33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 3 | 20240904 | 185900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20240904 | 185800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20240904 | 185700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20240904 | 185600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20240904 | 185500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20240904 | 185400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20240904 | 185300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20240904 | 185200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20240904 | 185100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20240904 | 185000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20240904 | 184900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20240904 | 184800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20240904 | 184700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20240904 | 184600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20240904 | 184500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20240904 | 184400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20240904 | 184300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20240904 | 184200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20240904 | 184100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20240904 | 184000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20240904 | 183900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20240904 | 183800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20240904 | 183700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20240904 | 183600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20240904 | 183500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20240904 | 183400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20240904 | 183300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20240904 | 183200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20240904 | 183100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20240904 | 183000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 33 | 20240904 | 182900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20240904 | 182800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20240904 | 182700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20240904 | 182600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20240904 | 182500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20240904 | 182400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20240904 | 182300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20240904 | 182200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20240904 | 182100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20240904 | 182000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20240904 | 181900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20240904 | 181800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20240904 | 181700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20240904 | 181600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20240904 | 181500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20240904 | 181400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20240904 | 181300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20240904 | 181200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20240904 | 181100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20240904 | 181000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20240904 | 180900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20240904 | 180800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20240904 | 180700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20240904 | 180600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20240904 | 180500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20240904 | 180400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20240904 | 180300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20240904 | 180200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20240904 | 180100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20240904 | 180000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 63 | 20240904 | 175900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20240904 | 175800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20240904 | 175700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20240904 | 175600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20240904 | 175500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20240904 | 175400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20240904 | 175300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20240904 | 175200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20240904 | 175100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20240904 | 175000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20240904 | 174900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20240904 | 174800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20240904 | 174700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20240904 | 174600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20240904 | 174500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20240904 | 174400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20240904 | 174300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20240904 | 174200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20240904 | 174100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20240904 | 174000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20240904 | 173900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20240904 | 173800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20240904 | 173700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20240904 | 173600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20240904 | 173500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20240904 | 173400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20240904 | 173300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20240904 | 173200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20240904 | 173100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20240904 | 173000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 93 | 20240904 | 172900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20240904 | 172800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20240904 | 172700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20240904 | 172600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20240904 | 172500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20240904 | 172400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20240904 | 172300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20240904 | 172200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20240904 | 172100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20240904 | 172000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20240904 | 171900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20240904 | 171800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20240904 | 171700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20240904 | 171600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20240904 | 171500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20240904 | 171400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20240904 | 171300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20240904 | 171200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20240904 | 171100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20240904 | 171000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20240904 | 170900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20240904 | 170800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20240904 | 170700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20240904 | 170600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20240904 | 170500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20240904 | 170400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20240904 | 170300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20240904 | 170200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20240904 | 170100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20240904 | 170000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 123 | 20240904 | 165900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20240904 | 165800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20240904 | 165700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20240904 | 165600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20240904 | 165500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20240904 | 165400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20240904 | 165300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20240904 | 165200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20240904 | 165100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20240904 | 165000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20240904 | 164900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20240904 | 164800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20240904 | 164700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20240904 | 164600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20240904 | 164500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20240904 | 164400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20240904 | 164300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20240904 | 164200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20240904 | 164100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20240904 | 164000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20240904 | 163900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20240904 | 163800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20240904 | 163700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20240904 | 163600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20240904 | 163500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20240904 | 163400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20240904 | 163300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20240904 | 163200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20240904 | 163100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20240904 | 163000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 153 | 20240904 | 162900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20240904 | 162800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20240904 | 162700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20240904 | 162600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20240904 | 162500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20240904 | 162400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20240904 | 162300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20240904 | 162200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20240904 | 162100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20240904 | 162000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20240904 | 161900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20240904 | 161800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20240904 | 161700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20240904 | 161600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20240904 | 161500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20240904 | 161400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20240904 | 161300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20240904 | 161200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20240904 | 161100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20240904 | 161000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20240904 | 160900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20240904 | 160800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20240904 | 160700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20240904 | 160600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20240904 | 160500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20240904 | 160400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20240904 | 160300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20240904 | 160200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20240904 | 160100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20240904 | 160000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 13175 |
| 183 | 20240904 | 155900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20240904 | 155800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20240904 | 155700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20240904 | 155600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20240904 | 155500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20240904 | 155400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20240904 | 155300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20240904 | 155200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20240904 | 155100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20240904 | 155000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20240904 | 154900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20240904 | 154800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20240904 | 154700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20240904 | 154600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20240904 | 154500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20240904 | 154400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20240904 | 154300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20240904 | 154200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20240904 | 154100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20240904 | 154000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20240904 | 153900 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20240904 | 153800 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20240904 | 153700 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20240904 | 153600 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20240904 | 153500 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20240904 | 153400 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20240904 | 153300 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20240904 | 153200 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20240904 | 153100 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20240904 | 153000 | 20814125500 | 47450 | 47450 | 47450 | 47450 | 26350 |
| 213 | 20240904 | 152900 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 214 | 20240904 | 152800 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 215 | 20240904 | 152700 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 216 | 20240904 | 152600 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 217 | 20240904 | 152500 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 218 | 20240904 | 152400 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 219 | 20240904 | 152300 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 220 | 20240904 | 152200 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 221 | 20240904 | 152100 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 222 | 20240904 | 152000 | 20188971750 | 47350 | 47350 | 47350 | 47350 | 0 |
| 223 | 20240904 | 151900 | 20188971750 | 47350 | 47350 | 47400 | 47300 | 1538 |
| 224 | 20240904 | 151800 | 20116160950 | 47400 | 47400 | 47400 | 47350 | 529 |
| 225 | 20240904 | 151700 | 20091090800 | 47350 | 47350 | 47400 | 47350 | 945 |
| 226 | 20240904 | 151600 | 20046307950 | 47400 | 47350 | 47400 | 47350 | 639 |
| 227 | 20240904 | 151500 | 20016030100 | 47350 | 47450 | 47450 | 47350 | 1016 |
| 228 | 20240904 | 151400 | 19967871100 | 47400 | 47450 | 47450 | 47400 | 389 |
| 229 | 20240904 | 151300 | 19949420400 | 47450 | 47450 | 47450 | 47400 | 3121 |
| 230 | 20240904 | 151200 | 19801456950 | 47400 | 47450 | 47450 | 47400 | 689 |
| 231 | 20240904 | 151100 | 19768766650 | 47400 | 47450 | 47450 | 47400 | 693 |
| 232 | 20240904 | 151000 | 19735886300 | 47400 | 47450 | 47450 | 47400 | 438 |
| 233 | 20240904 | 150900 | 19715106700 | 47400 | 47450 | 47450 | 47400 | 1467 |
| 234 | 20240904 | 150800 | 19645563000 | 47400 | 47450 | 47450 | 47400 | 614 |
| 235 | 20240904 | 150700 | 19616433300 | 47450 | 47400 | 47450 | 47400 | 313 |
| 236 | 20240904 | 150600 | 19601584450 | 47450 | 47400 | 47450 | 47400 | 1192 |
| 237 | 20240904 | 150500 | 19545056100 | 47450 | 47400 | 47450 | 47400 | 1643 |
| 238 | 20240904 | 150400 | 19467123800 | 47400 | 47450 | 47450 | 47350 | 731 |
| 239 | 20240904 | 150300 | 19432442100 | 47400 | 47400 | 47450 | 47400 | 2363 |
| 240 | 20240904 | 150200 | 19320378100 | 47450 | 47400 | 47450 | 47400 | 868 |
| 241 | 20240904 | 150100 | 19279194700 | 47450 | 47350 | 47450 | 47350 | 701 |
| 242 | 20240904 | 150000 | 19245935400 | 47400 | 47450 | 47450 | 47400 | 1779 |
