34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 193000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 3 | 20240904 | 192900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240904 | 192800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240904 | 192700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240904 | 192600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240904 | 192500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240904 | 192400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240904 | 192300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240904 | 192200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240904 | 192100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240904 | 192000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240904 | 191900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240904 | 191800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240904 | 191700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240904 | 191600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240904 | 191500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240904 | 191400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240904 | 191300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240904 | 191200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240904 | 191100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240904 | 191000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240904 | 190900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240904 | 190800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240904 | 190700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240904 | 190600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240904 | 190500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240904 | 190400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240904 | 190300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240904 | 190200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240904 | 190100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240904 | 190000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 33 | 20240904 | 185900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240904 | 185800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240904 | 185700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240904 | 185600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240904 | 185500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240904 | 185400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240904 | 185300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240904 | 185200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240904 | 185100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240904 | 185000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240904 | 184900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240904 | 184800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240904 | 184700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240904 | 184600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240904 | 184500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240904 | 184400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240904 | 184300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240904 | 184200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240904 | 184100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240904 | 184000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240904 | 183900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240904 | 183800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240904 | 183700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240904 | 183600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240904 | 183500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240904 | 183400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240904 | 183300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240904 | 183200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240904 | 183100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240904 | 183000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 63 | 20240904 | 182900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240904 | 182800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240904 | 182700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240904 | 182600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240904 | 182500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240904 | 182400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240904 | 182300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240904 | 182200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240904 | 182100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240904 | 182000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240904 | 181900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240904 | 181800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240904 | 181700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240904 | 181600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240904 | 181500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240904 | 181400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240904 | 181300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240904 | 181200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240904 | 181100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240904 | 181000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240904 | 180900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240904 | 180800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240904 | 180700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240904 | 180600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240904 | 180500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240904 | 