33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 190200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 3 | 20240909 | 190100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240909 | 190000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240909 | 185900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240909 | 185800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240909 | 185700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240909 | 185600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240909 | 185500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240909 | 185400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240909 | 185300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240909 | 185200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240909 | 185100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240909 | 185000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240909 | 184900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240909 | 184800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240909 | 184700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240909 | 184600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240909 | 184500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240909 | 184400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240909 | 184300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240909 | 184200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240909 | 184100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240909 | 184000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240909 | 183900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240909 | 183800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240909 | 183700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240909 | 183600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240909 | 183500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240909 | 183400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240909 | 183300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240909 | 183200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 33 | 20240909 | 183100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240909 | 183000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240909 | 182900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240909 | 182800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240909 | 182700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240909 | 182600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240909 | 182500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240909 | 182400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240909 | 182300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240909 | 182200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240909 | 182100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240909 | 182000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240909 | 181900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240909 | 181800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240909 | 181700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240909 | 181600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240909 | 181500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240909 | 181400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240909 | 181300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240909 | 181200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240909 | 181100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240909 | 181000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240909 | 180900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240909 | 180800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240909 | 180700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240909 | 180600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240909 | 180500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240909 | 180400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240909 | 180300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240909 | 180200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 63 | 20240909 | 180100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240909 | 180000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240909 | 175900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240909 | 175800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240909 | 175700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240909 | 175600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240909 | 175500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240909 | 175400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240909 | 175300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240909 | 175200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240909 | 175100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240909 | 175000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240909 | 174900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240909 | 174800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240909 | 174700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240909 | 174600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240909 | 174500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240909 | 174400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240909 | 174300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240909 | 174200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240909 | 174100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240909 | 174000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240909 | 173900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240909 | 173800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240909 | 173700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240909 | 173600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240909 | 173500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240909 | 173400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240909 | 173300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240909 | 173200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 93 | 20240909 | 173100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240909 | 173000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240909 | 172900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240909 | 172800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240909 | 172700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240909 | 172600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240909 | 172500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240909 | 172400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240909 | 172300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240909 | 172200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240909 | 172100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240909 | 172000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240909 | 171900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240909 | 171800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240909 | 171700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240909 | 171600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240909 | 171500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240909 | 171400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240909 | 171300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240909 | 171200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240909 | 171100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240909 | 171000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240909 | 170900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240909 | 170800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240909 | 170700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240909 | 170600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240909 | 170500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240909 | 170400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240909 | 170300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240909 | 170200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 123 | 20240909 | 170100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240909 | 170000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240909 | 165900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240909 | 165800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240909 | 165700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240909 | 165600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240909 | 165500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240909 | 165400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240909 | 165300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240909 | 165200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240909 | 165100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240909 | 165000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240909 | 164900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240909 | 164800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240909 | 164700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240909 | 164600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240909 | 164500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240909 | 164400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240909 | 164300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240909 | 164200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240909 | 164100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240909 | 164000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240909 | 163900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240909 | 163800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240909 | 163700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240909 | 163600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240909 | 163500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240909 | 163400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240909 | 163300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240909 | 163200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 153 | 20240909 | 163100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240909 | 163000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240909 | 162900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240909 | 162800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240909 | 162700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240909 | 162600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240909 | 162500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240909 | 162400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240909 | 162300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240909 | 162200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240909 | 162100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240909 | 162000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240909 | 161900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240909 | 161800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240909 | 161700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240909 | 161600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240909 | 161500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240909 | 161400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240909 | 161300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240909 | 161200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240909 | 161100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240909 | 161000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240909 | 160900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240909 | 160800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240909 | 160700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240909 | 160600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240909 | 160500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240909 | 160400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240909 | 160300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240909 | 160200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 183 | 20240909 | 160100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240909 | 160000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240909 | 155900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240909 | 155800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240909 | 155700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240909 | 155600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240909 | 155500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240909 | 155400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240909 | 155300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240909 | 155200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240909 | 155100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240909 | 155000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240909 | 154900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240909 | 154800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240909 | 154700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240909 | 154600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240909 | 154500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240909 | 154400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240909 | 154300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240909 | 154200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240909 | 154100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240909 | 154000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240909 | 153900 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240909 | 153800 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240909 | 153700 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240909 | 153600 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240909 | 153500 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240909 | 153400 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240909 | 153300 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240909 | 153200 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 213 | 20240909 | 153100 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240909 | 153000 | 47594337650 | 33400 | 33400 | 33400 | 33400 | 25797 |
| 215 | 20240909 | 152900 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20240909 | 152800 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20240909 | 152700 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20240909 | 152600 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20240909 | 152500 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20240909 | 152400 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20240909 | 152300 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20240909 | 152200 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20240909 | 152100 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20240909 | 152000 | 46732717850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20240909 | 151900 | 46732717850 | 33300 | 33350 | 33350 | 33300 | 3515 |
| 226 | 20240909 | 151800 | 46615626450 | 33300 | 33350 | 33350 | 33250 | 3167 |
| 227 | 20240909 | 151700 | 46510194400 | 33350 | 33300 | 33350 | 33250 | 2210 |
| 228 | 20240909 | 151600 | 46436575100 | 33250 | 33400 | 33400 | 33250 | 2478 |
| 229 | 20240909 | 151500 | 46353998650 | 33400 | 33400 | 33450 | 33300 | 7613 |
| 230 | 20240909 | 151400 | 46099952450 | 33400 | 33400 | 33400 | 33350 | 1770 |
| 231 | 20240909 | 151300 | 46040863800 | 33400 | 33350 | 33450 | 33350 | 1958 |
| 232 | 20240909 | 151200 | 45975442750 | 33400 | 33300 | 33450 | 33250 | 6679 |
| 233 | 20240909 | 151100 | 45752661900 | 33300 | 33300 | 33300 | 33200 | 2163 |
| 234 | 20240909 | 151000 | 45680686900 | 33300 | 33350 | 33350 | 33250 | 1499 |
| 235 | 20240909 | 150900 | 45630753850 | 33250 | 33250 | 33350 | 33200 | 3561 |
| 236 | 20240909 | 150800 | 45512202700 | 33250 | 33300 | 33300 | 33150 | 1255 |
| 237 | 20240909 | 150700 | 45470489150 | 33250 | 33200 | 33300 | 33200 | 5566 |
| 238 | 20240909 | 150600 | 45285392050 | 33150 | 33250 | 33300 | 33150 | 2120 |
| 239 | 20240909 | 150500 | 45214917650 | 33250 | 33250 | 33300 | 33150 | 4656 |
| 240 | 20240909 | 150400 | 45060244300 | 33250 | 33150 | 33250 | 33100 | 3123 |
| 241 | 20240909 | 150300 | 44956636250 | 33100 | 33100 | 33150 | 33050 | 3151 |
| 242 | 20240909 | 150200 | 44852364000 | 33100 | 33150 | 33200 | 33050 | 4541 |
| 243 | 20240909 | 150100 | 44702071600 | 33150 | 33150 | 33200 | 33100 | 4583 |
| 244 | 20240909 | 150000 | 44550168200 | 33150 | 33200 | 33200 | 33100 | 4382 |
| 245 | 20240909 | 145900 | 44404909800 | 33200 | 33200 | 33200 | 33100 | 3727 |
| 246 | 20240909 | 145800 | 44281357850 | 33200 | 33250 | 33350 | 33150 | 5792 |
| 247 | 20240909 | 145700 | 44088842900 | 33300 | 33350 | 33350 | 33250 | 3524 |
| 248 | 20240909 | 145600 | 43971460200 | 33300 | 33350 | 33400 | 33300 | 2551 |