| 243 | 20240904 | 145900 | 19161534950 | 47450 | 47450 | 47500 | 47400 | 1886 |
| 244 | 20240904 | 145800 | 19072037750 | 47450 | 47400 | 47450 | 47400 | 507 |
| 245 | 20240904 | 145700 | 19047982750 | 47400 | 47400 | 47450 | 47400 | 330 |
| 246 | 20240904 | 145600 | 19032326550 | 47450 | 47400 | 47450 | 47400 | 751 |
| 247 | 20240904 | 145500 | 18996693250 | 47400 | 47450 | 47450 | 47350 | 704 |
| 248 | 20240904 | 145400 | 18963293000 | 47450 | 47400 | 47450 | 47400 | 1051 |
| 249 | 20240904 | 145300 | 18913443300 | 47400 | 47400 | 47450 | 47350 | 1567 |
| 250 | 20240904 | 145200 | 18839207250 | 47450 | 47450 | 47450 | 47400 | 1112 |
| 251 | 20240904 | 145100 | 18786470200 | 47450 | 47400 | 47450 | 47350 | 1387 |
| 252 | 20240904 | 145000 | 18720690850 | 47400 | 47350 | 47400 | 47350 | 568 |
| 253 | 20240904 | 144900 | 18693771100 | 47400 | 47400 | 47400 | 47350 | 991 |
| 254 | 20240904 | 144800 | 18646800250 | 47400 | 47350 | 47400 | 47350 | 625 |
| 255 | 20240904 | 144700 | 18617181650 | 47350 | 47400 | 47400 | 47350 | 884 |
| 256 | 20240904 | 144600 | 18575290550 | 47350 | 47300 | 47400 | 47300 | 2575 |
| 257 | 20240904 | 144500 | 18453326250 | 47400 | 47350 | 47400 | 47300 | 4779 |
| 258 | 20240904 | 144400 | 18227109000 | 47350 | 47350 | 47400 | 47350 | 844 |
| 259 | 20240904 | 144300 | 18187110450 | 47400 | 47450 | 47500 | 47350 | 1305 |
| 260 | 20240904 | 144200 | 18125199800 | 47400 | 47350 | 47450 | 47350 | 817 |
| 261 | 20240904 | 144100 | 18086455600 | 47350 | 47400 | 47450 | 47350 | 1700 |
| 262 | 20240904 | 144000 | 18005870750 | 47400 | 47400 | 47450 | 47350 | 586 |
| 263 | 20240904 | 143900 | 17978093400 | 47400 | 47400 | 47500 | 47400 | 1102 |
| 264 | 20240904 | 143800 | 17925811150 | 47450 | 47400 | 47450 | 47400 | 971 |
| 265 | 20240904 | 143700 | 17879746250 | 47400 | 47400 | 47450 | 47400 | 719 |
| 266 | 20240904 | 143600 | 17845636100 | 47400 | 47400 | 47450 | 47350 | 1033 |
| 267 | 20240904 | 143500 | 17796645550 | 47450 | 47400 | 47450 | 47400 | 1259 |
| 268 | 20240904 | 143400 | 17736937700 | 47400 | 47400 | 47450 | 47400 | 879 |
| 269 | 20240904 | 143300 | 17695239600 | 47450 | 47400 | 47450 | 47400 | 974 |
| 270 | 20240904 | 143200 | 17649040950 | 47450 | 47450 | 47450 | 47400 | 845 |
| 271 | 20240904 | 143100 | 17608951800 | 47400 | 47400 | 47450 | 47400 | 694 |
| 272 | 20240904 | 143000 | 17576030900 | 47400 | 47400 | 47450 | 47400 | 549 |
| 273 | 20240904 | 142900 | 17549993800 | 47400 | 47400 | 47450 | 47400 | 965 |
| 274 | 20240904 | 142800 | 17504212950 | 47450 | 47400 | 47450 | 47400 | 825 |
| 275 | 20240904 | 142700 | 17465074000 | 47450 | 47400 | 47450 | 47350 | 1567 |
| 276 | 20240904 | 142600 | 17390777900 | 47400 | 47450 | 47450 | 47400 | 1164 |
| 277 | 20240904 | 142500 | 17335560100 | 47400 | 47400 | 47450 | 47400 | 713 |
| 278 | 20240904 | 142400 | 17301735850 | 47400 | 47400 | 47450 | 47400 | 980 |
| 279 | 20240904 | 142300 | 17255244000 | 47400 | 47400 | 47450 | 47400 | 746 |
| 280 | 20240904 | 142200 | 17219856650 | 47400 | 47400 | 47450 | 47400 | 856 |
| 281 | 20240904 | 142100 | 17179245750 | 47400 | 47450 | 47450 | 47400 | 1009 |
| 282 | 20240904 | 142000 | 17131404150 | 47450 | 47450 | 47500 | 47350 | 1586 |
| 283 | 20240904 | 141900 | 17056205050 | 47500 | 47450 | 47500 | 47400 | 798 |
| 284 | 20240904 | 141800 | 17018309300 | 47450 | 47450 | 47500 | 47400 | 982 |
| 285 | 20240904 | 141700 | 16971691150 | 47500 | 47450 | 47550 | 47400 | 1136 |
| 286 | 20240904 | 141600 | 16917763850 | 47450 | 47400 | 47500 | 47400 | 737 |
| 287 | 20240904 | 141500 | 16882794850 | 47400 | 47400 | 47450 | 47350 | 816 |
| 288 | 20240904 | 141400 | 16844087050 | 47400 | 47450 | 47500 | 47400 | 1032 |
| 289 | 20240904 | 141300 | 16795101900 | 47400 | 47400 | 47500 | 47400 | 1081 |
| 290 | 20240904 | 141200 | 16743790800 | 47400 | 47500 | 47500 | 47400 | 1606 |
| 291 | 20240904 | 141100 | 16667560400 | 47450 | 47500 | 47500 | 47450 | 593 |
| 292 | 20240904 | 141000 | 16639395950 | 47450 | 47400 | 47500 | 47350 | 703 |
| 293 | 20240904 | 140900 | 16606054150 | 47400 | 47450 | 47500 | 47300 | 836 |
| 294 | 20240904 | 140800 | 16566432950 | 47400 | 47350 | 47450 | 47350 | 1012 |
| 295 | 20240904 | 140700 | 16518444300 | 47350 | 47400 | 47500 | 47300 | 2589 |
| 296 | 20240904 | 140600 | 16395860400 | 47400 | 47400 | 47450 | 47300 | 2781 |
| 297 | 20240904 | 140500 | 16264064800 | 47450 | 47450 | 47500 | 47400 | 1365 |
| 298 | 20240904 | 140400 | 16199292300 | 47500 | 47450 | 47500 | 47400 | 1866 |
| 299 | 20240904 | 140300 | 16110738700 | 47450 | 47450 | 47500 | 47450 | 1213 |
| 300 | 20240904 | 140200 | 16053160900 | 47450 | 47500 | 47500 | 47450 | 826 |
| 301 | 20240904 | 140100 | 16013929900 | 47450 | 47500 | 47500 | 47450 | 609 |
| 302 | 20240904 | 140000 | 15985005350 | 47450 | 47450 | 47550 | 47450 | 996 |
| 303 | 20240904 | 135900 | 15937696050 | 47500 | 47550 | 47550 | 47450 | 689 |
| 304 | 20240904 | 135800 | 15904953300 | 47500 | 47500 | 47550 | 47450 | 1278 |
| 305 | 20240904 | 135700 | 15844258950 | 47450 | 47550 | 47550 | 47450 | 1279 |
| 306 | 20240904 | 135600 | 15783497850 | 47550 | 47450 | 47550 | 47450 | 645 |
| 307 | 20240904 | 135500 | 15752860150 | 47450 | 47400 | 47500 | 47400 | 671 |
| 308 | 20240904 | 135400 | 15720995400 | 47400 | 47450 | 47500 | 47400 | 980 |
| 309 | 20240904 | 135300 | 15674477000 | 47500 | 47450 | 47500 | 47400 | 594 |
| 310 | 20240904 | 135200 | 15646290300 | 47400 | 47450 | 47500 | 47400 | 787 |
| 311 | 20240904 | 135100 | 15608940250 | 47450 | 47450 | 47500 | 47400 | 599 |
| 312 | 20240904 | 135000 | 15580513650 | 47550 | 47450 | 47550 | 47450 | 1102 |
| 313 | 20240904 | 134900 | 15528166500 | 47450 | 47400 | 47500 | 47400 | 435 |
| 314 | 20240904 | 134800 | 15507507450 | 47400 | 47450 | 47500 | 47400 | 941 |
