32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 183400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 3 | 20240902 | 183300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 4 | 20240902 | 183200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 5 | 20240902 | 183100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 6 | 20240902 | 183000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 7 | 20240902 | 182900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 8 | 20240902 | 182800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 9 | 20240902 | 182700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 10 | 20240902 | 182600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 11 | 20240902 | 182500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 12 | 20240902 | 182400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 13 | 20240902 | 182300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 14 | 20240902 | 182200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 15 | 20240902 | 182100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 16 | 20240902 | 182000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 17 | 20240902 | 181900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 18 | 20240902 | 181800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 19 | 20240902 | 181700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 20 | 20240902 | 181600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 21 | 20240902 | 181500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 22 | 20240902 | 181400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 23 | 20240902 | 181300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 24 | 20240902 | 181200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 25 | 20240902 | 181100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 26 | 20240902 | 181000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 27 | 20240902 | 180900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 28 | 20240902 | 180800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 29 | 20240902 | 180700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 30 | 20240902 | 180600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 31 | 20240902 | 180500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 32 | 20240902 | 180400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 33 | 20240902 | 180300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 34 | 20240902 | 180200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 35 | 20240902 | 180100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 36 | 20240902 | 180000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 37 | 20240902 | 175900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 38 | 20240902 | 175800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 39 | 20240902 | 175700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 40 | 20240902 | 175600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 41 | 20240902 | 175500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 42 | 20240902 | 175400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 43 | 20240902 | 175300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 44 | 20240902 | 175200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 45 | 20240902 | 175100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 46 | 20240902 | 175000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 47 | 20240902 | 174900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 48 | 20240902 | 174800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 49 | 20240902 | 174700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 50 | 20240902 | 174600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 51 | 20240902 | 174500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 52 | 20240902 | 174400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 53 | 20240902 | 174300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 54 | 20240902 | 174200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 55 | 20240902 | 174100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 56 | 20240902 | 174000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 57 | 20240902 | 173900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 58 | 20240902 | 173800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 59 | 20240902 | 173700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 60 | 20240902 | 173600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 61 | 20240902 | 173500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 62 | 20240902 | 173400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 63 | 20240902 | 173300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 64 | 20240902 | 173200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 65 | 20240902 | 173100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 66 | 20240902 | 173000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 67 | 20240902 | 172900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 68 | 20240902 | 172800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 69 | 20240902 | 172700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 70 | 20240902 | 172600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 71 | 20240902 | 172500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 72 | 20240902 | 172400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 73 | 20240902 | 172300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 74 | 20240902 | 172200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 75 | 20240902 | 172100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 76 | 20240902 | 