| 249 | 20240909 | 145500 | 43886366550 | 33400 | 33250 | 33400 | 33250 | 3215 |
| 250 | 20240909 | 145400 | 43779089200 | 33250 | 33350 | 33400 | 33250 | 2740 |
| 251 | 20240909 | 145300 | 43687718100 | 33400 | 33500 | 33550 | 33350 | 4444 |
| 252 | 20240909 | 145200 | 43539002850 | 33500 | 33450 | 33550 | 33400 | 3619 |
| 253 | 20240909 | 145100 | 43417728550 | 33450 | 33400 | 33500 | 33350 | 1857 |
| 254 | 20240909 | 145000 | 43355656200 | 33400 | 33300 | 33400 | 33250 | 3743 |
| 255 | 20240909 | 144900 | 43230808200 | 33350 | 33300 | 33400 | 33250 | 3816 |
| 256 | 20240909 | 144800 | 43103489750 | 33350 | 33300 | 33350 | 33250 | 2347 |
| 257 | 20240909 | 144700 | 43025302600 | 33350 | 33350 | 33400 | 33300 | 3642 |
| 258 | 20240909 | 144600 | 42903927350 | 33350 | 33350 | 33400 | 33300 | 5112 |
| 259 | 20240909 | 144500 | 42733307800 | 33300 | 33450 | 33550 | 33300 | 4212 |
| 260 | 20240909 | 144400 | 42592557550 | 33400 | 33450 | 33600 | 33400 | 2804 |
| 261 | 20240909 | 144300 | 42498677750 | 33450 | 33550 | 33600 | 33400 | 5350 |
| 262 | 20240909 | 144200 | 42319552750 | 33550 | 33650 | 33650 | 33500 | 4131 |
| 263 | 20240909 | 144100 | 42180722450 | 33600 | 33650 | 33650 | 33600 | 2069 |
| 264 | 20240909 | 144000 | 42111125150 | 33600 | 33550 | 33650 | 33550 | 11404 |
| 265 | 20240909 | 143900 | 41728330350 | 33550 | 33450 | 33550 | 33450 | 2939 |
| 266 | 20240909 | 143800 | 41629754150 | 33550 | 33550 | 33600 | 33450 | 5032 |
| 267 | 20240909 | 143700 | 41460976050 | 33550 | 33550 | 33550 | 33500 | 2877 |
| 268 | 20240909 | 143600 | 41364456950 | 33550 | 33450 | 33550 | 33450 | 4699 |
| 269 | 20240909 | 143500 | 41207070800 | 33500 | 33450 | 33500 | 33450 | 1907 |
| 270 | 20240909 | 143400 | 41143188500 | 33450 | 33450 | 33500 | 33400 | 3646 |
| 271 | 20240909 | 143300 | 41021155850 | 33450 | 33400 | 33450 | 33350 | 3342 |
| 272 | 20240909 | 143200 | 40909444200 | 33400 | 33400 | 33400 | 33350 | 2741 |
| 273 | 20240909 | 143100 | 40817932050 | 33400 | 33300 | 33400 | 33250 | 7899 |
| 274 | 20240909 | 143000 | 40554629400 | 33300 | 33250 | 33300 | 33200 | 3217 |
| 275 | 20240909 | 142900 | 40447635300 | 33250 | 33300 | 33300 | 33200 | 4092 |
| 276 | 20240909 | 142800 | 40311541650 | 33250 | 33300 | 33300 | 33250 | 1528 |
| 277 | 20240909 | 142700 | 40260666050 | 33250 | 33200 | 33300 | 33200 | 1268 |
| 278 | 20240909 | 142600 | 40218491100 | 33200 | 33250 | 33250 | 33200 | 1793 |
| 279 | 20240909 | 142500 | 40158896950 | 33200 | 33250 | 33300 | 33200 | 2728 |
| 280 | 20240909 | 142400 | 40068134850 | 33250 | 33300 | 33300 | 33200 | 2114 |
| 281 | 20240909 | 142300 | 39997822650 | 33250 | 33250 | 33300 | 33200 | 4468 |
| 282 | 20240909 | 142200 | 39849283950 | 33250 | 33050 | 33250 | 33050 | 3305 |
| 283 | 20240909 | 142100 | 39739702300 | 33050 | 33150 | 33150 | 32950 | 4681 |
| 284 | 20240909 | 142000 | 39585063200 | 33150 | 33150 | 33200 | 33100 | 2307 |
| 285 | 20240909 | 141900 | 39508555000 | 33150 | 33000 | 33150 | 32950 | 3843 |
| 286 | 20240909 | 141800 | 39381629500 | 33000 | 32950 | 33000 | 32950 | 2098 |
| 287 | 20240909 | 141700 | 39312425150 | 32900 | 32950 | 32950 | 32900 | 5525 |
| 288 | 20240909 | 141600 | 39130431000 | 32900 | 32900 | 33000 | 32900 | 3331 |
| 289 | 20240909 | 141500 | 39020720750 | 32850 | 33050 | 33150 | 32850 | 3446 |
| 290 | 20240909 | 141400 | 38907011600 | 33050 | 33050 | 33150 | 33000 | 1424 |
| 291 | 20240909 | 141300 | 38859934850 | 33150 | 33100 | 33200 | 33050 | 2792 |
| 292 | 20240909 | 141200 | 38767428350 | 33100 | 33100 | 33150 | 33050 | 2755 |
| 293 | 20240909 | 141100 | 38676282150 | 33150 | 33150 | 33200 | 33100 | 1783 |
| 294 | 20240909 | 141000 | 38617192850 | 33100 | 33200 | 33250 | 33050 | 3950 |
| 295 | 20240909 | 140900 | 38486053100 | 33200 | 33100 | 33200 | 33050 | 3302 |
| 296 | 20240909 | 140800 | 38376641900 | 33150 | 33100 | 33250 | 33100 | 2308 |
| 297 | 20240909 | 140700 | 38300111450 | 33100 | 33250 | 33300 | 33000 | 10606 |
| 298 | 20240909 | 140600 | 37948717250 | 33300 | 33300 | 33300 | 33100 | 5590 |
| 299 | 20240909 | 140500 | 37762932000 | 33250 | 33350 | 33400 | 33250 | 5849 |
| 300 | 20240909 | 140400 | 37568085750 | 33350 | 33500 | 33500 | 33300 | 5137 |
| 301 | 20240909 | 140300 | 37396398300 | 33500 | 33500 | 33500 | 33400 | 8954 |
| 302 | 20240909 | 140200 | 37096965800 | 33450 | 33500 | 33550 | 33450 | 20636 |
| 303 | 20240909 | 140100 | 36405633050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 304 | 20240909 | 140000 | 36405633050 | 33450 | 33400 | 33450 | 33400 | 2548 |
| 305 | 20240909 | 135900 | 36320425700 | 33400 | 33400 | 33450 | 33350 | 6884 |
| 306 | 20240909 | 135800 | 36090250750 | 33400 | 33400 | 33450 | 33350 | 5945 |
| 307 | 20240909 | 135700 | 35891499800 | 33400 | 33350 | 33450 | 33350 | 5686 |
| 308 | 20240909 | 135600 | 35701598450 | 33400 | 33350 | 33400 | 33300 | 7615 |
| 309 | 20240909 | 135500 | 35447354250 | 33300 | 33350 | 33400 | 33300 | 5424 |
| 310 | 20240909 | 135400 | 35266442700 | 33350 | 33300 | 33350 | 33250 | 5661 |
| 311 | 20240909 | 135300 | 35077753700 | 33250 | 33350 | 33350 | 33200 | 6924 |
| 312 | 20240909 | 135200 | 34847341450 | 33300 | 33150 | 33350 | 33150 | 4409 |
| 313 | 20240909 | 135100 | 34700661150 | 33150 | 33350 | 33350 | 33150 | 9674 |
| 314 | 20240909 | 135000 | 34378549300 | 33350 | 33300 | 33400 | 33250 | 7942 |
| 315 | 20240909 | 134900 | 34113787250 | 33300 | 33200 | 33300 | 33150 | 6203 |
| 316 | 20240909 | 134800 | 33907493250 | 33200 | 33200 | 33250 | 33100 | 7437 |
| 317 | 20240909 | 134700 | 33660607850 | 33150 | 33100 | 33200 | 33100 | 6297 |
| 318 | 20240909 | 134600 | 33451802400 | 33100 | 33050 | 33200 | 33050 | 6853 |
| 319 | 20240909 | 134500 | 33224755000 | 33050 | 33000 | 33100 | 32950 | 13656 |