180400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240904 | 180300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240904 | 180200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240904 | 180100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240904 | 180000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 93 | 20240904 | 175900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240904 | 175800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240904 | 175700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240904 | 175600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240904 | 175500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240904 | 175400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240904 | 175300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240904 | 175200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240904 | 175100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240904 | 175000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240904 | 174900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240904 | 174800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240904 | 174700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240904 | 174600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240904 | 174500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240904 | 174400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240904 | 174300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240904 | 174200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240904 | 174100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240904 | 174000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240904 | 173900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240904 | 173800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240904 | 173700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240904 | 173600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240904 | 173500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240904 | 173400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240904 | 173300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240904 | 173200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240904 | 173100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240904 | 173000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 123 | 20240904 | 172900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240904 | 172800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240904 | 172700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240904 | 172600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240904 | 172500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240904 | 172400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240904 | 172300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240904 | 172200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240904 | 172100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240904 | 172000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240904 | 171900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240904 | 171800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240904 | 171700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240904 | 171600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240904 | 171500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240904 | 171400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240904 | 171300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240904 | 171200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240904 | 171100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240904 | 171000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240904 | 170900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240904 | 170800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240904 | 170700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240904 | 170600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240904 | 170500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240904 | 170400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240904 | 170300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240904 | 170200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240904 | 170100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240904 | 170000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 153 | 20240904 | 165900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240904 | 165800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240904 | 165700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240904 | 165600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240904 | 165500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240904 | 165400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240904 | 165300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240904 | 165200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240904 | 165100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240904 | 165000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240904 | 164900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240904 | 164800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240904 | 164700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240904 | 164600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240904 | 164500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240904 | 164400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240904 | 164300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240904 | 164200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240904 | 164100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240904 | 164000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240904 | 163900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240904 | 163800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240904 | 163700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240904 | 163600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240904 | 163500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240904 | 163400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240904 | 163300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240904 | 163200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240904 | 163100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240904 | 163000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 183 | 20240904 | 162900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240904 | 162800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240904 | 162700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240904 | 162600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240904 | 162500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240904 | 162400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240904 | 162300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240904 | 162200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240904 | 162100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240904 | 162000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240904 | 161900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240904 | 161800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240904 | 161700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240904 | 161600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240904 | 161500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240904 | 161400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240904 | 161300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240904 | 161200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240904 | 161100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240904 | 161000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240904 | 160900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240904 | 160800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240904 | 160700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240904 | 160600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240904 | 160500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240904 | 160400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240904 | 160300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240904 | 160200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240904 | 160100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240904 | 160000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 4786 |
| 213 | 20240904 | 155900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240904 | 155800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240904 | 155700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240904 | 155600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20240904 | 155500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20240904 | 155400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20240904 | 155300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20240904 | 155200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20240904 | 155100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20240904 | 155000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20240904 | 154900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20240904 | 154800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20240904 | 154700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20240904 | 154600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20240904 | 154500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20240904 | 154400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20240904 | 154300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20240904 | 154200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240904 | 154100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240904 | 154000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240904 | 153900 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240904 | 153800 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240904 | 153700 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20240904 | 153600 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20240904 | 153500 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20240904 | 153400 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20240904 | 153300 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20240904 | 153200 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20240904 | 153100 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20240904 | 153000 | 17564777300 | 41350 | 41350 | 41350 | 41350 | 9572 |
| 243 | 20240904 | 152900 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20240904 | 152800 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20240904 | 152700 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20240904 | 152600 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20240904 | 152500 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20240904 | 152400 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20240904 | 152300 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20240904 | 152200 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20240904 | 152100 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20240904 | 152000 | 17366876200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20240904 | 151900 | 17366876200 | 41350 | 41300 | 41350 | 41250 | 965 |
| 254 | 20240904 | 151800 | 17327034250 | 41250 | 41300 | 41300 | 41150 | 2092 |
| 255 | 20240904 | 151700 | 17240803200 | 41300 | 41250 | 41300 | 41250 | 360 |
| 256 | 20240904 | 151600 | 17225941000 | 41250 | 41250 | 41300 | 41250 | 217 |
| 257 | 20240904 | 151500 | 17216983800 | 41250 | 41200 | 41250 | 41200 | 513 |
| 258 | 20240904 | 151400 | 17195823750 | 41200 | 41250 | 41300 | 41200 | 1158 |