| 315 | 20240904 | 134700 | 15462831050 | 47450 | 47500 | 47500 | 47400 | 993 |
| 316 | 20240904 | 134600 | 15415692250 | 47450 | 47500 | 47550 | 47450 | 644 |
| 317 | 20240904 | 134500 | 15385103650 | 47500 | 47500 | 47550 | 47450 | 2030 |
| 318 | 20240904 | 134400 | 15288636650 | 47550 | 47500 | 47550 | 47500 | 517 |
| 319 | 20240904 | 134300 | 15264055650 | 47550 | 47500 | 47550 | 47450 | 715 |
| 320 | 20240904 | 134200 | 15230090800 | 47450 | 47500 | 47500 | 47450 | 752 |
| 321 | 20240904 | 134100 | 15194373450 | 47500 | 47450 | 47500 | 47450 | 2475 |
| 322 | 20240904 | 134000 | 15076864550 | 47450 | 47500 | 47500 | 47450 | 1656 |
| 323 | 20240904 | 133900 | 14998259900 | 47500 | 47500 | 47500 | 47450 | 829 |
| 324 | 20240904 | 133800 | 14958886350 | 47500 | 47500 | 47550 | 47400 | 640 |
| 325 | 20240904 | 133700 | 14928474400 | 47450 | 47500 | 47550 | 47450 | 2765 |
| 326 | 20240904 | 133600 | 14797211900 | 47500 | 47450 | 47500 | 47450 | 216 |
| 327 | 20240904 | 133500 | 14786954450 | 47450 | 47550 | 47550 | 47450 | 1301 |
| 328 | 20240904 | 133400 | 14725138600 | 47550 | 47500 | 47550 | 47500 | 669 |
| 329 | 20240904 | 133300 | 14693330050 | 47500 | 47500 | 47550 | 47500 | 602 |
| 330 | 20240904 | 133200 | 14664708450 | 47500 | 47500 | 47550 | 47500 | 502 |
| 331 | 20240904 | 133100 | 14640840700 | 47600 | 47550 | 47600 | 47500 | 632 |
| 332 | 20240904 | 133000 | 14610790250 | 47500 | 47550 | 47600 | 47500 | 1192 |
| 333 | 20240904 | 132900 | 14554134350 | 47550 | 47450 | 47550 | 47450 | 535 |
| 334 | 20240904 | 132800 | 14528717700 | 47450 | 47500 | 47550 | 47450 | 1166 |
| 335 | 20240904 | 132700 | 14473303100 | 47550 | 47500 | 47550 | 47500 | 462 |
| 336 | 20240904 | 132600 | 14451337650 | 47500 | 47500 | 47650 | 47500 | 1187 |
| 337 | 20240904 | 132500 | 14394856850 | 47500 | 47550 | 47550 | 47500 | 209 |
| 338 | 20240904 | 132400 | 14384921550 | 47550 | 47600 | 47600 | 47500 | 823 |
| 339 | 20240904 | 132300 | 14345787850 | 47600 | 47550 | 47650 | 47500 | 611 |
| 340 | 20240904 | 132200 | 14316715850 | 47550 | 47550 | 47600 | 47500 | 1177 |
| 341 | 20240904 | 132100 | 14260739000 | 47600 | 47500 | 47600 | 47500 | 593 |
| 342 | 20240904 | 132000 | 14232525000 | 47500 | 47550 | 47550 | 47500 | 549 |
| 343 | 20240904 | 131900 | 14206420950 | 47500 | 47550 | 47600 | 47500 | 1963 |
| 344 | 20240904 | 131800 | 14113099850 | 47600 | 47550 | 47600 | 47550 | 724 |
| 345 | 20240904 | 131700 | 14078647200 | 47500 | 47500 | 47550 | 47500 | 456 |
| 346 | 20240904 | 131600 | 14056966300 | 47500 | 47500 | 47600 | 47500 | 850 |
| 347 | 20240904 | 131500 | 14016527900 | 47600 | 47550 | 47650 | 47500 | 1694 |
| 348 | 20240904 | 131400 | 13935984700 | 47600 | 47550 | 47600 | 47500 | 142 |
| 349 | 20240904 | 131300 | 13929231100 | 47600 | 47550 | 47650 | 47450 | 1959 |
| 350 | 20240904 | 131200 | 13836064400 | 47550 | 47550 | 47600 | 47500 | 511 |
| 351 | 20240904 | 131100 | 13811762350 | 47550 | 47550 | 47700 | 47550 | 1166 |
| 352 | 20240904 | 131000 | 13756260350 | 47600 | 47600 | 47600 | 47500 | 1196 |
| 353 | 20240904 | 130900 | 13699417600 | 47550 | 47550 | 47650 | 47550 | 729 |
| 354 | 20240904 | 130800 | 13664712150 | 47550 | 47650 | 47700 | 47550 | 690 |
| 355 | 20240904 | 130700 | 13631845250 | 47600 | 47500 | 47700 | 47450 | 1042 |
| 356 | 20240904 | 130600 | 13582262500 | 47500 | 47600 | 47650 | 47500 | 561 |
| 357 | 20240904 | 130500 | 13555570600 | 47550 | 47600 | 47650 | 47550 | 754 |
| 358 | 20240904 | 130400 | 13519662950 | 47550 | 47600 | 47650 | 47500 | 998 |
| 359 | 20240904 | 130300 | 13472175550 | 47650 | 47550 | 47700 | 47550 | 169 |
| 360 | 20240904 | 130200 | 13464130550 | 47700 | 47600 | 47700 | 47500 | 590 |
| 361 | 20240904 | 130100 | 13436038400 | 47550 | 47600 | 47600 | 47450 | 4018 |
| 362 | 20240904 | 130000 | 13245068650 | 47550 | 47550 | 47600 | 47550 | 686 |
| 363 | 20240904 | 125900 | 13212417400 | 47600 | 47600 | 47650 | 47550 | 1578 |
| 364 | 20240904 | 125800 | 13137280000 | 47600 | 47600 | 47700 | 47600 | 464 |
| 365 | 20240904 | 125700 | 13115167750 | 47650 | 47650 | 47700 | 47600 | 1101 |
| 366 | 20240904 | 125600 | 13062683900 | 47700 | 47650 | 47750 | 47600 | 770 |
| 367 | 20240904 | 125500 | 13025979150 | 47650 | 47650 | 47700 | 47600 | 888 |
| 368 | 20240904 | 125400 | 12983668350 | 47700 | 47700 | 47700 | 47600 | 563 |
| 369 | 20240904 | 125300 | 12956825850 | 47650 | 47700 | 47800 | 47650 | 553 |
| 370 | 20240904 | 125200 | 12930441350 | 47700 | 47750 | 47800 | 47700 | 954 |
| 371 | 20240904 | 125100 | 12884877500 | 47750 | 47750 | 47800 | 47650 | 858 |
| 372 | 20240904 | 125000 | 12843975700 | 47650 | 47800 | 47800 | 47600 | 1940 |
| 373 | 20240904 | 124900 | 12751474550 | 47700 | 47700 | 47800 | 47700 | 660 |
| 374 | 20240904 | 124800 | 12719943550 | 47750 | 47750 | 47800 | 47700 | 1035 |
| 375 | 20240904 | 124700 | 12670492800 | 47800 | 47800 | 47800 | 47700 | 1041 |
| 376 | 20240904 | 124600 | 12620773750 | 47750 | 47700 | 47800 | 47700 | 668 |
| 377 | 20240904 | 124500 | 12588852050 | 47800 | 47750 | 47800 | 47700 | 515 |
| 378 | 20240904 | 124400 | 12564260550 | 47750 | 47800 | 47800 | 47700 | 1099 |
| 379 | 20240904 | 124300 | 12511774600 | 47800 | 47750 | 47800 | 47700 | 620 |
| 380 | 20240904 | 124200 | 12482148950 | 47750 | 47800 | 47800 | 47750 | 283 |
| 381 | 20240904 | 124100 | 12468623400 | 47800 | 47800 | 47800 | 47700 | 1212 |
| 382 | 20240904 | 124000 | 12410700350 | 47800 | 47800 | 47800 | 47750 | 625 |
| 383 | 20240904 | 123900 | 12380827900 | 47750 | 47800 | 47800 | 47700 | 989 |
| 384 | 20240904 | 123800 | 12333560450 | 47750 | 47750 | 47800 | 47700 | 587 |
| 385 | 20240904 | 123700 | 12305514950 | 47700 | 47750 | 47800 | 47650 | 1094 |