172000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 77 | 20240902 | 171900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 78 | 20240902 | 171800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 79 | 20240902 | 171700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 80 | 20240902 | 171600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 81 | 20240902 | 171500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 82 | 20240902 | 171400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 83 | 20240902 | 171300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 84 | 20240902 | 171200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 85 | 20240902 | 171100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 86 | 20240902 | 171000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 87 | 20240902 | 170900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 88 | 20240902 | 170800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 89 | 20240902 | 170700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 90 | 20240902 | 170600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 91 | 20240902 | 170500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 92 | 20240902 | 170400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 93 | 20240902 | 170300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 94 | 20240902 | 170200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 95 | 20240902 | 170100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 96 | 20240902 | 170000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 97 | 20240902 | 165900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 98 | 20240902 | 165800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 99 | 20240902 | 165700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 100 | 20240902 | 165600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 101 | 20240902 | 165500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 102 | 20240902 | 165400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 103 | 20240902 | 165300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 104 | 20240902 | 165200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 105 | 20240902 | 165100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 106 | 20240902 | 165000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 107 | 20240902 | 164900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 108 | 20240902 | 164800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 109 | 20240902 | 164700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 110 | 20240902 | 164600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 111 | 20240902 | 164500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 112 | 20240902 | 164400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 113 | 20240902 | 164300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 114 | 20240902 | 164200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 115 | 20240902 | 164100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 116 | 20240902 | 164000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 117 | 20240902 | 163900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 118 | 20240902 | 163800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 119 | 20240902 | 163700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 120 | 20240902 | 163600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 121 | 20240902 | 163500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 122 | 20240902 | 163400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 123 | 20240902 | 163300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 124 | 20240902 | 163200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 125 | 20240902 | 163100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 126 | 20240902 | 163000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 127 | 20240902 | 162900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 128 | 20240902 | 162800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 129 | 20240902 | 162700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 130 | 20240902 | 162600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 131 | 20240902 | 162500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 132 | 20240902 | 162400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 133 | 20240902 | 162300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 134 | 20240902 | 162200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 135 | 20240902 | 162100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 136 | 20240902 | 162000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 137 | 20240902 | 161900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 138 | 20240902 | 161800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 139 | 20240902 | 161700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 140 | 20240902 | 161600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 141 | 20240902 | 161500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 142 | 20240902 | 161400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 143 | 20240902 | 161300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 144 | 20240902 | 161200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 145 | 20240902 | 161100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 146 | 20240902 | 161000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 147 | 20240902 | 160900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 148 | 20240902 | 160800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 149 | 20240902 | 160700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 150 | 20240902 | 160600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 