| 320 | 20240909 | 134400 | 32774064400 | 32950 | 32950 | 33000 | 32900 | 7918 |
| 321 | 20240909 | 134300 | 32513113350 | 32950 | 32900 | 32950 | 32800 | 2779 |
| 322 | 20240909 | 134200 | 32421698100 | 32900 | 32850 | 32950 | 32850 | 5236 |
| 323 | 20240909 | 134100 | 32249421000 | 32900 | 32900 | 32900 | 32850 | 1310 |
| 324 | 20240909 | 134000 | 32206341200 | 32850 | 32900 | 32900 | 32850 | 983 |
| 325 | 20240909 | 133900 | 32174021150 | 32850 | 32850 | 32900 | 32800 | 2162 |
| 326 | 20240909 | 133800 | 32102998200 | 32850 | 32950 | 32950 | 32850 | 8799 |
| 327 | 20240909 | 133700 | 31813566750 | 32950 | 32800 | 32950 | 32750 | 14298 |
| 328 | 20240909 | 133600 | 31343376200 | 32750 | 32750 | 32850 | 32750 | 3036 |
| 329 | 20240909 | 133500 | 31243806250 | 32800 | 32700 | 32800 | 32700 | 1179 |
| 330 | 20240909 | 133400 | 31205174000 | 32750 | 32800 | 32800 | 32700 | 3431 |
| 331 | 20240909 | 133300 | 31092741550 | 32750 | 32800 | 32800 | 32750 | 686 |
| 332 | 20240909 | 133200 | 31070259200 | 32750 | 32800 | 32800 | 32750 | 2381 |
| 333 | 20240909 | 133100 | 30992165300 | 32800 | 32750 | 32850 | 32750 | 10496 |
| 334 | 20240909 | 133000 | 30647787850 | 32750 | 32750 | 32800 | 32700 | 2010 |
| 335 | 20240909 | 132900 | 30581881200 | 32750 | 32800 | 32800 | 32750 | 2952 |
| 336 | 20240909 | 132800 | 30485193350 | 32800 | 32800 | 32800 | 32700 | 1758 |
| 337 | 20240909 | 132700 | 30427636400 | 32800 | 32750 | 32800 | 32700 | 923 |
| 338 | 20240909 | 132600 | 30397384900 | 32750 | 32700 | 32800 | 32700 | 2588 |
| 339 | 20240909 | 132500 | 30312614750 | 32750 | 32700 | 32750 | 32650 | 1114 |
| 340 | 20240909 | 132400 | 30276175550 | 32700 | 32650 | 32700 | 32600 | 1652 |
| 341 | 20240909 | 132300 | 30222190500 | 32650 | 32600 | 32700 | 32550 | 1456 |
| 342 | 20240909 | 132200 | 30174669650 | 32650 | 32700 | 32700 | 32600 | 760 |
| 343 | 20240909 | 132100 | 30149879400 | 32700 | 32600 | 32700 | 32600 | 970 |
| 344 | 20240909 | 132000 | 30118173450 | 32550 | 32600 | 32700 | 32550 | 497 |
| 345 | 20240909 | 131900 | 30101935850 | 32650 | 32700 | 32700 | 32550 | 3467 |
| 346 | 20240909 | 131800 | 29988946100 | 32700 | 32750 | 32800 | 32600 | 2561 |
| 347 | 20240909 | 131700 | 29905212950 | 32750 | 32800 | 32800 | 32700 | 2448 |
| 348 | 20240909 | 131600 | 29825067700 | 32800 | 32800 | 32800 | 32750 | 1153 |
| 349 | 20240909 | 131500 | 29787257250 | 32800 | 32800 | 32850 | 32750 | 921 |
| 350 | 20240909 | 131400 | 29757046650 | 32800 | 32800 | 32850 | 32800 | 3307 |
| 351 | 20240909 | 131300 | 29648543550 | 32800 | 32750 | 32800 | 32700 | 4750 |
| 352 | 20240909 | 131200 | 29492787150 | 32750 | 32700 | 32800 | 32700 | 2345 |
| 353 | 20240909 | 131100 | 29415956250 | 32750 | 32750 | 32800 | 32750 | 2453 |
| 354 | 20240909 | 131000 | 29335585450 | 32800 | 32650 | 32800 | 32650 | 11411 |
| 355 | 20240909 | 130900 | 28962036050 | 32650 | 32650 | 32700 | 32600 | 1981 |
| 356 | 20240909 | 130800 | 28897302450 | 32650 | 32600 | 32650 | 32600 | 444 |
| 357 | 20240909 | 130700 | 28882808150 | 32650 | 32650 | 32700 | 32550 | 3366 |
| 358 | 20240909 | 130600 | 28772958300 | 32650 | 32600 | 32700 | 32550 | 8564 |
| 359 | 20240909 | 130500 | 28493627950 | 32550 | 32550 | 32550 | 32500 | 2924 |
| 360 | 20240909 | 130400 | 28398461900 | 32500 | 32500 | 32550 | 32500 | 722 |
| 361 | 20240909 | 130300 | 28374972900 | 32550 | 32500 | 32550 | 32500 | 480 |
| 362 | 20240909 | 130200 | 28359364550 | 32550 | 32550 | 32550 | 32500 | 700 |
| 363 | 20240909 | 130100 | 28336598200 | 32550 | 32500 | 32550 | 32450 | 1329 |
| 364 | 20240909 | 130000 | 28293398800 | 32500 | 32450 | 32500 | 32450 | 2013 |
| 365 | 20240909 | 125900 | 28227982800 | 32450 | 32450 | 32500 | 32350 | 3175 |
| 366 | 20240909 | 125800 | 28124965900 | 32500 | 32500 | 32500 | 32450 | 1158 |
| 367 | 20240909 | 125700 | 28087380450 | 32500 | 32400 | 32500 | 32350 | 1027 |
| 368 | 20240909 | 125600 | 28054055800 | 32450 | 32400 | 32500 | 32350 | 1125 |
| 369 | 20240909 | 125500 | 28017567650 | 32350 | 32500 | 32500 | 32350 | 935 |
| 370 | 20240909 | 125400 | 27987257850 | 32400 | 32450 | 32500 | 32350 | 1909 |
| 371 | 20240909 | 125300 | 27925256550 | 32450 | 32450 | 32500 | 32400 | 520 |
| 372 | 20240909 | 125200 | 27908384700 | 32400 | 32450 | 32500 | 32400 | 344 |
| 373 | 20240909 | 125100 | 27897221100 | 32500 | 32500 | 32500 | 32400 | 974 |
| 374 | 20240909 | 125000 | 27865617550 | 32400 | 32450 | 32500 | 32400 | 726 |
| 375 | 20240909 | 124900 | 27842068900 | 32400 | 32450 | 32500 | 32400 | 472 |
| 376 | 20240909 | 124800 | 27826752950 | 32450 | 32500 | 32550 | 32450 | 1699 |
| 377 | 20240909 | 124700 | 27771516900 | 32500 | 32500 | 32500 | 32400 | 1009 |
| 378 | 20240909 | 124600 | 27738763150 | 32500 | 32500 | 32500 | 32450 | 928 |
| 379 | 20240909 | 124500 | 27708608500 | 32450 | 32500 | 32500 | 32450 | 533 |
| 380 | 20240909 | 124400 | 27691292200 | 32500 | 32450 | 32500 | 32450 | 292 |
| 381 | 20240909 | 124300 | 27681803800 | 32450 | 32450 | 32500 | 32400 | 601 |
| 382 | 20240909 | 124200 | 27662290400 | 32450 | 32450 | 32500 | 32400 | 1806 |
| 383 | 20240909 | 124100 | 27603619450 | 32450 | 32450 | 32450 | 32400 | 569 |
| 384 | 20240909 | 124000 | 27585157100 | 32400 | 32450 | 32450 | 32400 | 510 |
| 385 | 20240909 | 123900 | 27568610550 | 32450 | 32350 | 32450 | 32350 | 826 |
| 386 | 20240909 | 123800 | 27541856950 | 32400 | 32400 | 32450 | 32350 | 1017 |
| 387 | 20240909 | 123700 | 27508906550 | 32400 | 32450 | 32450 | 32350 | 520 |
| 388 | 20240909 | 123600 | 27492058300 | 32400 | 32350 | 32450 | 32350 | 2343 |
| 389 | 20240909 | 123500 | 27416082100 | 32350 | 32350 | 32400 | 32300 | 2853 |
| 390 | 20240909 | 123400 | 27323787850 | 32350 | 32350 | 32400 | 32350 | 458 |