| 386 | 20240904 | 123600 | 12253253550 | 47750 | 47750 | 47800 | 47600 | 2167 |
| 387 | 20240904 | 123500 | 12149920100 | 47800 | 47800 | 47800 | 47750 | 853 |
| 388 | 20240904 | 123400 | 12109149450 | 47800 | 47750 | 47800 | 47750 | 558 |
| 389 | 20240904 | 123300 | 12082478100 | 47750 | 47750 | 47800 | 47700 | 1096 |
| 390 | 20240904 | 123200 | 12030141300 | 47750 | 47750 | 47800 | 47700 | 798 |
| 391 | 20240904 | 123100 | 11992026400 | 47750 | 47750 | 47750 | 47700 | 792 |
| 392 | 20240904 | 123000 | 11954214900 | 47700 | 47700 | 47750 | 47650 | 664 |
| 393 | 20240904 | 122900 | 11922529600 | 47700 | 47700 | 47700 | 47600 | 629 |
| 394 | 20240904 | 122800 | 11892542700 | 47700 | 47650 | 47700 | 47600 | 462 |
| 395 | 20240904 | 122700 | 11870528850 | 47650 | 47650 | 47750 | 47600 | 1246 |
| 396 | 20240904 | 122600 | 11811105500 | 47800 | 47600 | 47800 | 47500 | 2069 |
| 397 | 20240904 | 122500 | 11712631800 | 47650 | 47650 | 47800 | 47650 | 964 |
| 398 | 20240904 | 122400 | 11666663000 | 47650 | 47750 | 47800 | 47650 | 677 |
| 399 | 20240904 | 122300 | 11634359200 | 47800 | 47750 | 47800 | 47650 | 1363 |
| 400 | 20240904 | 122200 | 11569328650 | 47800 | 47700 | 47800 | 47650 | 821 |
| 401 | 20240904 | 122100 | 11530142400 | 47700 | 47750 | 47750 | 47650 | 821 |
| 402 | 20240904 | 122000 | 11490956850 | 47750 | 47700 | 47800 | 47700 | 336 |
| 403 | 20240904 | 121900 | 11474922350 | 47750 | 47750 | 47800 | 47700 | 650 |
| 404 | 20240904 | 121800 | 11443884650 | 47700 | 47750 | 47800 | 47700 | 990 |
| 405 | 20240904 | 121700 | 11396612750 | 47750 | 47750 | 47800 | 47700 | 807 |
| 406 | 20240904 | 121600 | 11358076150 | 47800 | 47700 | 47800 | 47700 | 579 |
| 407 | 20240904 | 121500 | 11330407400 | 47800 | 47650 | 47800 | 47650 | 776 |
| 408 | 20240904 | 121400 | 11293377550 | 47700 | 47750 | 47800 | 47700 | 1416 |
| 409 | 20240904 | 121300 | 11225800150 | 47750 | 47800 | 47800 | 47700 | 835 |
| 410 | 20240904 | 121200 | 11185902250 | 47700 | 47750 | 47800 | 47700 | 950 |
| 411 | 20240904 | 121100 | 11140507500 | 47750 | 47800 | 47850 | 47750 | 1342 |
| 412 | 20240904 | 121000 | 11076358150 | 47850 | 47800 | 47850 | 47700 | 1988 |
| 413 | 20240904 | 120900 | 10981368600 | 47800 | 47800 | 47800 | 47750 | 932 |
| 414 | 20240904 | 120800 | 10936822800 | 47800 | 47800 | 47800 | 47750 | 723 |
| 415 | 20240904 | 120700 | 10902289050 | 47800 | 47750 | 47800 | 47750 | 629 |
| 416 | 20240904 | 120600 | 10872223150 | 47800 | 47800 | 47800 | 47700 | 962 |
| 417 | 20240904 | 120500 | 10826263550 | 47750 | 47750 | 47800 | 47750 | 713 |
| 418 | 20240904 | 120400 | 10792196550 | 47750 | 47750 | 47800 | 47650 | 819 |
| 419 | 20240904 | 120300 | 10753073650 | 47800 | 47800 | 47800 | 47700 | 1743 |
| 420 | 20240904 | 120200 | 10669838300 | 47750 | 47800 | 47800 | 47750 | 1072 |
| 421 | 20240904 | 120100 | 10618644750 | 47800 | 47750 | 47800 | 47600 | 833 |
| 422 | 20240904 | 120000 | 10578852200 | 47750 | 47750 | 47800 | 47550 | 1082 |
| 423 | 20240904 | 115900 | 10527242300 | 47700 | 47800 | 47800 | 47600 | 769 |
| 424 | 20240904 | 115800 | 10490527850 | 47800 | 47700 | 47800 | 47600 | 947 |
| 425 | 20240904 | 115700 | 10445367400 | 47700 | 47700 | 47750 | 47650 | 424 |
| 426 | 20240904 | 115600 | 10425132750 | 47800 | 47800 | 47800 | 47700 | 827 |
| 427 | 20240904 | 115500 | 10385613450 | 47800 | 47750 | 47800 | 47650 | 695 |
| 428 | 20240904 | 115400 | 10352441300 | 47750 | 47750 | 47800 | 47700 | 832 |
| 429 | 20240904 | 115300 | 10312699500 | 47750 | 47800 | 47850 | 47750 | 1071 |
| 430 | 20240904 | 115200 | 10261512600 | 47800 | 47700 | 47800 | 47650 | 646 |
| 431 | 20240904 | 115100 | 10230649650 | 47750 | 47650 | 47750 | 47650 | 830 |
| 432 | 20240904 | 115000 | 10191030200 | 47700 | 47650 | 47700 | 47650 | 692 |
| 433 | 20240904 | 114900 | 10158026700 | 47700 | 47750 | 47750 | 47600 | 1731 |
| 434 | 20240904 | 114800 | 10075475600 | 47750 | 47700 | 47750 | 47650 | 974 |
| 435 | 20240904 | 114700 | 10029030550 | 47750 | 47700 | 47750 | 47700 | 642 |
| 436 | 20240904 | 114600 | 9998386750 | 47750 | 47700 | 47750 | 47650 | 596 |
| 437 | 20240904 | 114500 | 9969953950 | 47650 | 47800 | 47800 | 47600 | 1514 |
| 438 | 20240904 | 114400 | 9897751350 | 47800 | 47750 | 47800 | 47700 | 670 |
| 439 | 20240904 | 114300 | 9865740900 | 47750 | 47750 | 47800 | 47700 | 878 |
| 440 | 20240904 | 114200 | 9823795250 | 47750 | 47800 | 47800 | 47650 | 1068 |
| 441 | 20240904 | 114100 | 9772808250 | 47800 | 47800 | 47850 | 47750 | 1955 |
| 442 | 20240904 | 114000 | 9679323550 | 47800 | 47750 | 47800 | 47650 | 1654 |
| 443 | 20240904 | 113900 | 9600362550 | 47800 | 47800 | 47800 | 47750 | 1230 |
| 444 | 20240904 | 113800 | 9541570700 | 47800 | 47800 | 47800 | 47750 | 512 |
| 445 | 20240904 | 113700 | 9517097450 | 47800 | 47800 | 47800 | 47650 | 1009 |
| 446 | 20240904 | 113600 | 9468924150 | 47750 | 47800 | 47800 | 47750 | 1076 |
| 447 | 20240904 | 113500 | 9417493250 | 47750 | 47700 | 47800 | 47700 | 246 |
| 448 | 20240904 | 113400 | 9405750300 | 47800 | 47750 | 47800 | 47750 | 638 |
| 449 | 20240904 | 113300 | 9375265850 | 47800 | 47800 | 47800 | 47700 | 1001 |
| 450 | 20240904 | 113200 | 9327439250 | 47800 | 47850 | 47850 | 47750 | 837 |
| 451 | 20240904 | 113100 | 9287432150 | 47800 | 47800 | 47850 | 47800 | 873 |
| 452 | 20240904 | 113000 | 9245668000 | 47800 | 47850 | 47850 | 47750 | 647 |
| 453 | 20240904 | 112900 | 9214733600 | 47850 | 47850 | 47850 | 47800 | 920 |
| 454 | 20240904 | 112800 | 9170715500 | 47850 | 47850 | 47850 | 47800 | 1219 |
| 455 | 20240904 | 112700 | 9112387000 | 47850 | 47800 | 47900 | 47800 | 1270 |
| 456 | 20240904 | 112600 | 9051609200 | 47800 | 47850 | 47850 | 47800 | 975 |
| 457 | 20240904 | 112500 | 9004972100 | 47850 | 47850 | 47850 | 47800 | 885 |