151 | 20240902 | 160500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 152 | 20240902 | 160400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 153 | 20240902 | 160300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 154 | 20240902 | 160200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 155 | 20240902 | 160100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 156 | 20240902 | 160000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 157 | 20240902 | 155900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 158 | 20240902 | 155800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 159 | 20240902 | 155700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 160 | 20240902 | 155600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 161 | 20240902 | 155500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 162 | 20240902 | 155400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 163 | 20240902 | 155300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 164 | 20240902 | 155200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 165 | 20240902 | 155100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 166 | 20240902 | 155000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 167 | 20240902 | 154900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 168 | 20240902 | 154800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 169 | 20240902 | 154700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 170 | 20240902 | 154600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 171 | 20240902 | 154500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 172 | 20240902 | 154400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 173 | 20240902 | 154300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 174 | 20240902 | 154200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 175 | 20240902 | 154100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 176 | 20240902 | 154000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 177 | 20240902 | 153900 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 178 | 20240902 | 153800 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 179 | 20240902 | 153700 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 180 | 20240902 | 153600 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 181 | 20240902 | 153500 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 182 | 20240902 | 153400 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 183 | 20240902 | 153300 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 184 | 20240902 | 153200 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 185 | 20240902 | 153100 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 0 |
| 186 | 20240902 | 153000 | 45638439500 | 47350 | 47350 | 47350 | 47350 | 15528 |
| 187 | 20240902 | 152900 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20240902 | 152800 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20240902 | 152700 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20240902 | 152600 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20240902 | 152500 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20240902 | 152400 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20240902 | 152300 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20240902 | 152200 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20240902 | 152100 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20240902 | 152000 | 44903188700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20240902 | 151900 | 44903188700 | 47300 | 47250 | 47350 | 47200 | 3453 |
| 198 | 20240902 | 151800 | 44740037900 | 47300 | 47300 | 47350 | 47250 | 2085 |
| 199 | 20240902 | 151700 | 44641403800 | 47350 | 47350 | 47350 | 47300 | 969 |
| 200 | 20240902 | 151600 | 44595551750 | 47350 | 47400 | 47450 | 47300 | 3245 |
| 201 | 20240902 | 151500 | 44441822200 | 47400 | 47400 | 47450 | 47400 | 625 |
| 202 | 20240902 | 151400 | 44412193300 | 47450 | 47400 | 47450 | 47400 | 1711 |
| 203 | 20240902 | 151300 | 44331068150 | 47450 | 47450 | 47450 | 47400 | 1092 |
| 204 | 20240902 | 151200 | 44279274700 | 47400 | 47400 | 47500 | 47400 | 2415 |
| 205 | 20240902 | 151100 | 44164768100 | 47400 | 47450 | 47450 | 47350 | 870 |
| 206 | 20240902 | 151000 | 44123509850 | 47400 | 47450 | 47500 | 47400 | 1143 |
| 207 | 20240902 | 150900 | 44069283300 | 47500 | 47400 | 47500 | 47400 | 2082 |
| 208 | 20240902 | 150800 | 43970526150 | 47450 | 47500 | 47500 | 47400 | 1420 |
| 209 | 20240902 | 150700 | 43903184400 | 47500 | 47550 | 47550 | 47500 | 3065 |
| 210 | 20240902 | 150600 | 43757572450 | 47550 | 47550 | 47550 | 47500 | 1191 |
| 211 | 20240902 | 150500 | 43700986200 | 47500 | 47550 | 47600 | 47500 | 2173 |
| 212 | 20240902 | 150400 | 43597703350 | 47500 | 47550 | 47600 | 47500 | 1868 |
| 213 | 20240902 | 150300 | 43508907700 | 47600 | 47600 | 47600 | 47550 | 508 |
| 214 | 20240902 | 150200 | 43484732550 | 47600 | 47600 | 47650 | 47550 | 885 |
| 215 | 20240902 | 150100 | 43442624550 | 47600 | 47600 | 47600 | 47550 | 465 |
| 216 | 20240902 | 150000 | 43420493550 | 47600 | 47650 | 47650 | 47600 | 400 |
| 217 | 20240902 | 145900 | 43401450750 | 47600 | 47650 | 47650 | 47550 | 1238 |
| 218 | 20240902 | 145800 | 43342539250 | 47650 | 47600 | 47650 | 47550 | 662 |
| 219 | 20240902 | 145700 | 43311037900 | 47550 | 47600 | 47650 | 47550 | 702 |
| 220 | 20240902 | 145600 | 43277629950 | 47650 | 47650 | 47650 | 47550 | 250 |
| 221 | 20240902 | 145500 | 43265731800 | 47550 | 47450 | 47550 | 47450 | 2854 |
| 222 | 20240902 | 145400 | 43130130800 | 47450 | 47550 | 47550 | 47400 | 1861 |
| 223 | 20240902 | 145300 | 43041796950 | 47500 | 47500 | 47550 | 47500 | 380 |