| 391 | 20240909 | 123300 | 27308950050 | 32350 | 32400 | 32450 | 32350 | 558 |
| 392 | 20240909 | 123200 | 27290867100 | 32350 | 32400 | 32400 | 32350 | 482 |
| 393 | 20240909 | 123100 | 27275266200 | 32400 | 32350 | 32450 | 32350 | 1116 |
| 394 | 20240909 | 123000 | 27239079400 | 32350 | 32350 | 32500 | 32350 | 2058 |
| 395 | 20240909 | 122900 | 27172320750 | 32350 | 32350 | 32400 | 32300 | 959 |
| 396 | 20240909 | 122800 | 27141269600 | 32300 | 32350 | 32400 | 32300 | 1240 |
| 397 | 20240909 | 122700 | 27101204350 | 32350 | 32300 | 32400 | 32300 | 688 |
| 398 | 20240909 | 122600 | 27078949050 | 32350 | 32350 | 32450 | 32300 | 2434 |
| 399 | 20240909 | 122500 | 27000201100 | 32350 | 32400 | 32450 | 32300 | 1805 |
| 400 | 20240909 | 122400 | 26941847700 | 32350 | 32450 | 32500 | 32350 | 2995 |
| 401 | 20240909 | 122300 | 26844711450 | 32400 | 32450 | 32500 | 32400 | 387 |
| 402 | 20240909 | 122200 | 26832149300 | 32450 | 32450 | 32450 | 32400 | 954 |
| 403 | 20240909 | 122100 | 26801193750 | 32450 | 32450 | 32500 | 32400 | 1057 |
| 404 | 20240909 | 122000 | 26766861350 | 32450 | 32450 | 32550 | 32450 | 957 |
| 405 | 20240909 | 121900 | 26735769200 | 32400 | 32450 | 32450 | 32400 | 1065 |
| 406 | 20240909 | 121800 | 26701237150 | 32400 | 32450 | 32550 | 32400 | 2014 |
| 407 | 20240909 | 121700 | 26635790250 | 32450 | 32550 | 32550 | 32400 | 2292 |
| 408 | 20240909 | 121600 | 26561441550 | 32550 | 32500 | 32550 | 32450 | 2628 |
| 409 | 20240909 | 121500 | 26475931050 | 32500 | 32500 | 32500 | 32450 | 1304 |
| 410 | 20240909 | 121400 | 26433565400 | 32450 | 32500 | 32500 | 32400 | 706 |
| 411 | 20240909 | 121300 | 26410649950 | 32500 | 32350 | 32550 | 32300 | 21904 |
| 412 | 20240909 | 121200 | 25699025850 | 32350 | 32300 | 32400 | 32300 | 1129 |
| 413 | 20240909 | 121100 | 25662516200 | 32300 | 32350 | 32400 | 32300 | 916 |
| 414 | 20240909 | 121000 | 25632854700 | 32300 | 32400 | 32400 | 32300 | 1851 |
| 415 | 20240909 | 120900 | 25572951450 | 32300 | 32400 | 32400 | 32300 | 1628 |
| 416 | 20240909 | 120800 | 25520302250 | 32400 | 32450 | 32450 | 32350 | 321 |
| 417 | 20240909 | 120700 | 25509900150 | 32400 | 32400 | 32450 | 32350 | 1156 |
| 418 | 20240909 | 120600 | 25472408300 | 32350 | 32400 | 32450 | 32300 | 1021 |
| 419 | 20240909 | 120500 | 25439311450 | 32350 | 32350 | 32450 | 32300 | 1087 |
| 420 | 20240909 | 120400 | 25404128900 | 32350 | 32350 | 32400 | 32300 | 446 |
| 421 | 20240909 | 120300 | 25389696450 | 32350 | 32400 | 32450 | 32350 | 1486 |
| 422 | 20240909 | 120200 | 25341545450 | 32400 | 32400 | 32400 | 32350 | 952 |
| 423 | 20240909 | 120100 | 25310728200 | 32400 | 32450 | 32450 | 32350 | 1516 |
| 424 | 20240909 | 120000 | 25261611800 | 32450 | 32400 | 32450 | 32350 | 2030 |
| 425 | 20240909 | 115900 | 25195770500 | 32400 | 32500 | 32500 | 32350 | 3235 |
| 426 | 20240909 | 115800 | 25090863200 | 32500 | 32500 | 32500 | 32450 | 1758 |
| 427 | 20240909 | 115700 | 25033765000 | 32450 | 32450 | 32500 | 32450 | 1637 |
| 428 | 20240909 | 115600 | 24980620200 | 32450 | 32450 | 32500 | 32400 | 2196 |
| 429 | 20240909 | 115500 | 24909368850 | 32450 | 32500 | 32500 | 32400 | 3535 |
| 430 | 20240909 | 115400 | 24794655350 | 32500 | 32400 | 32500 | 32350 | 17242 |
| 431 | 20240909 | 115300 | 24235543800 | 32350 | 32350 | 32400 | 32350 | 1968 |
| 432 | 20240909 | 115200 | 24171833200 | 32400 | 32350 | 32400 | 32350 | 2623 |
| 433 | 20240909 | 115100 | 24086970450 | 32350 | 32300 | 32350 | 32250 | 5016 |
| 434 | 20240909 | 115000 | 23924834250 | 32250 | 32250 | 32300 | 32250 | 1354 |
| 435 | 20240909 | 114900 | 23881120900 | 32200 | 32250 | 32250 | 32200 | 315 |
| 436 | 20240909 | 114800 | 23870963450 | 32250 | 32250 | 32250 | 32200 | 318 |
| 437 | 20240909 | 114700 | 23860709250 | 32250 | 32250 | 32300 | 32200 | 1499 |
| 438 | 20240909 | 114600 | 23812344950 | 32250 | 32200 | 32250 | 32150 | 1223 |
| 439 | 20240909 | 114500 | 23772957350 | 32200 | 32150 | 32200 | 32150 | 477 |
| 440 | 20240909 | 114400 | 23757606550 | 32150 | 32150 | 32250 | 32150 | 889 |
| 441 | 20240909 | 114300 | 23728959200 | 32200 | 32150 | 32250 | 32150 | 1091 |
| 442 | 20240909 | 114200 | 23693801300 | 32150 | 32150 | 32200 | 32100 | 493 |
| 443 | 20240909 | 114100 | 23677934600 | 32150 | 32150 | 32200 | 32100 | 1456 |
| 444 | 20240909 | 114000 | 23631078750 | 32150 | 32150 | 32200 | 32150 | 1565 |
| 445 | 20240909 | 113900 | 23580723900 | 32150 | 32250 | 32250 | 32150 | 1977 |
| 446 | 20240909 | 113800 | 23517066400 | 32200 | 32250 | 32250 | 32200 | 342 |
| 447 | 20240909 | 113700 | 23506042200 | 32200 | 32200 | 32300 | 32200 | 1536 |
| 448 | 20240909 | 113600 | 23456478300 | 32200 | 32250 | 32250 | 32200 | 1202 |
| 449 | 20240909 | 113500 | 23417732050 | 32250 | 32350 | 32350 | 32200 | 7454 |
| 450 | 20240909 | 113400 | 23176995950 | 32350 | 32350 | 32350 | 32300 | 1898 |
| 451 | 20240909 | 113300 | 23115606900 | 32300 | 32300 | 32350 | 32250 | 5277 |
| 452 | 20240909 | 113200 | 22944967850 | 32300 | 32250 | 32350 | 32200 | 1540 |
| 453 | 20240909 | 113100 | 22895270500 | 32250 | 32250 | 32300 | 32200 | 6510 |
| 454 | 20240909 | 113000 | 22685227550 | 32250 | 32300 | 32300 | 32200 | 2628 |
| 455 | 20240909 | 112900 | 22600409900 | 32250 | 32300 | 32300 | 32200 | 1235 |
| 456 | 20240909 | 112800 | 22560538200 | 32250 | 32250 | 32300 | 32200 | 7031 |
| 457 | 20240909 | 112700 | 22333765350 | 32250 | 32200 | 32250 | 32150 | 2734 |
| 458 | 20240909 | 112600 | 22245706750 | 32150 | 32200 | 32200 | 32150 | 2338 |
| 459 | 20240909 | 112500 | 22170427850 | 32200 | 32150 | 32200 | 32100 | 1318 |
| 460 | 20240909 | 112400 | 22128045250 | 32150 | 32150 | 32200 | 32100 | 1375 |
| 461 | 20240909 | 112300 | 22083839450 | 32150 | 32150 | 32200 | 32100 | 1943 |