| 259 | 20240904 | 151300 | 17148051550 | 41250 | 41150 | 41250 | 41150 | 1727 |
| 260 | 20240904 | 151200 | 17076867050 | 41150 | 41250 | 41300 | 40900 | 5532 |
| 261 | 20240904 | 151100 | 16849583450 | 41300 | 41250 | 41300 | 41250 | 426 |
| 262 | 20240904 | 151000 | 16832001000 | 41250 | 41250 | 41350 | 41250 | 407 |
| 263 | 20240904 | 150900 | 16815188000 | 41300 | 41400 | 41400 | 41300 | 2852 |
| 264 | 20240904 | 150800 | 16697273350 | 41400 | 41300 | 41400 | 41300 | 1905 |
| 265 | 20240904 | 150700 | 16618501100 | 41300 | 41350 | 41350 | 41250 | 871 |
| 266 | 20240904 | 150600 | 16582523100 | 41300 | 41250 | 41350 | 41250 | 648 |
| 267 | 20240904 | 150500 | 16555744200 | 41350 | 41350 | 41350 | 41250 | 600 |
| 268 | 20240904 | 150400 | 16530965350 | 41300 | 41300 | 41300 | 41250 | 505 |
| 269 | 20240904 | 150300 | 16510112150 | 41250 | 41200 | 41250 | 41150 | 1329 |
| 270 | 20240904 | 150200 | 16455311450 | 41200 | 41200 | 41250 | 41150 | 809 |
| 271 | 20240904 | 150100 | 16421980250 | 41200 | 41200 | 41250 | 41200 | 616 |
| 272 | 20240904 | 150000 | 16396592650 | 41200 | 41200 | 41250 | 41150 | 1278 |
| 273 | 20240904 | 145900 | 16343945350 | 41150 | 41150 | 41200 | 41100 | 1845 |
| 274 | 20240904 | 145800 | 16267970200 | 41150 | 41250 | 41300 | 41100 | 2406 |
| 275 | 20240904 | 145700 | 16168884300 | 41200 | 41300 | 41300 | 41200 | 1336 |
| 276 | 20240904 | 145600 | 16113831100 | 41250 | 41300 | 41350 | 41200 | 3494 |
| 277 | 20240904 | 145500 | 15969629650 | 41300 | 41400 | 41450 | 41300 | 1463 |
| 278 | 20240904 | 145400 | 15909123950 | 41350 | 41400 | 41450 | 41350 | 532 |
| 279 | 20240904 | 145300 | 15887103950 | 41400 | 41450 | 41500 | 41350 | 1168 |
| 280 | 20240904 | 145200 | 15838739300 | 41400 | 41450 | 41450 | 41350 | 2262 |
| 281 | 20240904 | 145100 | 15745121600 | 41450 | 41400 | 41500 | 41350 | 1211 |
| 282 | 20240904 | 145000 | 15694928700 | 41400 | 41300 | 41400 | 41300 | 1140 |
| 283 | 20240904 | 144900 | 15647751550 | 41350 | 41400 | 41450 | 41350 | 1283 |
| 284 | 20240904 | 144800 | 15594692400 | 41400 | 41450 | 41450 | 41350 | 425 |
| 285 | 20240904 | 144700 | 15577098100 | 41450 | 41400 | 41450 | 41400 | 605 |
| 286 | 20240904 | 144600 | 15552034850 | 41400 | 41400 | 41450 | 41400 | 658 |
| 287 | 20240904 | 144500 | 15524782250 | 41400 | 41450 | 41450 | 41400 | 255 |
| 288 | 20240904 | 144400 | 15514218650 | 41500 | 41450 | 41500 | 41450 | 926 |
| 289 | 20240904 | 144300 | 15475821600 | 41500 | 41500 | 41550 | 41450 | 417 |
| 290 | 20240904 | 144200 | 15458514500 | 41450 | 41500 | 41500 | 41450 | 665 |
| 291 | 20240904 | 144100 | 15430925250 | 41500 | 41500 | 41550 | 41450 | 401 |
| 292 | 20240904 | 144000 | 15414288350 | 41500 | 41500 | 41500 | 41450 | 962 |
| 293 | 20240904 | 143900 | 15374372250 | 41500 | 41400 | 41500 | 41400 | 1667 |
| 294 | 20240904 | 143800 | 15305282200 | 41400 | 41400 | 41400 | 41300 | 515 |
| 295 | 20240904 | 143700 | 15283967300 | 41350 | 41350 | 41400 | 41350 | 617 |
| 296 | 20240904 | 143600 | 15258445650 | 41350 | 41500 | 41500 | 41350 | 718 |
| 297 | 20240904 | 143500 | 15228713100 | 41450 | 41450 | 41500 | 41400 | 547 |
| 298 | 20240904 | 143400 | 15206035600 | 41500 | 41500 | 41550 | 41450 | 545 |
| 299 | 20240904 | 143300 | 15183420500 | 41500 | 41600 | 41600 | 41500 | 756 |
| 300 | 20240904 | 143200 | 15152001950 | 41550 | 41500 | 41600 | 41450 | 546 |
| 301 | 20240904 | 143100 | 15129333500 | 41500 | 41450 | 41500 | 41450 | 648 |
| 302 | 20240904 | 143000 | 15102448250 | 41450 | 41550 | 41550 | 41350 | 1122 |
| 303 | 20240904 | 142900 | 15055927550 | 41550 | 41550 | 41550 | 41500 | 557 |
| 304 | 20240904 | 142800 | 15032791650 | 41550 | 41600 | 41600 | 41500 | 455 |
| 305 | 20240904 | 142700 | 15013876400 | 41550 | 41550 | 41600 | 41500 | 875 |
| 306 | 20240904 | 142600 | 14977498350 | 41600 | 41650 | 41650 | 41550 | 544 |
| 307 | 20240904 | 142500 | 14954862400 | 41600 | 41400 | 41600 | 41300 | 2093 |
| 308 | 20240904 | 142400 | 14868060400 | 41300 | 41250 | 41450 | 41200 | 2542 |
| 309 | 20240904 | 142300 | 14762995650 | 41250 | 41550 | 41600 | 41250 | 4034 |
| 310 | 20240904 | 142200 | 14596163550 | 41550 | 41350 | 41600 | 41350 | 1191 |
| 311 | 20240904 | 142100 | 14546747550 | 41350 | 41750 | 41750 | 41350 | 8515 |
| 312 | 20240904 | 142000 | 14193004350 | 41700 | 41750 | 41750 | 41700 | 747 |
| 313 | 20240904 | 141900 | 14161831100 | 41700 | 41750 | 41750 | 41650 | 626 |
| 314 | 20240904 | 141800 | 14135717100 | 41700 | 41700 | 41750 | 41650 | 747 |
| 315 | 20240904 | 141700 | 14104560550 | 41750 | 41800 | 41850 | 41700 | 3424 |
| 316 | 20240904 | 141600 | 13961543700 | 41750 | 41800 | 41850 | 41750 | 1103 |
| 317 | 20240904 | 141500 | 13915441150 | 41850 | 41900 | 41950 | 41800 | 848 |
| 318 | 20240904 | 141400 | 13879952150 | 41900 | 41900 | 42000 | 41800 | 2288 |
| 319 | 20240904 | 141300 | 13784036500 | 41900 | 41800 | 42000 | 41700 | 2250 |
| 320 | 20240904 | 141200 | 13689706700 | 41850 | 41900 | 41950 | 41750 | 1349 |
| 321 | 20240904 | 141100 | 13633282900 | 41900 | 41850 | 41950 | 41800 | 910 |
| 322 | 20240904 | 141000 | 13595183850 | 41850 | 41700 | 41850 | 41700 | 1306 |
| 323 | 20240904 | 140900 | 13540650650 | 41700 | 41700 | 41800 | 41650 | 1550 |
| 324 | 20240904 | 140800 | 13475982600 | 41700 | 41800 | 41800 | 41600 | 3807 |
| 325 | 20240904 | 140700 | 13317282100 | 41800 | 41800 | 41850 | 41650 | 2915 |
| 326 | 20240904 | 140600 | 13195609400 | 41750 | 41900 | 42000 | 41700 | 2804 |
| 327 | 20240904 | 140500 | 13078325900 | 42050 | 42350 | 42350 | 41900 | 6327 |
| 328 | 20240904 | 140400 | 12812008000 | 42400 | 42300 | 42450 | 42200 | 4343 |
| 329 | 20240904 | 140300 | 12628185350 | 42300 | 42100 | 42350 | 42000 | 5496 |
| 330 | 20240904 | 140200 | 12396197750 | 42000 | 42200 | 42250 | 41950 | 4669 |
| 331 | 20240904 | 140100 | 12199704200 | 42150 | 42200 | 42350 | 42150 | 3539 |
| 332 | 20240904 | 140000 | 12050346000 | 42250 | 42600 | 42650 | 42100 | 9657 |