| 224 | 20240902 | 145200 | 43023745700 | 47500 | 47550 | 47550 | 47450 | 1063 |
| 225 | 20240902 | 145100 | 42973249500 | 47500 | 47500 | 47550 | 47500 | 891 |
| 226 | 20240902 | 145000 | 42930908550 | 47500 | 47500 | 47550 | 47500 | 653 |
| 227 | 20240902 | 144900 | 42899887400 | 47500 | 47700 | 47700 | 47500 | 928 |
| 228 | 20240902 | 144800 | 42855762550 | 47700 | 47750 | 47750 | 47600 | 83 |
| 229 | 20240902 | 144700 | 42851805600 | 47700 | 47500 | 47700 | 47500 | 902 |
| 230 | 20240902 | 144600 | 42808894250 | 47500 | 47550 | 47550 | 47500 | 1315 |
| 231 | 20240902 | 144500 | 42746431550 | 47500 | 47500 | 47500 | 47450 | 899 |
| 232 | 20240902 | 144400 | 42703734000 | 47500 | 47500 | 47550 | 47500 | 1149 |
| 233 | 20240902 | 144300 | 42649156200 | 47500 | 47500 | 47550 | 47450 | 1618 |
| 234 | 20240902 | 144200 | 42572310050 | 47500 | 47500 | 47550 | 47450 | 937 |
| 235 | 20240902 | 144100 | 42527802650 | 47500 | 47650 | 47700 | 47500 | 6817 |
| 236 | 20240902 | 144000 | 42203670100 | 47700 | 47700 | 47750 | 47700 | 502 |
| 237 | 20240902 | 143900 | 42179724350 | 47700 | 47750 | 47850 | 47700 | 837 |
| 238 | 20240902 | 143800 | 42139749650 | 47700 | 47750 | 47800 | 47700 | 1227 |
| 239 | 20240902 | 143700 | 42081151100 | 47750 | 47850 | 47850 | 47750 | 427 |
| 240 | 20240902 | 143600 | 42060743700 | 47850 | 47850 | 47900 | 47800 | 667 |
| 241 | 20240902 | 143500 | 42028835850 | 47850 | 47850 | 47900 | 47850 | 300 |
| 242 | 20240902 | 143400 | 42014479300 | 47850 | 47900 | 47900 | 47850 | 102 |
| 243 | 20240902 | 143300 | 42009596250 | 47900 | 47850 | 47900 | 47850 | 447 |
| 244 | 20240902 | 143200 | 41988195800 | 47850 | 47850 | 47900 | 47800 | 445 |
| 245 | 20240902 | 143100 | 41966903350 | 47850 | 47900 | 47900 | 47850 | 566 |
| 246 | 20240902 | 143000 | 41939809750 | 47850 | 47950 | 47950 | 47800 | 909 |
| 247 | 20240902 | 142900 | 41896306600 | 47900 | 47900 | 47950 | 47900 | 192 |
| 248 | 20240902 | 142800 | 41887101300 | 47900 | 48000 | 48000 | 47900 | 294 |
| 249 | 20240902 | 142700 | 41873004400 | 48000 | 48050 | 48050 | 47950 | 1182 |
| 250 | 20240902 | 142600 | 41816269350 | 48050 | 47950 | 48050 | 47950 | 1312 |
| 251 | 20240902 | 142500 | 41753319050 | 47950 | 47900 | 47950 | 47850 | 787 |
| 252 | 20240902 | 142400 | 41715622550 | 47900 | 47850 | 47900 | 47800 | 306 |
| 253 | 20240902 | 142300 | 41700983250 | 47850 | 47800 | 47900 | 47750 | 540 |
| 254 | 20240902 | 142200 | 41675157250 | 47800 | 47850 | 47850 | 47800 | 360 |
| 255 | 20240902 | 142100 | 41657937850 | 47850 | 47850 | 47900 | 47850 | 437 |
| 256 | 20240902 | 142000 | 41637025600 | 47900 | 47600 | 47900 | 47600 | 1898 |
| 257 | 20240902 | 141900 | 41546311650 | 47600 | 47650 | 47750 | 47600 | 1523 |
| 258 | 20240902 | 141800 | 41473778200 | 47650 | 47700 | 47750 | 47650 | 2336 |
| 259 | 20240902 | 141700 | 41362385650 | 47700 | 47750 | 47750 | 47700 | 519 |
| 260 | 20240902 | 141600 | 41337607850 | 47800 | 47750 | 47800 | 47750 | 1443 |
| 261 | 20240902 | 141500 | 41268685850 | 47800 | 47800 | 47800 | 47800 | 1428 |
| 262 | 20240902 | 141400 | 41200427450 | 47800 | 47750 | 47800 | 47750 | 647 |
| 263 | 20240902 | 141300 | 41169522800 | 47750 | 47850 | 47850 | 47750 | 820 |
| 264 | 20240902 | 141200 | 41130365400 | 47850 | 47800 | 47850 | 47700 | 1444 |
| 265 | 20240902 | 141100 | 41061393700 | 47850 | 47850 | 47900 | 47800 | 1569 |
| 266 | 20240902 | 141000 | 40986334650 | 47900 | 47800 | 47900 | 47800 | 2757 |
| 267 | 20240902 | 140900 | 40854366450 | 47850 | 47850 | 47900 | 47800 | 2033 |
| 268 | 20240902 | 140800 | 40757163850 | 47850 | 47800 | 47900 | 47800 | 1574 |
| 269 | 20240902 | 140700 | 40681895650 | 47800 | 47800 | 47850 | 47750 | 1445 |
| 270 | 20240902 | 140600 | 40612828050 | 47800 | 47950 | 47950 | 47800 | 2223 |
| 271 | 20240902 | 140500 | 40506348900 | 47950 | 48050 | 48050 | 47950 | 1951 |
| 272 | 20240902 | 140400 | 40412698600 | 48000 | 48050 | 48050 | 48000 | 267 |
| 273 | 20240902 | 140300 | 40399874850 | 48050 | 48100 | 48100 | 48000 | 720 |
| 274 | 20240902 | 140200 | 40365272000 | 48100 | 48100 | 48150 | 48050 | 567 |
| 275 | 20240902 | 140100 | 40338015800 | 48100 | 48100 | 48100 | 48050 | 1079 |
| 276 | 20240902 | 140000 | 40286133550 | 48150 | 48200 | 48200 | 48050 | 926 |
| 277 | 20240902 | 135900 | 40241561050 | 48200 | 48250 | 48250 | 48150 | 491 |
| 278 | 20240902 | 135800 | 40217883650 | 48250 | 48250 | 48300 | 48150 | 1832 |
| 279 | 20240902 | 135700 | 40129496750 | 48250 | 48200 | 48300 | 48200 | 534 |
| 280 | 20240902 | 135600 | 40103738850 | 48200 | 48050 | 48200 | 48050 | 997 |
| 281 | 20240902 | 135500 | 40055740900 | 48050 | 48000 | 48050 | 47950 | 485 |
| 282 | 20240902 | 135400 | 40032444000 | 48000 | 47950 | 48000 | 47950 | 1800 |
| 283 | 20240902 | 135300 | 39946112850 | 47950 | 48050 | 48050 | 47950 | 2500 |
| 284 | 20240902 | 135200 | 39826117900 | 48000 | 48050 | 48050 | 48000 | 2200 |
| 285 | 20240902 | 135100 | 39720502300 | 48050 | 48150 | 48200 | 48000 | 3637 |
| 286 | 20240902 | 135000 | 39545769650 | 48100 | 48000 | 48100 | 48000 | 1320 |
| 287 | 20240902 | 134900 | 39482359150 | 48050 | 48150 | 48200 | 48000 | 3360 |
| 288 | 20240902 | 134800 | 39320844700 | 48150 | 48250 | 48300 | 48150 | 2296 |
| 289 | 20240902 | 134700 | 39210185650 | 48250 | 48300 | 48300 | 48200 | 1815 |
| 290 | 20240902 | 134600 | 39122579050 | 48300 | 48300 | 48350 | 48300 | 218 |
| 291 | 20240902 | 134500 | 39112045000 | 48300 | 48300 | 48350 | 48300 | 380 |
| 292 | 20240902 | 134400 | 39093679400 | 48350 | 48400 | 48450 | 48350 | 2039 |
| 293 | 20240902 | 134300 | 38995048300 | 48400 | 48500 | 48500 | 48400 | 809 |
| 294 | 20240902 | 134200 | 38955847450 | 48500 | 48400 | 48500 | 48400 | 382 |