| 462 | 20240909 | 112200 | 22021302950 | 32150 | 32150 | 32200 | 32050 | 890 |
| 463 | 20240909 | 112100 | 21992713250 | 32100 | 32100 | 32200 | 32050 | 1417 |
| 464 | 20240909 | 112000 | 21947202100 | 32100 | 32150 | 32150 | 32050 | 1077 |
| 465 | 20240909 | 111900 | 21912596950 | 32100 | 32150 | 32150 | 32100 | 993 |
| 466 | 20240909 | 111800 | 21880713250 | 32150 | 32200 | 32200 | 32100 | 462 |
| 467 | 20240909 | 111700 | 21865867950 | 32150 | 32150 | 32200 | 32100 | 1769 |
| 468 | 20240909 | 111600 | 21808942500 | 32150 | 32150 | 32200 | 32100 | 1598 |
| 469 | 20240909 | 111500 | 21757560150 | 32150 | 32100 | 32200 | 32100 | 684 |
| 470 | 20240909 | 111400 | 21735560600 | 32100 | 32100 | 32150 | 32100 | 580 |
| 471 | 20240909 | 111300 | 21716917950 | 32100 | 32100 | 32150 | 32050 | 2022 |
| 472 | 20240909 | 111200 | 21651961750 | 32150 | 32150 | 32200 | 32100 | 1572 |
| 473 | 20240909 | 111100 | 21601375050 | 32100 | 32150 | 32200 | 32050 | 1195 |
| 474 | 20240909 | 111000 | 21562960750 | 32150 | 32100 | 32150 | 32050 | 1753 |
| 475 | 20240909 | 110900 | 21506672050 | 32100 | 32050 | 32100 | 32050 | 747 |
| 476 | 20240909 | 110800 | 21482701200 | 32000 | 32050 | 32100 | 32000 | 760 |
| 477 | 20240909 | 110700 | 21458349000 | 32050 | 32050 | 32100 | 32000 | 4005 |
| 478 | 20240909 | 110600 | 21329995600 | 32100 | 32050 | 32100 | 32050 | 480 |
| 479 | 20240909 | 110500 | 21314597500 | 32050 | 32150 | 32150 | 32050 | 589 |
| 480 | 20240909 | 110400 | 21295710900 | 32050 | 32100 | 32150 | 32000 | 1318 |
| 481 | 20240909 | 110300 | 21253439350 | 32100 | 32000 | 32150 | 32000 | 1560 |
| 482 | 20240909 | 110200 | 21203394950 | 32050 | 32050 | 32150 | 32000 | 2620 |
| 483 | 20240909 | 110100 | 21119477700 | 32050 | 32050 | 32150 | 32000 | 649 |
| 484 | 20240909 | 110000 | 21098665050 | 32050 | 32000 | 32200 | 32000 | 1399 |
| 485 | 20240909 | 105900 | 21053731500 | 32000 | 32050 | 32200 | 32000 | 381 |
| 486 | 20240909 | 105800 | 21041505450 | 32100 | 32050 | 32200 | 32050 | 577 |
| 487 | 20240909 | 105700 | 21022978550 | 32050 | 32100 | 32200 | 32050 | 2777 |
| 488 | 20240909 | 105600 | 20933821800 | 32100 | 32150 | 32200 | 32050 | 2419 |
| 489 | 20240909 | 105500 | 20856133350 | 32150 | 32150 | 32200 | 32100 | 1818 |
| 490 | 20240909 | 105400 | 20797686150 | 32150 | 32150 | 32200 | 32150 | 554 |
| 491 | 20240909 | 105300 | 20779863650 | 32200 | 32250 | 32250 | 32150 | 1466 |
| 492 | 20240909 | 105200 | 20732637050 | 32250 | 32150 | 32250 | 32050 | 8261 |
| 493 | 20240909 | 105100 | 20466850550 | 32200 | 32200 | 32250 | 32150 | 738 |
| 494 | 20240909 | 105000 | 20443077300 | 32150 | 32200 | 32250 | 32150 | 5094 |
| 495 | 20240909 | 104900 | 20278921650 | 32200 | 32200 | 32250 | 32150 | 5534 |
| 496 | 20240909 | 104800 | 20100718250 | 32200 | 32200 | 32200 | 32150 | 1446 |
| 497 | 20240909 | 104700 | 20054181950 | 32150 | 32050 | 32200 | 32050 | 7421 |
| 498 | 20240909 | 104600 | 19815706150 | 32050 | 32000 | 32100 | 31950 | 3268 |
| 499 | 20240909 | 104500 | 19711076550 | 31950 | 31950 | 32000 | 31950 | 759 |
| 500 | 20240909 | 104400 | 19686801800 | 32000 | 32000 | 32050 | 32000 | 1983 |
| 501 | 20240909 | 104300 | 19623340550 | 32000 | 32050 | 32050 | 32000 | 1081 |
| 502 | 20240909 | 104200 | 19588710500 | 32000 | 32050 | 32050 | 31950 | 1060 |
| 503 | 20240909 | 104100 | 19554761150 | 32000 | 32050 | 32050 | 31950 | 648 |
| 504 | 20240909 | 104000 | 19534001300 | 32000 | 32000 | 32050 | 31950 | 1291 |
| 505 | 20240909 | 103900 | 19492658900 | 32050 | 32050 | 32100 | 32000 | 1702 |
| 506 | 20240909 | 103800 | 19438176200 | 32050 | 32050 | 32100 | 32000 | 1587 |
| 507 | 20240909 | 103700 | 19387309950 | 32050 | 32050 | 32100 | 32000 | 1752 |
| 508 | 20240909 | 103600 | 19331125250 | 32050 | 32100 | 32100 | 32000 | 1896 |
| 509 | 20240909 | 103500 | 19270407700 | 32050 | 32000 | 32100 | 32000 | 1001 |
| 510 | 20240909 | 103400 | 19238324700 | 32050 | 32050 | 32100 | 32000 | 1219 |
| 511 | 20240909 | 103300 | 19199242900 | 32050 | 32100 | 32100 | 32050 | 1052 |
| 512 | 20240909 | 103200 | 19165482000 | 32100 | 32050 | 32100 | 32000 | 966 |
| 513 | 20240909 | 103100 | 19134522200 | 32050 | 32000 | 32050 | 32000 | 2574 |
| 514 | 20240909 | 103000 | 19052046500 | 32050 | 32000 | 32050 | 32000 | 1239 |
| 515 | 20240909 | 102900 | 19012353000 | 32000 | 32000 | 32050 | 31950 | 3695 |
| 516 | 20240909 | 102800 | 18894112300 | 31950 | 31950 | 32000 | 31950 | 281 |
| 517 | 20240909 | 102700 | 18885127400 | 32000 | 31900 | 32000 | 31850 | 1767 |
| 518 | 20240909 | 102600 | 18828637150 | 31850 | 32000 | 32000 | 31850 | 1520 |
| 519 | 20240909 | 102500 | 18780135050 | 31950 | 31900 | 32000 | 31900 | 1133 |
| 520 | 20240909 | 102400 | 18743933350 | 31900 | 31850 | 31950 | 31850 | 364 |
| 521 | 20240909 | 102300 | 18732319000 | 31950 | 31900 | 32000 | 31850 | 1561 |
| 522 | 20240909 | 102200 | 18682450650 | 31900 | 31900 | 31950 | 31850 | 1387 |
| 523 | 20240909 | 102100 | 18638192200 | 31900 | 31900 | 31900 | 31750 | 579 |
| 524 | 20240909 | 102000 | 18619774300 | 31900 | 31750 | 31950 | 31750 | 1904 |
| 525 | 20240909 | 101900 | 18559157250 | 31750 | 31850 | 31850 | 31750 | 1260 |
| 526 | 20240909 | 101800 | 18519078600 | 31850 | 31850 | 31900 | 31800 | 2024 |
| 527 | 20240909 | 101700 | 18454551500 | 31850 | 31700 | 31950 | 31650 | 2064 |
| 528 | 20240909 | 101600 | 18388845050 | 31650 | 31750 | 31750 | 31650 | 7251 |
| 529 | 20240909 | 101500 | 18159074400 | 31750 | 31900 | 31900 | 31700 | 4854 |
| 530 | 20240909 | 101400 | 18004709400 | 31900 | 31950 | 32000 | 31900 | 455 |
| 531 | 20240909 | 101300 | 17990172450 | 31950 | 31950 | 32050 | 31900 | 988 |
| 532 | 20240909 | 101200 | 17958578800 | 32000 | 32050 | 32050 | 31950 | 2063 |
| 533 | 20240909 | 101100 | 17892507450 | 32050 | 32000 | 32050 | 31950 | 1826 |
