092700 | 25386478200 | 51300 | 51300 | 51300 | 51100 | 2063 |
| 593 | 20240905 | 092600 | 25280907200 | 51300 | 51200 | 51300 | 51200 | 3021 |
| 594 | 20240905 | 092500 | 25126184700 | 51200 | 51200 | 51300 | 51200 | 3882 |
| 595 | 20240905 | 092400 | 24927349800 | 51200 | 51400 | 51400 | 51200 | 3248 |
| 596 | 20240905 | 092300 | 24760708100 | 51500 | 51500 | 51500 | 51300 | 2219 |
| 597 | 20240905 | 092200 | 24646633000 | 51500 | 51300 | 51500 | 51300 | 7318 |
| 598 | 20240905 | 092100 | 24270402500 | 51300 | 51200 | 51400 | 51200 | 2995 |
| 599 | 20240905 | 092000 | 24116912600 | 51200 | 51300 | 51300 | 51100 | 6066 |
| 600 | 20240905 | 091900 | 23806514400 | 51300 | 51400 | 51400 | 51200 | 5297 |
| 601 | 20240905 | 091800 | 23534802300 | 51400 | 51400 | 51500 | 51300 | 6931 |
| 602 | 20240905 | 091700 | 23178618500 | 51400 | 51100 | 51500 | 51000 | 22267 |
| 603 | 20240905 | 091600 | 22038492300 | 51100 | 51100 | 51200 | 51100 | 3570 |
| 604 | 20240905 | 091500 | 21856000400 | 51100 | 51200 | 51300 | 51100 | 7846 |
| 605 | 20240905 | 091400 | 21454422700 | 51200 | 51300 | 51400 | 51200 | 7266 |
| 606 | 20240905 | 091300 | 21081854100 | 51300 | 51300 | 51500 | 51300 | 13414 |
| 607 | 20240905 | 091200 | 20392666800 | 51300 | 51100 | 51400 | 51000 | 10711 |
| 608 | 20240905 | 091100 | 19844533200 | 51100 | 51200 | 51300 | 51100 | 9788 |
| 609 | 20240905 | 091000 | 19343995200 | 51200 | 51000 | 51300 | 51000 | 13862 |
| 610 | 20240905 | 090900 | 18634182700 | 51100 | 51500 | 51600 | 50800 | 53805 |
| 611 | 20240905 | 090800 | 15881654700 | 51500 | 51400 | 51600 | 51400 | 9263 |
| 612 | 20240905 | 090700 | 15405227100 | 51400 | 51600 | 51800 | 51400 | 23168 |
| 613 | 20240905 | 090600 | 14209957300 | 51600 | 52000 | 52000 | 51600 | 22898 |
| 614 | 20240905 | 090500 | 13023774800 | 52000 | 51900 | 52200 | 51800 | 49743 |
| 615 | 20240905 | 090400 | 10436419300 | 51900 | 51700 | 51900 | 51600 | 29138 |
| 616 | 20240905 | 090300 | 8925346800 | 51600 | 51800 | 51900 | 51600 | 31503 |
| 617 | 20240905 | 090200 | 7295918300 | 51800 | 51700 | 51800 | 51600 | 26658 |
| 618 | 20240905 | 090100 | 5916033300 | 51700 | 51500 | 51800 | 51400 | 43007 |
| 619 | 20240905 | 090000 | 3693562100 | 51500 | 51300 | 51600 | 51200 | 71910 |