| 295 | 20240902 | 134100 | 38937341100 | 48450 | 48400 | 48450 | 48350 | 751 |
| 296 | 20240902 | 134000 | 38900994400 | 48400 | 48300 | 48400 | 48300 | 1045 |
| 297 | 20240902 | 133900 | 38850490250 | 48300 | 48250 | 48350 | 48250 | 752 |
| 298 | 20240902 | 133800 | 38814181500 | 48250 | 48250 | 48300 | 48200 | 2089 |
| 299 | 20240902 | 133700 | 38713418000 | 48250 | 48300 | 48350 | 48250 | 980 |
| 300 | 20240902 | 133600 | 38666107200 | 48300 | 48300 | 48350 | 48250 | 774 |
| 301 | 20240902 | 133500 | 38628729850 | 48300 | 48400 | 48400 | 48300 | 1078 |
| 302 | 20240902 | 133400 | 38576599450 | 48400 | 48550 | 48550 | 48350 | 1591 |
| 303 | 20240902 | 133300 | 38499550500 | 48500 | 48600 | 48600 | 48450 | 1163 |
| 304 | 20240902 | 133200 | 38443112250 | 48450 | 48500 | 48600 | 48450 | 4169 |
| 305 | 20240902 | 133100 | 38240729250 | 48500 | 48350 | 48550 | 48300 | 1898 |
| 306 | 20240902 | 133000 | 38148733750 | 48300 | 48250 | 48300 | 48200 | 1328 |
| 307 | 20240902 | 132900 | 38084642050 | 48250 | 48350 | 48400 | 48200 | 2474 |
| 308 | 20240902 | 132800 | 37965178850 | 48400 | 48550 | 48600 | 48300 | 3548 |
| 309 | 20240902 | 132700 | 37793281400 | 48550 | 48900 | 48900 | 48500 | 3410 |
| 310 | 20240902 | 132600 | 37627201150 | 48800 | 48950 | 48950 | 48800 | 3932 |
| 311 | 20240902 | 132500 | 37435046300 | 48950 | 48950 | 49000 | 48700 | 3989 |
| 312 | 20240902 | 132400 | 37240314750 | 49000 | 48800 | 49000 | 48700 | 6703 |
| 313 | 20240902 | 132300 | 36912949400 | 48800 | 49050 | 49150 | 48650 | 12231 |
| 314 | 20240902 | 132200 | 36314348650 | 49100 | 49050 | 49150 | 48850 | 13923 |
| 315 | 20240902 | 132100 | 35631452350 | 49050 | 48200 | 49200 | 48150 | 26472 |
| 316 | 20240902 | 132000 | 34338637200 | 48200 | 48150 | 48200 | 48150 | 1077 |
| 317 | 20240902 | 131900 | 34286741150 | 48150 | 48150 | 48150 | 48050 | 943 |
| 318 | 20240902 | 131800 | 34241342450 | 48150 | 48100 | 48150 | 48000 | 1704 |
| 319 | 20240902 | 131700 | 34159352700 | 48050 | 48050 | 48050 | 48050 | 505 |
| 320 | 20240902 | 131600 | 34135087450 | 48050 | 48050 | 48100 | 48000 | 566 |
| 321 | 20240902 | 131500 | 34107884400 | 48100 | 48050 | 48100 | 48050 | 1098 |
| 322 | 20240902 | 131400 | 34055103950 | 48050 | 48050 | 48100 | 47950 | 2661 |
| 323 | 20240902 | 131300 | 33927364200 | 48050 | 48050 | 48100 | 48000 | 710 |
| 324 | 20240902 | 131200 | 33893273000 | 48050 | 48100 | 48100 | 48000 | 1524 |
| 325 | 20240902 | 131100 | 33820081050 | 48000 | 48100 | 48100 | 48000 | 2159 |
| 326 | 20240902 | 131000 | 33716381000 | 48100 | 48100 | 48100 | 48050 | 907 |
| 327 | 20240902 | 130900 | 33672761450 | 48150 | 48200 | 48200 | 48100 | 1216 |
| 328 | 20240902 | 130800 | 33614266100 | 48200 | 48150 | 48200 | 48100 | 428 |
| 329 | 20240902 | 130700 | 33593657450 | 48100 | 48300 | 48350 | 48100 | 2704 |
| 330 | 20240902 | 130600 | 33463233050 | 48300 | 48200 | 48350 | 48200 | 1045 |
| 331 | 20240902 | 130500 | 33412782850 | 48200 | 48100 | 48200 | 48050 | 871 |
| 332 | 20240902 | 130400 | 33370863200 | 48050 | 48150 | 48200 | 48050 | 1766 |
| 333 | 20240902 | 130300 | 33285881600 | 48150 | 48150 | 48200 | 48100 | 918 |
| 334 | 20240902 | 130200 | 33241685450 | 48200 | 48200 | 48300 | 48150 | 1485 |
| 335 | 20240902 | 130100 | 33170110300 | 48200 | 48200 | 48250 | 48150 | 901 |
| 336 | 20240902 | 130000 | 33126707950 | 48150 | 48200 | 48200 | 48150 | 691 |
| 337 | 20240902 | 125900 | 33093419250 | 48200 | 48250 | 48250 | 48150 | 1766 |
| 338 | 20240902 | 125800 | 33008347250 | 48250 | 48500 | 48500 | 48250 | 2306 |
| 339 | 20240902 | 125700 | 32896858600 | 48500 | 48350 | 48500 | 48350 | 631 |
| 340 | 20240902 | 125600 | 32866315000 | 48300 | 48300 | 48400 | 48250 | 2869 |
| 341 | 20240902 | 125500 | 32727713750 | 48300 | 48600 | 48650 | 48300 | 8214 |
| 342 | 20240902 | 125400 | 32329025900 | 48600 | 48650 | 48700 | 48500 | 4535 |
| 343 | 20240902 | 125300 | 32108538450 | 48700 | 48350 | 48700 | 48350 | 12977 |
| 344 | 20240902 | 125200 | 31478987000 | 48400 | 48450 | 48500 | 48350 | 3096 |
| 345 | 20240902 | 125100 | 31329114300 | 48450 | 48450 | 48500 | 48400 | 3384 |
| 346 | 20240902 | 125000 | 31165168850 | 48450 | 48350 | 48450 | 48300 | 3592 |
| 347 | 20240902 | 124900 | 30991338700 | 48350 | 48300 | 48350 | 48300 | 2575 |
| 348 | 20240902 | 124800 | 30866875800 | 48300 | 48250 | 48350 | 48250 | 4346 |
| 349 | 20240902 | 124700 | 30656944150 | 48300 | 48250 | 48300 | 48200 | 1720 |
| 350 | 20240902 | 124600 | 30573976100 | 48250 | 48250 | 48300 | 48200 | 2277 |
| 351 | 20240902 | 124500 | 30464066750 | 48300 | 48200 | 48300 | 48200 | 2302 |
| 352 | 20240902 | 124400 | 30352954050 | 48200 | 48100 | 48200 | 48050 | 6247 |
| 353 | 20240902 | 124300 | 30052224850 | 48100 | 48050 | 48100 | 48000 | 2079 |
| 354 | 20240902 | 124200 | 29952323450 | 48050 | 47900 | 48050 | 47800 | 10530 |
| 355 | 20240902 | 124100 | 29447167950 | 47850 | 47850 | 47950 | 47850 | 1446 |
| 356 | 20240902 | 124000 | 29377943750 | 47900 | 47900 | 47900 | 47900 | 2314 |
| 357 | 20240902 | 123900 | 29267103150 | 47850 | 47750 | 47900 | 47750 | 5663 |
| 358 | 20240902 | 123800 | 28996269500 | 47750 | 47750 | 47750 | 47750 | 488 |
| 359 | 20240902 | 123700 | 28972967500 | 47800 | 47700 | 47800 | 47700 | 871 |
| 360 | 20240902 | 123600 | 28931389200 | 47700 | 47700 | 47750 | 47700 | 452 |
| 361 | 20240902 | 123500 | 28909827900 | 47700 | 47700 | 47750 | 47700 | 271 |
| 362 | 20240902 | 123400 | 28896890500 | 47750 | 47750 | 47750 | 47700 | 197 |
| 363 | 20240902 | 123300 | 28887485750 | 47750 | 47750 | 47750 | 47700 | 341 |
| 364 | 20240902 | 123200 | 28871203050 | 47700 | 47700 | 47750 | 47700 | 1159 |