| 534 | 20240909 | 101000 | 17834068750 | 31950 | 31900 | 32000 | 31850 | 3069 |
| 535 | 20240909 | 100900 | 17736142700 | 31900 | 32000 | 32000 | 31900 | 606 |
| 536 | 20240909 | 100800 | 17716782500 | 32000 | 31950 | 32050 | 31950 | 1546 |
| 537 | 20240909 | 100700 | 17667343350 | 32050 | 32000 | 32100 | 31900 | 4144 |
| 538 | 20240909 | 100600 | 17534837150 | 32000 | 32000 | 32000 | 31950 | 928 |
| 539 | 20240909 | 100500 | 17505153100 | 32000 | 32000 | 32100 | 31950 | 1777 |
| 540 | 20240909 | 100400 | 17448249550 | 32050 | 32100 | 32100 | 31950 | 3247 |
| 541 | 20240909 | 100300 | 17344248300 | 32100 | 32050 | 32200 | 32050 | 10773 |
| 542 | 20240909 | 100200 | 16997870300 | 32100 | 32000 | 32100 | 32000 | 3061 |
| 543 | 20240909 | 100100 | 16899745850 | 32000 | 32000 | 32050 | 31950 | 1767 |
| 544 | 20240909 | 100000 | 16843175500 | 32000 | 32000 | 32000 | 31950 | 750 |
| 545 | 20240909 | 095900 | 16819196250 | 32000 | 32000 | 32050 | 31950 | 1737 |
| 546 | 20240909 | 095800 | 16763618450 | 32050 | 32050 | 32050 | 32000 | 2977 |
| 547 | 20240909 | 095700 | 16668328100 | 32000 | 31950 | 32050 | 31950 | 2858 |
| 548 | 20240909 | 095600 | 16576837550 | 31950 | 32000 | 32000 | 31900 | 1273 |
| 549 | 20240909 | 095500 | 16536134300 | 31950 | 32050 | 32050 | 31900 | 2235 |
| 550 | 20240909 | 095400 | 16464569000 | 32050 | 32000 | 32050 | 31950 | 2892 |
| 551 | 20240909 | 095300 | 16371946300 | 32000 | 31900 | 32050 | 31900 | 5738 |
| 552 | 20240909 | 095200 | 16188446900 | 31950 | 31800 | 31950 | 31750 | 3789 |
| 553 | 20240909 | 095100 | 16067701850 | 31800 | 31750 | 31800 | 31700 | 1823 |
| 554 | 20240909 | 095000 | 16009811250 | 31700 | 31600 | 31750 | 31600 | 4429 |
| 555 | 20240909 | 094900 | 15869693700 | 31650 | 31850 | 31850 | 31600 | 10870 |
| 556 | 20240909 | 094800 | 15525000450 | 31800 | 31800 | 31850 | 31750 | 1151 |
| 557 | 20240909 | 094700 | 15488382150 | 31800 | 31800 | 31850 | 31750 | 1808 |
| 558 | 20240909 | 094600 | 15430891300 | 31800 | 31850 | 31850 | 31750 | 3527 |
| 559 | 20240909 | 094500 | 15318749000 | 31850 | 31900 | 31950 | 31750 | 4277 |
| 560 | 20240909 | 094400 | 15182700350 | 31800 | 31900 | 31900 | 31800 | 1847 |
| 561 | 20240909 | 094300 | 15123831700 | 31900 | 31950 | 32050 | 31900 | 3020 |
| 562 | 20240909 | 094200 | 15027343600 | 31900 | 32050 | 32050 | 31900 | 1672 |
| 563 | 20240909 | 094100 | 14973807900 | 32050 | 31900 | 32050 | 31900 | 13322 |
| 564 | 20240909 | 094000 | 14547263200 | 31950 | 31950 | 31950 | 31850 | 1942 |
| 565 | 20240909 | 093900 | 14485275400 | 32000 | 32050 | 32050 | 31950 | 2259 |
| 566 | 20240909 | 093800 | 14413018300 | 32050 | 31950 | 32050 | 31900 | 8958 |
| 567 | 20240909 | 093700 | 14126342500 | 32000 | 31900 | 32000 | 31850 | 3101 |
| 568 | 20240909 | 093600 | 14027305450 | 31900 | 31900 | 32000 | 31850 | 7009 |
| 569 | 20240909 | 093500 | 13803547150 | 31900 | 31650 | 31950 | 31650 | 7210 |
| 570 | 20240909 | 093400 | 13574484750 | 31700 | 31650 | 31700 | 31650 | 2207 |
| 571 | 20240909 | 093300 | 13504599600 | 31700 | 31850 | 31850 | 31650 | 8104 |
| 572 | 20240909 | 093200 | 13247458750 | 31800 | 31900 | 32000 | 31750 | 4442 |
| 573 | 20240909 | 093100 | 13106040450 | 31900 | 31900 | 32200 | 31850 | 17776 |
| 574 | 20240909 | 093000 | 12535405550 | 31950 | 31900 | 31950 | 31850 | 3660 |
| 575 | 20240909 | 092900 | 12418651750 | 31900 | 32100 | 32250 | 31900 | 18839 |
| 576 | 20240909 | 092800 | 11814332800 | 32100 | 31900 | 32100 | 31900 | 8061 |
| 577 | 20240909 | 092700 | 11556225200 | 31950 | 31800 | 32100 | 31800 | 41923 |
| 578 | 20240909 | 092600 | 10215325300 | 31850 | 31700 | 31850 | 31650 | 7991 |
| 579 | 20240909 | 092500 | 9961636700 | 31700 | 31700 | 31700 | 31650 | 1536 |
| 580 | 20240909 | 092400 | 9912972200 | 31700 | 31600 | 31700 | 31600 | 2486 |
| 581 | 20240909 | 092300 | 9834274300 | 31600 | 31600 | 31650 | 31500 | 5957 |
| 582 | 20240909 | 092200 | 9646238900 | 31600 | 31600 | 31650 | 31550 | 2182 |
| 583 | 20240909 | 092100 | 9577246650 | 31600 | 31750 | 31850 | 31550 | 9594 |
| 584 | 20240909 | 092000 | 9273163650 | 31750 | 31650 | 31750 | 31600 | 2395 |
| 585 | 20240909 | 091900 | 9197285400 | 31600 | 31850 | 31900 | 31600 | 7622 |
| 586 | 20240909 | 091800 | 8955131700 | 31850 | 31700 | 31900 | 31700 | 16074 |
| 587 | 20240909 | 091700 | 8443868000 | 31750 | 31600 | 31750 | 31600 | 7287 |
| 588 | 20240909 | 091600 | 8212886300 | 31650 | 31350 | 31650 | 31350 | 6852 |
| 589 | 20240909 | 091500 | 7996964550 | 31350 | 31300 | 31350 | 31100 | 6592 |
| 590 | 20240909 | 091400 | 7790881600 | 31300 | 31400 | 31450 | 31300 | 7894 |
| 591 | 20240909 | 091300 | 7543158300 | 31400 | 31400 | 31500 | 31300 | 10832 |
| 592 | 20240909 | 091200 | 7202983900 | 31500 | 31250 | 31500 | 31250 | 8638 |
| 593 | 20240909 | 091100 | 6931927900 | 31200 | 31050 | 31250 | 30950 | 6281 |
| 594 | 20240909 | 091000 | 6736321350 | 31050 | 31250 | 31300 | 31050 | 8248 |
| 595 | 20240909 | 090900 | 6479317100 | 31250 | 30800 | 31250 | 30800 | 6395 |
| 596 | 20240909 | 090800 | 6281080900 | 30800 | 30800 | 31050 | 30750 | 12562 |
| 597 | 20240909 | 090700 | 5892915000 | 30750 | 30600 | 30850 | 30550 | 7954 |
| 598 | 20240909 | 090600 | 5648722100 | 30650 | 30900 | 30900 | 30450 | 12974 |
| 599 | 20240909 | 090500 | 5251292450 | 30900 | 31500 | 31500 | 30700 | 28611 |
| 600 | 20240909 | 090400 | 4360697150 | 31400 | 31700 | 31950 | 31400 | 32211 |
| 601 | 20240909 | 090300 | 3339867600 | 31700 | 31600 | 31950 | 31500 | 33393 |
| 602 | 20240909 | 090200 | 2278800450 | 31600 | 31250 | 31900 | 31250 | 40363 |
| 603 | 20240909 | 090100 | 1003088100 | 31350 | 30750 | 31350 | 30700 | 15541 |
| 604 | 20240909 | 090000 | 520524950 | 30550 | 30450 | 30800 | 30450 | 16985 |