| 458 | 20240904 | 112400 | 8962641950 | 47850 | 47750 | 47850 | 47750 | 338 |
| 459 | 20240904 | 112300 | 8946481300 | 47750 | 47800 | 47850 | 47750 | 758 |
| 460 | 20240904 | 112200 | 8910218600 | 47850 | 47800 | 47850 | 47700 | 1924 |
| 461 | 20240904 | 112100 | 8818313850 | 47850 | 47800 | 47850 | 47700 | 439 |
| 462 | 20240904 | 112000 | 8797328100 | 47800 | 47800 | 47850 | 47750 | 1119 |
| 463 | 20240904 | 111900 | 8743839500 | 47800 | 47800 | 47850 | 47800 | 1846 |
| 464 | 20240904 | 111800 | 8655575200 | 47750 | 47750 | 47800 | 47750 | 1188 |
| 465 | 20240904 | 111700 | 8598820600 | 47800 | 47700 | 47800 | 47700 | 1150 |
| 466 | 20240904 | 111600 | 8543906500 | 47750 | 47750 | 47750 | 47700 | 1092 |
| 467 | 20240904 | 111500 | 8491790400 | 47750 | 47700 | 47750 | 47700 | 855 |
| 468 | 20240904 | 111400 | 8450967000 | 47750 | 47750 | 47750 | 47700 | 364 |
| 469 | 20240904 | 111300 | 8433587500 | 47750 | 47750 | 47750 | 47700 | 597 |
| 470 | 20240904 | 111200 | 8405087050 | 47700 | 47750 | 47750 | 47700 | 1076 |
| 471 | 20240904 | 111100 | 8353742850 | 47750 | 47750 | 47750 | 47750 | 401 |
| 472 | 20240904 | 111000 | 8334595100 | 47750 | 47750 | 47750 | 47650 | 1387 |
| 473 | 20240904 | 110900 | 8268381500 | 47750 | 47700 | 47750 | 47650 | 3825 |
| 474 | 20240904 | 110800 | 8085937100 | 47700 | 47650 | 47700 | 47600 | 479 |
| 475 | 20240904 | 110700 | 8063102500 | 47700 | 47650 | 47700 | 47650 | 542 |
| 476 | 20240904 | 110600 | 8037273400 | 47600 | 47600 | 47700 | 47550 | 1151 |
| 477 | 20240904 | 110500 | 7982433500 | 47650 | 47650 | 47650 | 47600 | 673 |
| 478 | 20240904 | 110400 | 7950366900 | 47650 | 47650 | 47650 | 47600 | 1084 |
| 479 | 20240904 | 110300 | 7898719350 | 47650 | 47650 | 47700 | 47600 | 1875 |
| 480 | 20240904 | 110200 | 7809347500 | 47600 | 47550 | 47600 | 47450 | 2977 |
| 481 | 20240904 | 110100 | 7667724800 | 47550 | 47500 | 47600 | 47500 | 386 |
| 482 | 20240904 | 110000 | 7649381900 | 47600 | 47550 | 47600 | 47500 | 925 |
| 483 | 20240904 | 105900 | 7605372400 | 47500 | 47600 | 47600 | 47500 | 740 |
| 484 | 20240904 | 105800 | 7570156100 | 47600 | 47550 | 47600 | 47550 | 523 |
| 485 | 20240904 | 105700 | 7545286050 | 47500 | 47550 | 47600 | 47500 | 867 |
| 486 | 20240904 | 105600 | 7504059200 | 47550 | 47500 | 47550 | 47500 | 678 |
| 487 | 20240904 | 105500 | 7471836550 | 47550 | 47500 | 47550 | 47450 | 1045 |
| 488 | 20240904 | 105400 | 7422163400 | 47500 | 47600 | 47600 | 47350 | 2560 |
| 489 | 20240904 | 105300 | 7300735700 | 47600 | 47600 | 47650 | 47550 | 3199 |
| 490 | 20240904 | 105200 | 7148436250 | 47600 | 47550 | 47600 | 47500 | 1335 |
| 491 | 20240904 | 105100 | 7084987750 | 47550 | 47500 | 47550 | 47500 | 305 |
| 492 | 20240904 | 105000 | 7070488300 | 47550 | 47500 | 47550 | 47450 | 1139 |
| 493 | 20240904 | 104900 | 7016397000 | 47500 | 47450 | 47500 | 47400 | 872 |
| 494 | 20240904 | 104800 | 6975015650 | 47450 | 47400 | 47450 | 47350 | 326 |
| 495 | 20240904 | 104700 | 6959560500 | 47400 | 47400 | 47400 | 47350 | 207 |
| 496 | 20240904 | 104600 | 6949749050 | 47400 | 47400 | 47400 | 47350 | 192 |
| 497 | 20240904 | 104500 | 6940651850 | 47400 | 47400 | 47450 | 47350 | 504 |
| 498 | 20240904 | 104400 | 6916760600 | 47450 | 47400 | 47450 | 47400 | 164 |
| 499 | 20240904 | 104300 | 6908984050 | 47450 | 47450 | 47500 | 47350 | 681 |
| 500 | 20240904 | 104200 | 6876670000 | 47500 | 47500 | 47500 | 47450 | 338 |
| 501 | 20240904 | 104100 | 6860619800 | 47500 | 47450 | 47500 | 47450 | 174 |
| 502 | 20240904 | 104000 | 6852357650 | 47400 | 47500 | 47500 | 47400 | 1553 |
| 503 | 20240904 | 103900 | 6778706500 | 47500 | 47500 | 47500 | 47400 | 247 |
| 504 | 20240904 | 103800 | 6766982150 | 47500 | 47650 | 47650 | 47500 | 3776 |
| 505 | 20240904 | 103700 | 6587201300 | 47700 | 47650 | 47700 | 47650 | 668 |
| 506 | 20240904 | 103600 | 6555354350 | 47600 | 47550 | 47650 | 47500 | 768 |
| 507 | 20240904 | 103500 | 6518802650 | 47550 | 47550 | 47600 | 47550 | 335 |
| 508 | 20240904 | 103400 | 6502870300 | 47550 | 47350 | 47600 | 47350 | 4152 |
| 509 | 20240904 | 103300 | 6305694650 | 47350 | 47350 | 47400 | 47300 | 866 |
| 510 | 20240904 | 103200 | 6264691250 | 47350 | 47350 | 47350 | 47300 | 456 |
| 511 | 20240904 | 103100 | 6243101100 | 47350 | 47250 | 47350 | 47250 | 2730 |
| 512 | 20240904 | 103000 | 6113939850 | 47250 | 47300 | 47300 | 47250 | 582 |
| 513 | 20240904 | 102900 | 6086432250 | 47250 | 47250 | 47300 | 47250 | 245 |
| 514 | 20240904 | 102800 | 6074847800 | 47300 | 47250 | 47300 | 47250 | 676 |
| 515 | 20240904 | 102700 | 6042905850 | 47250 | 47250 | 47250 | 47200 | 479 |
| 516 | 20240904 | 102600 | 6020274150 | 47250 | 47150 | 47250 | 47150 | 1537 |
| 517 | 20240904 | 102500 | 5947794550 | 47100 | 47150 | 47150 | 47100 | 293 |
| 518 | 20240904 | 102400 | 5933994050 | 47150 | 47150 | 47150 | 47100 | 847 |
| 519 | 20240904 | 102300 | 5894081150 | 47150 | 47100 | 47150 | 47100 | 388 |
| 520 | 20240904 | 102200 | 5875790250 | 47150 | 47100 | 47150 | 47100 | 98 |
| 521 | 20240904 | 102100 | 5871170800 | 47150 | 47150 | 47150 | 47100 | 332 |
| 522 | 20240904 | 102000 | 5855519800 | 47150 | 47100 | 47150 | 47050 | 181 |
| 523 | 20240904 | 101900 | 5846992150 | 47150 | 47250 | 47250 | 47100 | 338 |
| 524 | 20240904 | 101800 | 5831043650 | 47300 | 47200 | 47350 | 47150 | 373 |
| 525 | 20240904 | 101700 | 5813433000 | 47200 | 47300 | 47350 | 47150 | 527 |
| 526 | 20240904 | 101600 | 5788512800 | 47300 | 47250 | 47300 | 47200 | 187 |
| 527 | 20240904 | 101500 | 5779673100 | 47250 | 47250 | 47300 | 47100 | 2083 |
| 528 | 20240904 | 101400 | 5681326400 | 47250 | 47300 | 47350 | 47250 | 764 |
| 529 | 20240904 | 101300 | 5645197150 | 47300 | 47100 | 47350 | 47100 | 4056 |
| 530 | 20240904 | 101200 | 5453729800 | 47150 | 47050 | 47150 | 47050 | 43 |