| 365 | 20240902 | 123100 | 28815916550 | 47700 | 47650 | 47700 | 47650 | 732 |
| 366 | 20240902 | 123000 | 28781024800 | 47700 | 47700 | 47700 | 47650 | 137 |
| 367 | 20240902 | 122900 | 28774490200 | 47700 | 47700 | 47700 | 47650 | 352 |
| 368 | 20240902 | 122800 | 28757704800 | 47700 | 47700 | 47750 | 47700 | 371 |
| 369 | 20240902 | 122700 | 28740007450 | 47750 | 47700 | 47750 | 47650 | 1241 |
| 370 | 20240902 | 122600 | 28680807200 | 47650 | 47650 | 47700 | 47650 | 595 |
| 371 | 20240902 | 122500 | 28652433600 | 47650 | 47650 | 47700 | 47600 | 1289 |
| 372 | 20240902 | 122400 | 28591005050 | 47650 | 47650 | 47650 | 47650 | 357 |
| 373 | 20240902 | 122300 | 28573994000 | 47650 | 47650 | 47650 | 47600 | 559 |
| 374 | 20240902 | 122200 | 28547357850 | 47650 | 47600 | 47650 | 47600 | 519 |
| 375 | 20240902 | 122100 | 28522631150 | 47600 | 47600 | 47650 | 47600 | 473 |
| 376 | 20240902 | 122000 | 28500116100 | 47600 | 47500 | 47600 | 47500 | 448 |
| 377 | 20240902 | 121900 | 28478794700 | 47600 | 47500 | 47600 | 47500 | 572 |
| 378 | 20240902 | 121800 | 28451616100 | 47550 | 47500 | 47550 | 47450 | 645 |
| 379 | 20240902 | 121700 | 28420978500 | 47550 | 47550 | 47550 | 47500 | 500 |
| 380 | 20240902 | 121600 | 28397222050 | 47550 | 47550 | 47550 | 47550 | 120 |
| 381 | 20240902 | 121500 | 28391516050 | 47550 | 47600 | 47600 | 47500 | 441 |
| 382 | 20240902 | 121400 | 28370546200 | 47600 | 47550 | 47600 | 47550 | 434 |
| 383 | 20240902 | 121300 | 28349893900 | 47550 | 47600 | 47600 | 47500 | 358 |
| 384 | 20240902 | 121200 | 28332860900 | 47500 | 47650 | 47650 | 47500 | 505 |
| 385 | 20240902 | 121100 | 28308833850 | 47650 | 47650 | 47650 | 47600 | 216 |
| 386 | 20240902 | 121000 | 28298550450 | 47650 | 47750 | 47750 | 47600 | 343 |
| 387 | 20240902 | 120900 | 28282201350 | 47750 | 47700 | 47750 | 47650 | 1055 |
| 388 | 20240902 | 120800 | 28231881550 | 47700 | 47650 | 47750 | 47650 | 646 |
| 389 | 20240902 | 120700 | 28201067400 | 47700 | 47600 | 47700 | 47600 | 1090 |
| 390 | 20240902 | 120600 | 28149138900 | 47600 | 47600 | 47650 | 47550 | 91 |
| 391 | 20240902 | 120500 | 28144808250 | 47650 | 47600 | 47650 | 47600 | 386 |
| 392 | 20240902 | 120400 | 28126430600 | 47600 | 47550 | 47600 | 47500 | 460 |
| 393 | 20240902 | 120300 | 28104550000 | 47550 | 47450 | 47600 | 47400 | 1267 |
| 394 | 20240902 | 120200 | 28044340850 | 47450 | 47500 | 47550 | 47400 | 2076 |
| 395 | 20240902 | 120100 | 27945779750 | 47500 | 47600 | 47600 | 47500 | 613 |
| 396 | 20240902 | 120000 | 27916630800 | 47600 | 47600 | 47600 | 47550 | 633 |
| 397 | 20240902 | 115900 | 27886502500 | 47600 | 47650 | 47650 | 47550 | 1328 |
| 398 | 20240902 | 115800 | 27823290150 | 47650 | 47650 | 47650 | 47600 | 273 |
| 399 | 20240902 | 115700 | 27810283100 | 47650 | 47650 | 47700 | 47650 | 737 |
| 400 | 20240902 | 115600 | 27775156150 | 47700 | 47750 | 47750 | 47700 | 699 |
| 401 | 20240902 | 115500 | 27741796500 | 47800 | 47650 | 47800 | 47650 | 339 |
| 402 | 20240902 | 115400 | 27725610650 | 47800 | 47700 | 47800 | 47650 | 2832 |
| 403 | 20240902 | 115300 | 27590433100 | 47750 | 47700 | 47750 | 47700 | 509 |
| 404 | 20240902 | 115200 | 27566135400 | 47750 | 47750 | 47750 | 47650 | 932 |
| 405 | 20240902 | 115100 | 27521677750 | 47750 | 47800 | 47800 | 47750 | 756 |
| 406 | 20240902 | 115000 | 27485577800 | 47800 | 47750 | 47800 | 47750 | 824 |
| 407 | 20240902 | 114900 | 27446215800 | 47750 | 47800 | 47800 | 47700 | 347 |
| 408 | 20240902 | 114800 | 27429638600 | 47800 | 47800 | 47800 | 47750 | 334 |
| 409 | 20240902 | 114700 | 27413673600 | 47800 | 47850 | 47850 | 47750 | 2246 |
| 410 | 20240902 | 114600 | 27306325100 | 47850 | 47800 | 47850 | 47800 | 911 |
| 411 | 20240902 | 114500 | 27262746550 | 47800 | 47800 | 47900 | 47800 | 5081 |
| 412 | 20240902 | 114400 | 27019746350 | 47750 | 47750 | 47800 | 47700 | 948 |
| 413 | 20240902 | 114300 | 26974485900 | 47750 | 47800 | 47800 | 47750 | 1041 |
| 414 | 20240902 | 114200 | 26924765250 | 47750 | 47650 | 47750 | 47650 | 8136 |
| 415 | 20240902 | 114100 | 26536525000 | 47650 | 47650 | 47700 | 47650 | 195 |
| 416 | 20240902 | 114000 | 26527230900 | 47650 | 47650 | 47700 | 47650 | 677 |
| 417 | 20240902 | 113900 | 26494971450 | 47650 | 47700 | 47700 | 47650 | 309 |
| 418 | 20240902 | 113800 | 26480239300 | 47700 | 47700 | 47700 | 47600 | 303 |
| 419 | 20240902 | 113700 | 26465798500 | 47700 | 47650 | 47700 | 47600 | 865 |
| 420 | 20240902 | 113600 | 26424587450 | 47600 | 47650 | 47650 | 47600 | 2557 |
| 421 | 20240902 | 113500 | 26302787050 | 47600 | 47600 | 47600 | 47550 | 753 |
| 422 | 20240902 | 113400 | 26266949650 | 47600 | 47650 | 47700 | 47550 | 1462 |
| 423 | 20240902 | 113300 | 26197296350 | 47600 | 47600 | 47650 | 47600 | 932 |
| 424 | 20240902 | 113200 | 26152899650 | 47600 | 47600 | 47650 | 47550 | 1626 |
| 425 | 20240902 | 113100 | 26075502800 | 47550 | 47650 | 47650 | 47550 | 786 |
| 426 | 20240902 | 113000 | 26038073050 | 47650 | 47650 | 47650 | 47600 | 930 |
| 427 | 20240902 | 112900 | 25993778250 | 47650 | 47650 | 47700 | 47600 | 754 |
| 428 | 20240902 | 112800 | 25957845050 | 47650 | 47600 | 47700 | 47550 | 4450 |
| 429 | 20240902 | 112700 | 25745857550 | 47600 | 47600 | 47600 | 47550 | 1232 |
| 430 | 20240902 | 112600 | 25687264700 | 47600 | 47550 | 47600 | 47550 | 1827 |
| 431 | 20240902 | 112500 | 25600386350 | 47550 | 47500 | 47550 | 47500 | 432 |
| 432 | 20240902 | 112400 | 25579852100 | 47500 | 47450 | 47550 | 47400 | 1000 |
| 433 | 20240902 | 112300 | 25532338600 | 47400 | 47400 | 47450 | 47400 | 706 |
| 434 | 20240902 | 112200 | 25498839500 | 47450 | 47450 | 47450 | 47350 | 1220 |
| 435 | 20240902 | 112100 | 25441003450 | 47450 | 47500 | 47500 | 47400 | 938 |