| 333 | 20240904 | 135900 | 11641572200 | 42600 | 42300 | 42600 | 42200 | 13123 |
| 334 | 20240904 | 135800 | 11084606900 | 42300 | 42150 | 42300 | 42100 | 2164 |
| 335 | 20240904 | 135700 | 10993309450 | 42300 | 42150 | 42350 | 42100 | 7671 |
| 336 | 20240904 | 135600 | 10669116250 | 42150 | 42100 | 42350 | 42000 | 12687 |
| 337 | 20240904 | 135500 | 10132698350 | 42100 | 42250 | 42300 | 42050 | 10916 |
| 338 | 20240904 | 135400 | 9671872250 | 42300 | 42250 | 42350 | 42200 | 4211 |
| 339 | 20240904 | 135300 | 9493818200 | 42250 | 42150 | 42300 | 42100 | 6034 |
| 340 | 20240904 | 135200 | 9239091600 | 42250 | 42150 | 42300 | 42000 | 10111 |
| 341 | 20240904 | 135100 | 8812731850 | 42100 | 41950 | 42100 | 41900 | 4892 |
| 342 | 20240904 | 135000 | 8607138800 | 41950 | 41900 | 41950 | 41850 | 1113 |
| 343 | 20240904 | 134900 | 8560487100 | 41900 | 41850 | 41950 | 41850 | 1984 |
| 344 | 20240904 | 134800 | 8477343650 | 41850 | 41900 | 41950 | 41850 | 1361 |
| 345 | 20240904 | 134700 | 8420273000 | 41900 | 41800 | 41900 | 41750 | 923 |
| 346 | 20240904 | 134600 | 8381651250 | 41800 | 41900 | 41900 | 41750 | 599 |
| 347 | 20240904 | 134500 | 8356620850 | 41900 | 41800 | 41900 | 41750 | 1108 |
| 348 | 20240904 | 134400 | 8310231400 | 41850 | 41800 | 41850 | 41800 | 671 |
| 349 | 20240904 | 134300 | 8282165000 | 41800 | 41800 | 41850 | 41800 | 859 |
| 350 | 20240904 | 134200 | 8246252850 | 41800 | 41900 | 41950 | 41800 | 1732 |
| 351 | 20240904 | 134100 | 8173728550 | 41850 | 41750 | 41850 | 41750 | 954 |
| 352 | 20240904 | 134000 | 8133843850 | 41800 | 41750 | 41800 | 41700 | 1013 |
| 353 | 20240904 | 133900 | 8091548500 | 41700 | 41700 | 41700 | 41650 | 863 |
| 354 | 20240904 | 133800 | 8055562650 | 41700 | 41650 | 41700 | 41600 | 182 |
| 355 | 20240904 | 133700 | 8047981150 | 41650 | 41700 | 41700 | 41650 | 3279 |
| 356 | 20240904 | 133600 | 7911338950 | 41700 | 41650 | 41700 | 41650 | 1113 |
| 357 | 20240904 | 133500 | 7864955650 | 41650 | 41650 | 41650 | 41600 | 344 |
| 358 | 20240904 | 133400 | 7850628350 | 41650 | 41600 | 41650 | 41550 | 274 |
| 359 | 20240904 | 133300 | 7839223400 | 41600 | 41600 | 41650 | 41600 | 820 |
| 360 | 20240904 | 133200 | 7805103150 | 41600 | 41600 | 41650 | 41550 | 645 |
| 361 | 20240904 | 133100 | 7778271750 | 41650 | 41600 | 41650 | 41600 | 95 |
| 362 | 20240904 | 133000 | 7774319050 | 41600 | 41500 | 41650 | 41500 | 1291 |
| 363 | 20240904 | 132900 | 7720719850 | 41550 | 41500 | 41550 | 41450 | 670 |
| 364 | 20240904 | 132800 | 7692911100 | 41450 | 41450 | 41500 | 41400 | 1412 |
| 365 | 20240904 | 132700 | 7634385250 | 41450 | 41650 | 41650 | 41450 | 2453 |
| 366 | 20240904 | 132600 | 7532440700 | 41600 | 41650 | 41700 | 41600 | 1124 |
| 367 | 20240904 | 132500 | 7485651000 | 41600 | 41650 | 41700 | 41600 | 894 |
| 368 | 20240904 | 132400 | 7448412950 | 41650 | 41650 | 41700 | 41500 | 1233 |
| 369 | 20240904 | 132300 | 7397145000 | 41650 | 41600 | 41700 | 41550 | 1312 |
| 370 | 20240904 | 132200 | 7342570800 | 41650 | 41650 | 41700 | 41600 | 1614 |
| 371 | 20240904 | 132100 | 7275353100 | 41600 | 41600 | 41700 | 41600 | 845 |
| 372 | 20240904 | 132000 | 7240157100 | 41600 | 41750 | 41800 | 41550 | 3957 |
| 373 | 20240904 | 131900 | 7075291600 | 41750 | 41800 | 41850 | 41750 | 2596 |
| 374 | 20240904 | 131800 | 6966847700 | 41850 | 41850 | 41950 | 41800 | 923 |
| 375 | 20240904 | 131700 | 6928204650 | 41950 | 42050 | 42100 | 41900 | 3432 |
| 376 | 20240904 | 131600 | 6784141100 | 42100 | 41900 | 42250 | 41900 | 10454 |
| 377 | 20240904 | 131500 | 6344936700 | 41900 | 41600 | 41900 | 41600 | 11183 |
| 378 | 20240904 | 131400 | 5878200500 | 41600 | 41550 | 41600 | 41550 | 409 |
| 379 | 20240904 | 131300 | 5861198850 | 41600 | 41400 | 41600 | 41400 | 6390 |
| 380 | 20240904 | 131200 | 5596143150 | 41400 | 41350 | 41400 | 41300 | 259 |
| 381 | 20240904 | 131100 | 5585427750 | 41350 | 41400 | 41400 | 41350 | 256 |
| 382 | 20240904 | 131000 | 5574835650 | 41400 | 41400 | 41400 | 41350 | 289 |
| 383 | 20240904 | 130900 | 5562875050 | 41400 | 41350 | 41400 | 41350 | 257 |
| 384 | 20240904 | 130800 | 5552246200 | 41350 | 41350 | 41350 | 41350 | 287 |
| 385 | 20240904 | 130700 | 5540378750 | 41350 | 41350 | 41350 | 41350 | 233 |
| 386 | 20240904 | 130600 | 5530744200 | 41350 | 41400 | 41400 | 41300 | 261 |
| 387 | 20240904 | 130500 | 5519951900 | 41350 | 41350 | 41350 | 41350 | 302 |
| 388 | 20240904 | 130400 | 5507464200 | 41350 | 41400 | 41400 | 41300 | 174 |
| 389 | 20240904 | 130300 | 5500269150 | 41350 | 41350 | 41400 | 41350 | 585 |
| 390 | 20240904 | 130200 | 5476075500 | 41300 | 41250 | 41350 | 41250 | 431 |
| 391 | 20240904 | 130100 | 5458259500 | 41250 | 41250 | 41300 | 41250 | 116 |
| 392 | 20240904 | 130000 | 5453471100 | 41250 | 41200 | 41250 | 41200 | 322 |
| 393 | 20240904 | 125900 | 5440193700 | 41250 | 41250 | 41250 | 41200 | 239 |
| 394 | 20240904 | 125800 | 5430335000 | 41250 | 41250 | 41250 | 41200 | 261 |
| 395 | 20240904 | 125700 | 5419573900 | 41200 | 41250 | 41250 | 41200 | 232 |
| 396 | 20240904 | 125600 | 5410009400 | 41250 | 41200 | 41250 | 41200 | 359 |
| 397 | 20240904 | 125500 | 5395210300 | 41250 | 41300 | 41350 | 41250 | 734 |
| 398 | 20240904 | 125400 | 5364910450 | 41300 | 41400 | 41400 | 41300 | 513 |
| 399 | 20240904 | 125300 | 5343710050 | 41450 | 41350 | 41450 | 41350 | 524 |
| 400 | 20240904 | 125200 | 5322021900 | 41400 | 41400 | 41400 | 41350 | 255 |
| 401 | 20240904 | 125100 | 5311465100 | 41400 | 41400 | 41400 | 41350 | 430 |
| 402 | 20240904 | 125000 | 5293667150 | 41400 | 41400 | 41400 | 41350 | 116 |
| 403 | 20240904 | 124900 | 5288864850 | 41400 | 41400 | 41450 | 41350 | 383 |
| 404 | 20240904 | 124800 | 5273008550 | 41400 | 41450 | 41450 | 41400 | 263 |
| 405 | 20240904 | 124700 | 5262107450 | 41450 | 41400 | 41450 | 41400 | 124 |
| 406 | 20240904 | 124600 | 5256970700 | 41400 | 41400 | 41450 | 41400 | 307 |
| 407 | 20240904 | 124500 | 5244254350 | 41400 | 41400 | 41450 | 41400 | 412 |