| 531 | 20240904 | 101100 | 5451704350 | 47150 | 46950 | 47150 | 46900 | 4174 |
| 532 | 20240904 | 101000 | 5255440100 | 46950 | 46950 | 46950 | 46950 | 198 |
| 533 | 20240904 | 100900 | 5246144000 | 46950 | 46800 | 46950 | 46800 | 2409 |
| 534 | 20240904 | 100800 | 5133270200 | 46850 | 46850 | 46850 | 46800 | 533 |
| 535 | 20240904 | 100700 | 5108312950 | 46800 | 46900 | 46950 | 46800 | 850 |
| 536 | 20240904 | 100600 | 5068459800 | 46950 | 46850 | 46950 | 46800 | 621 |
| 537 | 20240904 | 100500 | 5039336200 | 46850 | 46850 | 46850 | 46850 | 218 |
| 538 | 20240904 | 100400 | 5029122900 | 46850 | 46850 | 46850 | 46800 | 132 |
| 539 | 20240904 | 100300 | 5022939050 | 46850 | 46800 | 46850 | 46800 | 218 |
| 540 | 20240904 | 100200 | 5012727100 | 46850 | 46750 | 46850 | 46750 | 890 |
| 541 | 20240904 | 100100 | 4971099250 | 46800 | 46800 | 46850 | 46750 | 384 |
| 542 | 20240904 | 100000 | 4953126650 | 46800 | 46800 | 46850 | 46750 | 167 |
| 543 | 20240904 | 095900 | 4945312900 | 46800 | 46750 | 46850 | 46700 | 340 |
| 544 | 20240904 | 095800 | 4929397800 | 46750 | 46800 | 46800 | 46700 | 1654 |
| 545 | 20240904 | 095700 | 4852060950 | 46800 | 46850 | 46850 | 46750 | 437 |
| 546 | 20240904 | 095600 | 4831610700 | 46850 | 46850 | 46850 | 46800 | 253 |
| 547 | 20240904 | 095500 | 4819759050 | 46800 | 46850 | 46850 | 46750 | 1192 |
| 548 | 20240904 | 095400 | 4763970350 | 46800 | 46800 | 46850 | 46800 | 945 |
| 549 | 20240904 | 095300 | 4719724650 | 46800 | 46850 | 46850 | 46800 | 315 |
| 550 | 20240904 | 095200 | 4704973400 | 46850 | 46900 | 46950 | 46850 | 479 |
| 551 | 20240904 | 095100 | 4682522300 | 46900 | 46950 | 46950 | 46800 | 735 |
| 552 | 20240904 | 095000 | 4648076950 | 46900 | 46900 | 46950 | 46900 | 218 |
| 553 | 20240904 | 094900 | 4637846250 | 46850 | 46800 | 46850 | 46800 | 1219 |
| 554 | 20240904 | 094800 | 4580778800 | 46800 | 46750 | 46800 | 46700 | 631 |
| 555 | 20240904 | 094700 | 4551284550 | 46750 | 46750 | 46750 | 46750 | 103 |
| 556 | 20240904 | 094600 | 4546469300 | 46750 | 46750 | 46750 | 46750 | 209 |
| 557 | 20240904 | 094500 | 4536698550 | 46750 | 46600 | 46750 | 46550 | 3410 |
| 558 | 20240904 | 094400 | 4377631350 | 46700 | 46750 | 46750 | 46600 | 2878 |
| 559 | 20240904 | 094300 | 4243425950 | 46700 | 46600 | 46800 | 46600 | 1808 |
| 560 | 20240904 | 094200 | 4159066900 | 46650 | 46750 | 46750 | 46600 | 732 |
| 561 | 20240904 | 094100 | 4124913600 | 46700 | 46750 | 46750 | 46700 | 423 |
| 562 | 20240904 | 094000 | 4105140250 | 46750 | 46650 | 46750 | 46650 | 1357 |
| 563 | 20240904 | 093900 | 4041829900 | 46650 | 46700 | 46700 | 46600 | 2141 |
| 564 | 20240904 | 093800 | 3941999450 | 46700 | 46700 | 46700 | 46650 | 3765 |
| 565 | 20240904 | 093700 | 3766282900 | 46750 | 46800 | 46800 | 46650 | 2359 |
| 566 | 20240904 | 093600 | 3656083900 | 46800 | 46850 | 46850 | 46750 | 2490 |
| 567 | 20240904 | 093500 | 3539559300 | 46850 | 46850 | 46850 | 46800 | 388 |
| 568 | 20240904 | 093400 | 3521383000 | 46850 | 46800 | 46850 | 46800 | 244 |
| 569 | 20240904 | 093300 | 3509956750 | 46800 | 46800 | 46800 | 46750 | 324 |
| 570 | 20240904 | 093200 | 3494794650 | 46800 | 46950 | 47000 | 46750 | 679 |
| 571 | 20240904 | 093100 | 3462955350 | 46950 | 47050 | 47050 | 46800 | 1144 |
| 572 | 20240904 | 093000 | 3409316650 | 46800 | 46800 | 47050 | 46800 | 1412 |
| 573 | 20240904 | 092900 | 3343119650 | 46850 | 46950 | 46950 | 46850 | 999 |
| 574 | 20240904 | 092800 | 3296290900 | 46950 | 47000 | 47050 | 46950 | 314 |
| 575 | 20240904 | 092700 | 3281533300 | 46900 | 46950 | 47050 | 46850 | 598 |
| 576 | 20240904 | 092600 | 3253444350 | 46950 | 46800 | 46950 | 46800 | 1740 |
| 577 | 20240904 | 092500 | 3171938250 | 46800 | 46900 | 46900 | 46800 | 615 |
| 578 | 20240904 | 092400 | 3143137450 | 46900 | 46700 | 46900 | 46700 | 1602 |
| 579 | 20240904 | 092300 | 3068136000 | 46700 | 46850 | 46850 | 46650 | 1401 |
| 580 | 20240904 | 092200 | 3002658550 | 46700 | 46900 | 46900 | 46650 | 4473 |
| 581 | 20240904 | 092100 | 2793623950 | 46900 | 46900 | 46900 | 46850 | 151 |
| 582 | 20240904 | 092000 | 2786544150 | 46900 | 46850 | 46900 | 46850 | 146 |
| 583 | 20240904 | 091900 | 2779698500 | 46850 | 46850 | 46850 | 46850 | 429 |
| 584 | 20240904 | 091800 | 2759599850 | 46850 | 46900 | 46900 | 46800 | 5126 |
| 585 | 20240904 | 091700 | 2519270550 | 46900 | 46950 | 46950 | 46900 | 552 |
| 586 | 20240904 | 091600 | 2493360150 | 46950 | 47150 | 47150 | 46900 | 2246 |
| 587 | 20240904 | 091500 | 2387841300 | 47150 | 47000 | 47150 | 47000 | 487 |
| 588 | 20240904 | 091400 | 2364917550 | 47000 | 47000 | 47050 | 46900 | 1149 |
| 589 | 20240904 | 091300 | 2310934650 | 47000 | 46950 | 47000 | 46900 | 1270 |
| 590 | 20240904 | 091200 | 2251297550 | 47000 | 46950 | 47000 | 46950 | 456 |
| 591 | 20240904 | 091100 | 2229873650 | 47000 | 46850 | 47000 | 46850 | 2089 |
| 592 | 20240904 | 091000 | 2131822700 | 46900 | 47000 | 47100 | 46900 | 1061 |
| 593 | 20240904 | 090900 | 2081981200 | 46950 | 47050 | 47200 | 46950 | 1250 |
| 594 | 20240904 | 090800 | 2023148500 | 47050 | 47000 | 47150 | 47000 | 3436 |
| 595 | 20240904 | 090700 | 1861541600 | 47050 | 47150 | 47200 | 46950 | 2126 |
| 596 | 20240904 | 090600 | 1761517350 | 47150 | 47150 | 47200 | 47050 | 744 |
| 597 | 20240904 | 090500 | 1726435400 | 47150 | 47200 | 47200 | 47050 | 2884 |
| 598 | 20240904 | 090400 | 1590498500 | 47150 | 47050 | 47200 | 47050 | 1588 |
| 599 | 20240904 | 090300 | 1515677700 | 47100 | 47100 | 47150 | 47000 | 2463 |
| 600 | 20240904 | 090200 | 1399801800 | 47150 | 47100 | 47200 | 46950 | 1907 |
| 601 | 20240904 | 090100 | 1309918200 | 47100 | 47000 | 47200 | 46950 | 9824 |
| 602 | 20240904 | 090000 | 848122500 | 46900 | 46500 | 46900 | 46500 | 18210 |