| 436 | 20240902 | 112000 | 25396474400 | 47450 | 47450 | 47500 | 47450 | 521 |
| 437 | 20240902 | 111900 | 25371742750 | 47450 | 47400 | 47500 | 47400 | 1458 |
| 438 | 20240902 | 111800 | 25302532650 | 47450 | 47500 | 47500 | 47400 | 777 |
| 439 | 20240902 | 111700 | 25265643850 | 47500 | 47400 | 47550 | 47350 | 2199 |
| 440 | 20240902 | 111600 | 25161362500 | 47300 | 47400 | 47400 | 47300 | 1194 |
| 441 | 20240902 | 111500 | 25104843400 | 47350 | 47300 | 47400 | 47300 | 345 |
| 442 | 20240902 | 111400 | 25088495800 | 47400 | 47350 | 47400 | 47300 | 364 |
| 443 | 20240902 | 111300 | 25071261050 | 47300 | 47350 | 47400 | 47300 | 3327 |
| 444 | 20240902 | 111200 | 24913811250 | 47350 | 47300 | 47350 | 47300 | 624 |
| 445 | 20240902 | 111100 | 24884272150 | 47250 | 47400 | 47400 | 47250 | 1068 |
| 446 | 20240902 | 111000 | 24833740350 | 47350 | 47300 | 47350 | 47250 | 1667 |
| 447 | 20240902 | 110900 | 24754825400 | 47300 | 47250 | 47300 | 47200 | 294 |
| 448 | 20240902 | 110800 | 24740932850 | 47200 | 47200 | 47200 | 47200 | 506 |
| 449 | 20240902 | 110700 | 24717049650 | 47150 | 47100 | 47250 | 47100 | 587 |
| 450 | 20240902 | 110600 | 24689382400 | 47100 | 47200 | 47250 | 47100 | 1736 |
| 451 | 20240902 | 110500 | 24607497100 | 47200 | 47300 | 47300 | 47200 | 1021 |
| 452 | 20240902 | 110400 | 24559263300 | 47300 | 47400 | 47450 | 47250 | 716 |
| 453 | 20240902 | 110300 | 24525358450 | 47450 | 47450 | 47500 | 47400 | 495 |
| 454 | 20240902 | 110200 | 24501866850 | 47500 | 47550 | 47600 | 47450 | 1173 |
| 455 | 20240902 | 110100 | 24446125150 | 47600 | 47600 | 47600 | 47500 | 1929 |
| 456 | 20240902 | 110000 | 24354351800 | 47600 | 47550 | 47650 | 47550 | 1187 |
| 457 | 20240902 | 105900 | 24297860550 | 47600 | 47550 | 47600 | 47550 | 1120 |
| 458 | 20240902 | 105800 | 24244568500 | 47600 | 47600 | 47600 | 47550 | 628 |
| 459 | 20240902 | 105700 | 24214690450 | 47600 | 47550 | 47650 | 47550 | 2201 |
| 460 | 20240902 | 105600 | 24109924100 | 47550 | 47500 | 47550 | 47450 | 1400 |
| 461 | 20240902 | 105500 | 24043383950 | 47500 | 47400 | 47500 | 47400 | 2389 |
| 462 | 20240902 | 105400 | 23930063750 | 47300 | 47250 | 47350 | 47250 | 2092 |
| 463 | 20240902 | 105300 | 23831083650 | 47250 | 47250 | 47250 | 47200 | 1370 |
| 464 | 20240902 | 105200 | 23766364500 | 47250 | 47100 | 47250 | 47100 | 1122 |
| 465 | 20240902 | 105100 | 23713419500 | 47100 | 47100 | 47150 | 47050 | 881 |
| 466 | 20240902 | 105000 | 23671929500 | 47100 | 47100 | 47150 | 47050 | 1768 |
| 467 | 20240902 | 104900 | 23588643150 | 47100 | 47150 | 47200 | 47100 | 1628 |
| 468 | 20240902 | 104800 | 23511903000 | 47200 | 47200 | 47200 | 47150 | 329 |
| 469 | 20240902 | 104700 | 23496374500 | 47200 | 47200 | 47250 | 47200 | 474 |
| 470 | 20240902 | 104600 | 23474001200 | 47200 | 47150 | 47250 | 47150 | 789 |
| 471 | 20240902 | 104500 | 23436775450 | 47150 | 47200 | 47200 | 47100 | 2169 |
| 472 | 20240902 | 104400 | 23334516300 | 47250 | 47250 | 47250 | 47200 | 1325 |
| 473 | 20240902 | 104300 | 23271969700 | 47250 | 47250 | 47250 | 47200 | 594 |
| 474 | 20240902 | 104200 | 23243908950 | 47250 | 47300 | 47300 | 47200 | 421 |
| 475 | 20240902 | 104100 | 23224029800 | 47250 | 47300 | 47350 | 47250 | 976 |
| 476 | 20240902 | 104000 | 23177866100 | 47350 | 47400 | 47400 | 47300 | 814 |
| 477 | 20240902 | 103900 | 23139339000 | 47350 | 47350 | 47350 | 47300 | 1648 |
| 478 | 20240902 | 103800 | 23061334750 | 47350 | 47550 | 47550 | 47350 | 2441 |
| 479 | 20240902 | 103700 | 22945666900 | 47550 | 47600 | 47600 | 47500 | 1833 |
| 480 | 20240902 | 103600 | 22858539900 | 47550 | 47650 | 47650 | 47550 | 901 |
| 481 | 20240902 | 103500 | 22815636450 | 47650 | 47550 | 47650 | 47550 | 785 |
| 482 | 20240902 | 103400 | 22778266500 | 47600 | 47650 | 47650 | 47600 | 2087 |
| 483 | 20240902 | 103300 | 22678918100 | 47650 | 47550 | 47650 | 47550 | 1216 |
| 484 | 20240902 | 103200 | 22620988600 | 47600 | 47600 | 47650 | 47550 | 297 |
| 485 | 20240902 | 103100 | 22606851100 | 47600 | 47650 | 47700 | 47500 | 2009 |
| 486 | 20240902 | 103000 | 22511138800 | 47700 | 47600 | 47700 | 47550 | 1879 |
| 487 | 20240902 | 102900 | 22421608150 | 47550 | 47650 | 47650 | 47550 | 1322 |
| 488 | 20240902 | 102800 | 22358688000 | 47600 | 47500 | 47700 | 47500 | 1201 |
| 489 | 20240902 | 102700 | 22301508600 | 47500 | 47500 | 47550 | 47500 | 1359 |
| 490 | 20240902 | 102600 | 22236937550 | 47500 | 47500 | 47550 | 47450 | 1342 |
| 491 | 20240902 | 102500 | 22173184600 | 47500 | 47350 | 47500 | 47350 | 1978 |
| 492 | 20240902 | 102400 | 22079300150 | 47350 | 47350 | 47400 | 47300 | 1150 |
| 493 | 20240902 | 102300 | 22024848350 | 47350 | 47350 | 47400 | 47300 | 1145 |
| 494 | 20240902 | 102200 | 21970667400 | 47350 | 47400 | 47500 | 47300 | 2374 |
| 495 | 20240902 | 102100 | 21858057450 | 47350 | 47450 | 47500 | 47350 | 5554 |
| 496 | 20240902 | 102000 | 21594534400 | 47450 | 47400 | 47500 | 47400 | 2010 |
| 497 | 20240902 | 101900 | 21499170800 | 47450 | 47350 | 47450 | 47350 | 789 |
| 498 | 20240902 | 101800 | 21461748850 | 47400 | 47450 | 47500 | 47400 | 2063 |
| 499 | 20240902 | 101700 | 21363892400 | 47450 | 47350 | 47450 | 47300 | 1774 |
| 500 | 20240902 | 101600 | 21279741400 | 47350 | 47250 | 47350 | 47200 | 1278 |
| 501 | 20240902 | 101500 | 21219336550 | 47300 | 47450 | 47450 | 47250 | 3709 |
| 502 | 20240902 | 101400 | 21043628050 | 47450 | 47400 | 47500 | 47400 | 3046 |
| 503 | 20240902 | 101300 | 20899070350 | 47400 | 47400 | 47450 | 47350 | 1996 |
| 504 | 20240902 | 101200 | 20804441750 | 47400 | 47350 | 47400 | 47300 | 1738 |
| 505 | 20240902 | 101100 | 20722112600 | 47350 | 47300 | 47350 | 47200 | 1541 |