| 408 | 20240904 | 124400 | 5227195250 | 41400 | 41400 | 41400 | 41350 | 215 |
| 409 | 20240904 | 124300 | 5218294300 | 41400 | 41400 | 41400 | 41400 | 184 |
| 410 | 20240904 | 124200 | 5210676700 | 41400 | 41300 | 41400 | 41300 | 99 |
| 411 | 20240904 | 124100 | 5206585350 | 41300 | 41350 | 41400 | 41300 | 304 |
| 412 | 20240904 | 124000 | 5194011750 | 41400 | 41350 | 41400 | 41350 | 166 |
| 413 | 20240904 | 123900 | 5187139450 | 41300 | 41400 | 41400 | 41300 | 267 |
| 414 | 20240904 | 123800 | 5176090750 | 41400 | 41400 | 41450 | 41400 | 157 |
| 415 | 20240904 | 123700 | 5169590750 | 41400 | 41400 | 41450 | 41350 | 380 |
| 416 | 20240904 | 123600 | 5153856500 | 41450 | 41400 | 41450 | 41400 | 426 |
| 417 | 20240904 | 123500 | 5136213550 | 41400 | 41400 | 41400 | 41350 | 88 |
| 418 | 20240904 | 123400 | 5132570450 | 41400 | 41400 | 41400 | 41400 | 293 |
| 419 | 20240904 | 123300 | 5120440250 | 41400 | 41400 | 41400 | 41350 | 130 |
| 420 | 20240904 | 123200 | 5115059350 | 41400 | 41400 | 41450 | 41350 | 702 |
| 421 | 20240904 | 123100 | 5086017900 | 41400 | 41450 | 41450 | 41350 | 145 |
| 422 | 20240904 | 123000 | 5080014850 | 41400 | 41400 | 41400 | 41400 | 243 |
| 423 | 20240904 | 122900 | 5069954650 | 41400 | 41350 | 41400 | 41350 | 457 |
| 424 | 20240904 | 122800 | 5051038850 | 41400 | 41400 | 41400 | 41350 | 155 |
| 425 | 20240904 | 122700 | 5044622000 | 41350 | 41400 | 41400 | 41350 | 192 |
| 426 | 20240904 | 122600 | 5036674700 | 41350 | 41400 | 41400 | 41350 | 280 |
| 427 | 20240904 | 122500 | 5025082850 | 41400 | 41400 | 41400 | 41350 | 174 |
| 428 | 20240904 | 122400 | 5017882050 | 41400 | 41400 | 41400 | 41400 | 98 |
| 429 | 20240904 | 122300 | 5013824850 | 41400 | 41350 | 41400 | 41300 | 488 |
| 430 | 20240904 | 122200 | 4993649000 | 41400 | 41450 | 41500 | 41400 | 505 |
| 431 | 20240904 | 122100 | 4972727750 | 41450 | 41450 | 41500 | 41450 | 216 |
| 432 | 20240904 | 122000 | 4963774050 | 41450 | 41450 | 41500 | 41400 | 235 |
| 433 | 20240904 | 121900 | 4954032650 | 41500 | 41400 | 41500 | 41400 | 177 |
| 434 | 20240904 | 121800 | 4946696550 | 41400 | 41400 | 41500 | 41400 | 130 |
| 435 | 20240904 | 121700 | 4941309350 | 41400 | 41450 | 41450 | 41350 | 306 |
| 436 | 20240904 | 121600 | 4928634950 | 41450 | 41400 | 41450 | 41400 | 108 |
| 437 | 20240904 | 121500 | 4924161150 | 41400 | 41400 | 41450 | 41400 | 243 |
| 438 | 20240904 | 121400 | 4914095350 | 41350 | 41400 | 41450 | 41350 | 159 |
| 439 | 20240904 | 121300 | 4907510000 | 41400 | 41450 | 41450 | 41400 | 313 |
| 440 | 20240904 | 121200 | 4894544450 | 41400 | 41500 | 41500 | 41400 | 835 |
| 441 | 20240904 | 121100 | 4859928600 | 41500 | 41500 | 41500 | 41500 | 177 |
| 442 | 20240904 | 121000 | 4852583100 | 41500 | 41500 | 41500 | 41500 | 358 |
| 443 | 20240904 | 120900 | 4837726100 | 41500 | 41500 | 41500 | 41450 | 121 |
| 444 | 20240904 | 120800 | 4832704650 | 41500 | 41450 | 41500 | 41450 | 171 |
| 445 | 20240904 | 120700 | 4825610650 | 41450 | 41450 | 41450 | 41450 | 305 |
| 446 | 20240904 | 120600 | 4812968400 | 41450 | 41450 | 41500 | 41400 | 486 |
| 447 | 20240904 | 120500 | 4792820750 | 41500 | 41500 | 41500 | 41450 | 205 |
| 448 | 20240904 | 120400 | 4784314850 | 41500 | 41450 | 41500 | 41450 | 222 |
| 449 | 20240904 | 120300 | 4775102300 | 41500 | 41450 | 41500 | 41450 | 166 |
| 450 | 20240904 | 120200 | 4768221450 | 41450 | 41450 | 41500 | 41450 | 552 |
| 451 | 20240904 | 120100 | 4745339800 | 41450 | 41400 | 41450 | 41400 | 109 |
| 452 | 20240904 | 120000 | 4740825450 | 41400 | 41400 | 41400 | 41350 | 128 |
| 453 | 20240904 | 115900 | 4735526350 | 41400 | 41450 | 41450 | 41300 | 763 |
| 454 | 20240904 | 115800 | 4703956050 | 41450 | 41450 | 41450 | 41400 | 286 |
| 455 | 20240904 | 115700 | 4692101550 | 41400 | 41550 | 41550 | 41400 | 371 |
| 456 | 20240904 | 115600 | 4676718250 | 41550 | 41500 | 41550 | 41500 | 283 |
| 457 | 20240904 | 115500 | 4664959850 | 41500 | 41550 | 41550 | 41500 | 219 |
| 458 | 20240904 | 115400 | 4655862150 | 41500 | 41500 | 41550 | 41500 | 119 |
| 459 | 20240904 | 115300 | 4650919850 | 41550 | 41550 | 41550 | 41500 | 204 |
| 460 | 20240904 | 115200 | 4642443700 | 41450 | 41550 | 41550 | 41450 | 303 |
| 461 | 20240904 | 115100 | 4629866000 | 41550 | 41450 | 41550 | 41450 | 362 |
| 462 | 20240904 | 115000 | 4614854800 | 41400 | 41450 | 41450 | 41400 | 777 |
| 463 | 20240904 | 114900 | 4582652100 | 41450 | 41450 | 41450 | 41400 | 470 |
| 464 | 20240904 | 114800 | 4563190100 | 41450 | 41500 | 41500 | 41450 | 376 |
| 465 | 20240904 | 114700 | 4547597250 | 41500 | 41450 | 41500 | 41450 | 230 |
| 466 | 20240904 | 114600 | 4538052450 | 41450 | 41500 | 41500 | 41450 | 267 |
| 467 | 20240904 | 114500 | 4526978950 | 41550 | 41450 | 41550 | 41450 | 573 |
| 468 | 20240904 | 114400 | 4503203700 | 41500 | 41450 | 41500 | 41450 | 1876 |
| 469 | 20240904 | 114300 | 4425427400 | 41450 | 41550 | 41550 | 41450 | 280 |
| 470 | 20240904 | 114200 | 4413798950 | 41600 | 41550 | 41600 | 41500 | 732 |
| 471 | 20240904 | 114100 | 4383405150 | 41550 | 41550 | 41600 | 41450 | 3138 |
| 472 | 20240904 | 114000 | 4253149900 | 41550 | 41650 | 41650 | 41550 | 447 |
| 473 | 20240904 | 113900 | 4234549600 | 41600 | 41600 | 41650 | 41600 | 305 |
| 474 | 20240904 | 113800 | 4221846500 | 41650 | 41700 | 41700 | 41650 | 326 |
| 475 | 20240904 | 113700 | 4208263750 | 41650 | 41650 | 41650 | 41600 | 819 |
| 476 | 20240904 | 113600 | 4174159300 | 41600 | 41550 | 41650 | 41550 | 259 |
| 477 | 20240904 | 113500 | 4163382800 | 41550 | 41600 | 41600 | 41550 | 62 |
| 478 | 20240904 | 113400 | 4160804000 | 41600 | 41600 | 41600 | 41550 | 363 |
| 479 | 20240904 | 113300 | 4145706400 | 41550 | 41600 | 41600 | 41550 | 471 |
| 480 | 20240904 | 113200 | 4126133750 | 41600 | 41650 | 41650 | 41550 | 841 |
| 481 | 20240904 | 113100 | 4091150200 | 41650 | 41650 | 41700 | 41600 | 1422 |
| 482 | 20240904 | 113000 | 4031923750 | 41650 | 41700 | 41700 | 41600 | 811 |