| 506 | 20240902 | 101000 | 20649228850 | 47300 | 47200 | 47300 | 47150 | 1015 |
| 507 | 20240902 | 100900 | 20601325550 | 47200 | 47200 | 47250 | 47150 | 1344 |
| 508 | 20240902 | 100800 | 20537909400 | 47200 | 47100 | 47200 | 47100 | 1984 |
| 509 | 20240902 | 100700 | 20444300350 | 47100 | 47100 | 47150 | 47050 | 765 |
| 510 | 20240902 | 100600 | 20408284500 | 47000 | 46900 | 47050 | 46900 | 1774 |
| 511 | 20240902 | 100500 | 20324948350 | 46900 | 46900 | 47000 | 46850 | 3130 |
| 512 | 20240902 | 100400 | 20178243700 | 46850 | 47000 | 47050 | 46850 | 9175 |
| 513 | 20240902 | 100300 | 19747435000 | 47000 | 47050 | 47050 | 47000 | 2316 |
| 514 | 20240902 | 100200 | 19638490200 | 47000 | 47150 | 47150 | 47000 | 5190 |
| 515 | 20240902 | 100100 | 19394343550 | 47200 | 47100 | 47200 | 47100 | 2168 |
| 516 | 20240902 | 100000 | 19292165550 | 47100 | 47100 | 47150 | 47100 | 1836 |
| 517 | 20240902 | 095900 | 19205636850 | 47100 | 47200 | 47250 | 47100 | 2406 |
| 518 | 20240902 | 095800 | 19092109250 | 47200 | 47300 | 47450 | 47100 | 7977 |
| 519 | 20240902 | 095700 | 18715044700 | 47300 | 47150 | 47300 | 47150 | 2563 |
| 520 | 20240902 | 095600 | 18593995850 | 47150 | 47200 | 47250 | 47100 | 4413 |
| 521 | 20240902 | 095500 | 18385717800 | 47200 | 47250 | 47350 | 47100 | 5895 |
| 522 | 20240902 | 095400 | 18107324900 | 47300 | 47600 | 47600 | 47250 | 5670 |
| 523 | 20240902 | 095300 | 17838559150 | 47600 | 47550 | 47600 | 47450 | 7414 |
| 524 | 20240902 | 095200 | 17486274950 | 47550 | 47800 | 47900 | 47550 | 7222 |
| 525 | 20240902 | 095100 | 17141928700 | 47800 | 47850 | 47950 | 47750 | 3310 |
| 526 | 20240902 | 095000 | 16983547100 | 47850 | 48000 | 48050 | 47750 | 5868 |
| 527 | 20240902 | 094900 | 16702683150 | 47950 | 48000 | 48050 | 47950 | 5023 |
| 528 | 20240902 | 094800 | 16461557450 | 48000 | 48100 | 48100 | 47800 | 13440 |
| 529 | 20240902 | 094700 | 15816991150 | 48100 | 48400 | 48450 | 48050 | 8993 |
| 530 | 20240902 | 094600 | 15383146050 | 48400 | 48350 | 48500 | 48300 | 9847 |
| 531 | 20240902 | 094500 | 14906614700 | 48350 | 48100 | 48400 | 48000 | 7651 |
| 532 | 20240902 | 094400 | 14537789750 | 48100 | 47850 | 48100 | 47800 | 16194 |
| 533 | 20240902 | 094300 | 13761667800 | 47800 | 47700 | 47850 | 47650 | 7532 |
| 534 | 20240902 | 094200 | 13401834050 | 47650 | 47550 | 47700 | 47550 | 6134 |
| 535 | 20240902 | 094100 | 13109616350 | 47550 | 47550 | 47600 | 47500 | 6554 |
| 536 | 20240902 | 094000 | 12798008500 | 47550 | 47450 | 47550 | 47450 | 2499 |
| 537 | 20240902 | 093900 | 12679306900 | 47450 | 47400 | 47450 | 47400 | 1208 |
| 538 | 20240902 | 093800 | 12622016950 | 47400 | 47600 | 47600 | 47350 | 4715 |
| 539 | 20240902 | 093700 | 12398069500 | 47550 | 47350 | 47600 | 47350 | 6353 |
| 540 | 20240902 | 093600 | 12096419850 | 47350 | 47350 | 47450 | 47300 | 3053 |
| 541 | 20240902 | 093500 | 11951792450 | 47300 | 47450 | 47500 | 47300 | 10208 |
| 542 | 20240902 | 093400 | 11467630900 | 47450 | 47400 | 47500 | 47350 | 5298 |
| 543 | 20240902 | 093300 | 11216451250 | 47400 | 47300 | 47400 | 47300 | 1634 |
| 544 | 20240902 | 093200 | 11139083600 | 47300 | 47300 | 47300 | 47150 | 2497 |
| 545 | 20240902 | 093100 | 11021101200 | 47250 | 47050 | 47300 | 47050 | 1748 |
| 546 | 20240902 | 093000 | 10938635700 | 47050 | 47000 | 47100 | 46950 | 1726 |
| 547 | 20240902 | 092900 | 10857442900 | 46900 | 46850 | 47000 | 46800 | 2909 |
| 548 | 20240902 | 092800 | 10721121100 | 46850 | 47100 | 47100 | 46800 | 5971 |
| 549 | 20240902 | 092700 | 10441005950 | 47100 | 47500 | 47500 | 46900 | 6917 |
| 550 | 20240902 | 092600 | 10114960800 | 47500 | 47600 | 47600 | 47400 | 5441 |
| 551 | 20240902 | 092500 | 9856498550 | 47600 | 47500 | 47700 | 47450 | 6633 |
| 552 | 20240902 | 092400 | 9541164700 | 47450 | 47500 | 47500 | 47100 | 7293 |
| 553 | 20240902 | 092300 | 9195999750 | 47500 | 47550 | 47600 | 47450 | 8119 |
| 554 | 20240902 | 092200 | 8810283850 | 47550 | 47050 | 47700 | 47000 | 27194 |
| 555 | 20240902 | 092100 | 7521919000 | 47050 | 47100 | 47150 | 46950 | 7104 |
| 556 | 20240902 | 092000 | 7187338200 | 47100 | 47000 | 47100 | 46850 | 5392 |
| 557 | 20240902 | 091900 | 6933802850 | 47000 | 47150 | 47150 | 46900 | 3181 |
| 558 | 20240902 | 091800 | 6784092400 | 47150 | 47150 | 47150 | 47000 | 2521 |
| 559 | 20240902 | 091700 | 6665307250 | 47150 | 46700 | 47150 | 46700 | 7901 |
| 560 | 20240902 | 091600 | 6294575450 | 46700 | 46850 | 46850 | 46650 | 4153 |
| 561 | 20240902 | 091500 | 6100494250 | 46850 | 46850 | 46900 | 46800 | 3677 |
| 562 | 20240902 | 091400 | 5928288900 | 46850 | 46900 | 46900 | 46800 | 2480 |
| 563 | 20240902 | 091300 | 5812071100 | 46950 | 46800 | 46950 | 46650 | 4400 |
| 564 | 20240902 | 091200 | 5606262450 | 46850 | 46950 | 47000 | 46700 | 6965 |
| 565 | 20240902 | 091100 | 5280133550 | 46950 | 46700 | 47000 | 46700 | 4949 |
| 566 | 20240902 | 091000 | 5048234400 | 46700 | 46650 | 46800 | 46650 | 3549 |
| 567 | 20240902 | 090900 | 4882561350 | 46650 | 46900 | 46950 | 46600 | 6033 |
| 568 | 20240902 | 090800 | 4600878650 | 46900 | 47200 | 47200 | 46550 | 7242 |
| 569 | 20240902 | 090700 | 4261239150 | 47150 | 47400 | 47450 | 47150 | 12467 |
| 570 | 20240902 | 090600 | 3671584200 | 47400 | 47250 | 47450 | 47100 | 8730 |
| 571 | 20240902 | 090500 | 3258297550 | 47250 | 47100 | 47300 | 46800 | 17295 |
| 572 | 20240902 | 090400 | 2445266500 | 47050 | 47000 | 47100 | 46950 | 8905 |
| 573 | 20240902 | 090300 | 2026448250 | 47000 | 46950 | 47150 | 46700 | 9322 |
| 574 | 20240902 | 090200 | 1588027300 | 47000 | 46000 | 47000 | 45900 | 10584 |
| 575 | 20240902 | 090100 | 1097492850 | 46100 | 45950 | 46200 | 45700 | 6858 |
| 576 | 20240902 | 090000 | 782446500 | 46000 | 45900 | 46050 | 45500 | 16657 |