| 483 | 20240904 | 112900 | 3998140750 | 41700 | 41750 | 41750 | 41700 | 833 |
| 484 | 20240904 | 112800 | 3963394900 | 41750 | 41700 | 41750 | 41700 | 326 |
| 485 | 20240904 | 112700 | 3949785550 | 41750 | 41750 | 41750 | 41700 | 1266 |
| 486 | 20240904 | 112600 | 3896955450 | 41750 | 41700 | 41750 | 41700 | 208 |
| 487 | 20240904 | 112500 | 3888276150 | 41650 | 41700 | 41750 | 41650 | 261 |
| 488 | 20240904 | 112400 | 3877387350 | 41700 | 41750 | 41750 | 41650 | 364 |
| 489 | 20240904 | 112300 | 3862208100 | 41650 | 41700 | 41750 | 41650 | 1430 |
| 490 | 20240904 | 112200 | 3802590850 | 41650 | 41600 | 41700 | 41600 | 384 |
| 491 | 20240904 | 112100 | 3786589700 | 41600 | 41700 | 41700 | 41600 | 323 |
| 492 | 20240904 | 112000 | 3773128050 | 41650 | 41650 | 41650 | 41650 | 251 |
| 493 | 20240904 | 111900 | 3762673900 | 41650 | 41650 | 41650 | 41600 | 291 |
| 494 | 20240904 | 111800 | 3750557250 | 41650 | 41650 | 41650 | 41600 | 215 |
| 495 | 20240904 | 111700 | 3741605850 | 41600 | 41650 | 41650 | 41600 | 473 |
| 496 | 20240904 | 111600 | 3721908950 | 41600 | 41550 | 41650 | 41550 | 117 |
| 497 | 20240904 | 111500 | 3717038850 | 41550 | 41600 | 41600 | 41550 | 217 |
| 498 | 20240904 | 111400 | 3708012850 | 41550 | 41650 | 41650 | 41550 | 293 |
| 499 | 20240904 | 111300 | 3695817350 | 41650 | 41600 | 41650 | 41550 | 313 |
| 500 | 20240904 | 111200 | 3682795600 | 41600 | 41650 | 41650 | 41600 | 346 |
| 501 | 20240904 | 111100 | 3668400250 | 41650 | 41650 | 41650 | 41600 | 295 |
| 502 | 20240904 | 111000 | 3656116750 | 41650 | 41650 | 41650 | 41600 | 266 |
| 503 | 20240904 | 110900 | 3645043800 | 41650 | 41550 | 41650 | 41550 | 1699 |
| 504 | 20240904 | 110800 | 3574406400 | 41550 | 41550 | 41550 | 41550 | 179 |
| 505 | 20240904 | 110700 | 3566968950 | 41550 | 41550 | 41550 | 41500 | 183 |
| 506 | 20240904 | 110600 | 3559365350 | 41500 | 41550 | 41550 | 41500 | 366 |
| 507 | 20240904 | 110500 | 3544159100 | 41550 | 41550 | 41550 | 41450 | 106 |
| 508 | 20240904 | 110400 | 3539758150 | 41500 | 41500 | 41550 | 41500 | 263 |
| 509 | 20240904 | 110300 | 3528838850 | 41450 | 41500 | 41500 | 41450 | 483 |
| 510 | 20240904 | 110200 | 3508798450 | 41500 | 41500 | 41500 | 41450 | 143 |
| 511 | 20240904 | 110100 | 3502864000 | 41500 | 41500 | 41500 | 41450 | 206 |
| 512 | 20240904 | 110000 | 3494315100 | 41550 | 41500 | 41550 | 41500 | 499 |
| 513 | 20240904 | 105900 | 3473603500 | 41500 | 41500 | 41550 | 41500 | 317 |
| 514 | 20240904 | 105800 | 3460435550 | 41500 | 41550 | 41550 | 41500 | 251 |
| 515 | 20240904 | 105700 | 3450010500 | 41550 | 41500 | 41550 | 41500 | 371 |
| 516 | 20240904 | 105600 | 3434608600 | 41500 | 41500 | 41550 | 41500 | 184 |
| 517 | 20240904 | 105500 | 3426966150 | 41500 | 41500 | 41550 | 41500 | 1034 |
| 518 | 20240904 | 105400 | 3384042400 | 41550 | 41600 | 41650 | 41500 | 1289 |
| 519 | 20240904 | 105300 | 3330516400 | 41650 | 41600 | 41650 | 41600 | 519 |
| 520 | 20240904 | 105200 | 3308918750 | 41600 | 41550 | 41600 | 41550 | 272 |
| 521 | 20240904 | 105100 | 3297606650 | 41600 | 41600 | 41650 | 41550 | 905 |
| 522 | 20240904 | 105000 | 3259956200 | 41650 | 41700 | 41700 | 41600 | 660 |
| 523 | 20240904 | 104900 | 3232461300 | 41650 | 41600 | 41650 | 41600 | 996 |
| 524 | 20240904 | 104800 | 3190995050 | 41600 | 41450 | 41600 | 41450 | 1297 |
| 525 | 20240904 | 104700 | 3137148550 | 41450 | 41350 | 41450 | 41350 | 683 |
| 526 | 20240904 | 104600 | 3108889750 | 41350 | 41300 | 41350 | 41300 | 631 |
| 527 | 20240904 | 104500 | 3082815350 | 41350 | 41300 | 41350 | 41300 | 161 |
| 528 | 20240904 | 104400 | 3076158150 | 41350 | 41300 | 41350 | 41300 | 295 |
| 529 | 20240904 | 104300 | 3063963550 | 41300 | 41300 | 41300 | 41250 | 77 |
| 530 | 20240904 | 104200 | 3060783500 | 41300 | 41300 | 41350 | 41250 | 83 |
| 531 | 20240904 | 104100 | 3057355400 | 41350 | 41300 | 41350 | 41250 | 95 |
| 532 | 20240904 | 104000 | 3053431100 | 41300 | 41300 | 41350 | 41300 | 135 |
| 533 | 20240904 | 103900 | 3047855200 | 41300 | 41300 | 41300 | 41300 | 191 |
| 534 | 20240904 | 103800 | 3039966900 | 41300 | 41250 | 41350 | 41250 | 845 |
| 535 | 20240904 | 103700 | 3005038750 | 41300 | 41300 | 41350 | 41250 | 612 |
| 536 | 20240904 | 103600 | 2979762550 | 41300 | 41250 | 41300 | 41250 | 313 |
| 537 | 20240904 | 103500 | 2966841200 | 41250 | 41150 | 41250 | 41150 | 1717 |
| 538 | 20240904 | 103400 | 2896121300 | 41150 | 41100 | 41150 | 41100 | 49 |
| 539 | 20240904 | 103300 | 2894105950 | 41050 | 41050 | 41050 | 41000 | 315 |
| 540 | 20240904 | 103200 | 2881175400 | 41050 | 41150 | 41150 | 41000 | 109 |
| 541 | 20240904 | 103100 | 2876698550 | 41150 | 41100 | 41150 | 41050 | 124 |
| 542 | 20240904 | 103000 | 2871604050 | 41100 | 41000 | 41100 | 41000 | 185 |
| 543 | 20240904 | 102900 | 2864015800 | 40950 | 41000 | 41000 | 40950 | 379 |
| 544 | 20240904 | 102800 | 2848493100 | 41000 | 41000 | 41000 | 40950 | 319 |
| 545 | 20240904 | 102700 | 2835425000 | 41000 | 41000 | 41000 | 40950 | 42 |
| 546 | 20240904 | 102600 | 2833703500 | 41000 | 41000 | 41000 | 40950 | 49 |
| 547 | 20240904 | 102500 | 2831694550 | 41000 | 41000 | 41000 | 41000 | 1025 |
| 548 | 20240904 | 102400 | 2789669550 | 41000 | 41150 | 41150 | 41000 | 385 |
| 549 | 20240904 | 102300 | 2773858950 | 41100 | 41100 | 41150 | 41100 | 149 |
| 550 | 20240904 | 102200 | 2767733000 | 41150 | 41150 | 41150 | 41050 | 45 |
| 551 | 20240904 | 102100 | 2765883900 | 41150 | 41150 | 41150 | 41000 | 1105 |
| 552 | 20240904 | 102000 | 2720480500 | 41150 | 41150 | 41150 | 41100 | 68 |
| 553 | 20240904 | 101900 | 2717682450 | 41150 | 41150 | 41150 | 41150 | 516 |
| 554 | 20240904 | 101800 | 2696449050 | 41150 | 41200 | 41200 | 41150 | 403 |
| 555 | 20240904 | 101700 | 2679861300 | 41200 | 41200 | 41200 | 41150 | 95 |
| 556 | 20240904 | 101600 | 2675947900 | 41200 | 41200 | 41200 | 41150 | 111 |
| 557 | 20240904 | 101500 | 2671375250 | 41150 | 41150 | 41200 | 41100 | 896 |
| 558 | 20240904 | 101400 | 2634502150 | 41150 | 41150 | 41150 | 41100 | 118 |
| 559 | 20240904 | 101300 | 2629646700 | 41150 | 41100 | 41150 | 41100 | 173 |
| 560 | 20240904 | 101200 | 2622527800 | 41100 | 41100 | 41100 | 41050 | 55 |
| 561 | 20240904 | 101100 | 2620267350 | 41100 | 41100 | 41150 | 41100 | 597 |
| 562 | 20240904 | 101000 | 2595729000 | 41100 | 41100 | 41150 | 41100 | 111 |
| 563 | 20240904 | 100900 | 2591164700 | 41100 | 41150 | 41150 | 41100 | 381 |
| 564 | 20240904 | 100800 | 2575503600 | 41150 | 41100 | 41150 | 41100 | 543 |
| 565 | 20240904 | 100700 | 2553184300 | 41100 | 41100 | 41100 | 41050 | 79 |
| 566 | 20240904 | 100600 | 2549937450 | 41100 | 41050 | 41100 | 41050 | 48 |
| 567 | 20240904 | 100500 | 2547965550 | 41050 | 41050 | 41050 | 41000 | 139 |
| 568 | 20240904 | 100400 | 2542259650 | 41050 | 41100 | 41100 | 41050 | 324 |
| 569 | 20240904 | 100300 | 2528957050 | 41050 | 41100 | 41100 | 41050 | 585 |
| 570 | 20240904 | 100200 | 2504939600 | 41100 | 41000 | 41100 | 41000 | 145 |
| 571 | 20240904 | 100100 | 2498985500 | 41050 | 41000 | 41050 | 41000 | 228 |
| 572 | 20240904 | 100000 | 2489631450 | 41050 | 41100 | 41100 | 41050 | 167 |
| 573 | 20240904 | 095900 | 2482774400 | 41050 | 41050 | 41100 | 41050 | 155 |
| 574 | 20240904 | 095800 | 2476408500 | 41050 | 41200 | 41200 | 41050 | 3443 |
| 575 | 20240904 | 095700 | 2334666850 | 41200 | 41150 | 41200 | 41100 | 165 |
| 576 | 20240904 | 095600 | 2327874150 | 41150 | 41000 | 41150 | 41000 | 2784 |
| 577 | 20240904 | 095500 | 2213570450 | 41000 | 41000 | 41000 | 40950 | 495 |
| 578 | 20240904 | 095400 | 2193296300 | 41000 | 40900 | 41000 | 40850 | 870 |
| 579 | 20240904 | 095300 | 2157680050 | 40900 | 40900 | 40900 | 40850 | 122 |
| 580 | 20240904 | 095200 | 2152690300 | 40900 | 40950 | 40950 | 40800 | 483 |
| 581 | 20240904 | 095100 | 2132945900 | 40950 | 40900 | 40950 | 40800 | 408 |
| 582 | 20240904 | 095000 | 2116271200 | 40850 | 40900 | 40900 | 40800 | 276 |
| 583 | 20240904 | 094900 | 2104995400 | 40900 | 40900 | 40900 | 40850 | 112 |
| 584 | 20240904 | 094800 | 2100418500 | 40850 | 40850 | 40850 | 40800 | 226 |
| 585 | 20240904 | 094700 | 2091191450 | 40850 | 40850 | 40850 | 40850 | 72 |
| 586 | 20240904 | 094600 | 2088250250 | 40800 | 40850 | 40850 | 40750 | 209 |
| 587 | 20240904 | 094500 | 2079725550 | 40850 | 40800 | 40900 | 40750 | 124 |
| 588 | 20240904 | 094400 | 2074665750 | 40800 | 40750 | 40900 | 40750 | 1116 |
| 589 | 20240904 | 094300 | 2029102900 | 40800 | 40800 | 40800 | 40750 | 132 |
| 590 | 20240904 | 094200 | 2023718050 | 40800 | 40800 | 40800 | 40800 | 102 |
| 591 | 20240904 | 094100 | 2019556450 | 40750 | 40700 | 40800 | 40700 | 398 |
| 592 | 20240904 | 094000 | 2003353700 | 40700 | 40700 | 40700 | 40650 | 395 |
| 593 | 20240904 | 093900 | 1987279300 | 40700 | 40700 | 40700 | 40650 | 324 |
| 594 | 20240904 | 093800 | 1974092550 | 40700 | 40750 | 40800 | 40650 | 601 |
| 595 | 20240904 | 093700 | 1949632550 | 40800 | 40750 | 40800 | 40700 | 207 |
| 596 | 20240904 | 093600 | 1941202150 | 40750 | 40750 | 40750 | 40700 | 373 |
| 597 | 20240904 | 093500 | 1926013500 | 40750 | 40750 | 40800 | 40700 | 254 |
| 598 | 20240904 | 093400 | 1915667100 | 40750 | 40700 | 40850 | 40700 | 105 |
| 599 | 20240904 | 093300 | 1911390250 | 40700 | 40850 | 40850 | 40650 | 605 |
| 600 | 20240904 | 093200 | 1886705450 | 40850 | 40850 | 40900 | 40800 | 263 |
| 601 | 20240904 | 093100 | 1875963150 | 40850 | 40750 | 40850 | 40650 | 4460 |
| 602 | 20240904 | 093000 | 1694404850 | 40700 | 40750 | 40750 | 40700 | 142 |
| 603 | 20240904 | 092900 | 1688623100 | 40750 | 40750 | 40800 | 40700 | 757 |
| 604 | 20240904 | 092800 | 1657774300 | 40750 | 40800 | 40800 | 40750 | 295 |
| 605 | 20240904 | 092700 | 1645739050 | 40750 | 40800 | 40800 | 40750 | 111 |
| 606 | 20240904 | 092600 | 1641215400 | 40750 | 40700 | 40750 | 40650 | 559 |
| 607 | 20240904 | 092500 | 1618468850 | 40700 | 40850 | 40850 | 40700 | 980 |
| 608 | 20240904 | 092400 | 1578536600 | 40850 | 40900 | 40950 | 40850 | 982 |
| 609 | 20240904 | 092300 | 1538369900 | 40950 | 41000 | 41050 | 40950 | 495 |
| 610 | 20240904 | 092200 | 1518082900 | 41050 | 41050 | 41050 | 41000 | 168 |
| 611 | 20240904 | 092100 | 1511192250 | 41050 | 40950 | 41050 | 40900 | 1278 |
| 612 | 20240904 | 092000 | 1458834550 | 40950 | 40850 | 41000 | 40850 | 1897 |
| 613 | 20240904 | 091900 | 1381230650 | 40850 | 40850 | 40850 | 40750 | 1565 |
| 614 | 20240904 | 091800 | 1317356950 | 40850 | 40850 | 40900 | 40850 | 237 |
| 615 | 20240904 | 091700 | 1307675200 | 40850 | 40900 | 40900 | 40800 | 703 |
| 616 | 20240904 | 091600 | 1278980550 | 40850 | 40850 | 40850 | 40800 | 879 |
| 617 | 20240904 | 091500 | 1243075750 | 40850 | 40850 | 40900 | 40800 | 472 |
| 618 | 20240904 | 091400 | 1223789750 | 40900 | 40700 | 40900 | 40700 | 1818 |
| 619 | 20240904 | 091300 | 1149628350 | 40700 | 40750 | 40750 | 40650 | 152 |
| 620 | 20240904 | 091200 | 1143443650 | 40750 | 40700 | 40800 | 40700 | 117 |
| 621 | 20240904 | 091100 | 1138675200 | 40550 | 40750 | 40800 | 40550 | 2611 |
| 622 | 20240904 | 091000 | 1032603750 | 40750 | 40800 | 40800 | 40700 | 1399 |
| 623 | 20240904 | 090900 | 975601550 | 40800 | 40850 | 40900 | 40700 | 1368 |
| 624 | 20240904 | 090800 | 919866200 | 40800 | 40800 | 40900 | 40750 | 1127 |
| 625 | 20240904 | 090700 | 873864900 | 40800 | 40850 | 40900 | 40800 | 710 |
| 626 | 20240904 | 090600 | 844881100 | 40900 | 40800 | 40950 | 40800 | 622 |
| 627 | 20240904 | 090500 | 819472950 | 40850 | 40950 | 41000 | 40800 | 2238 |
| 628 | 20240904 | 090400 | 728066750 | 40950 | 40750 | 40950 | 40700 | 2845 |
| 629 | 20240904 | 090300 | 611942850 | 40750 | 40600 | 40750 | 40600 | 2740 |
| 630 | 20240904 | 090200 | 500460500 | 40650 | 40550 | 40650 | 40400 | 2568 |
| 631 | 20240904 | 090100 | 396480100 | 40650 | 40550 | 40700 | 40350 | 2289 |
| 632 | 20240904 | 090000 | 303560150 | 40600 | 40200 | 40600 | 40150 | 7535 |