31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 3 | 20240903 | 183300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240903 | 183200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240903 | 183100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240903 | 183000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240903 | 182900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240903 | 182800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240903 | 182700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240903 | 182600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240903 | 182500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240903 | 182400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240903 | 182300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240903 | 182200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240903 | 182100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240903 | 182000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240903 | 181900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240903 | 181800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240903 | 181700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240903 | 181600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240903 | 181500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240903 | 181400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240903 | 181300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240903 | 181200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240903 | 181100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240903 | 181000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240903 | 180900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240903 | 180800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240903 | 180700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240903 | 180600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240903 | 180500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240903 | 180400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 33 | 20240903 | 180300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240903 | 180200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240903 | 180100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240903 | 180000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240903 | 175900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240903 | 175800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240903 | 175700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240903 | 175600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240903 | 175500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240903 | 175400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240903 | 175300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240903 | 175200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240903 | 175100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240903 | 175000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240903 | 174900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240903 | 174800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240903 | 174700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240903 | 174600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240903 | 174500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240903 | 174400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240903 | 174300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240903 | 174200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240903 | 174100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240903 | 174000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240903 | 173900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240903 | 173800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240903 | 173700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240903 | 173600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240903 | 173500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240903 | 173400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 63 | 20240903 | 173300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240903 | 173200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240903 | 173100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240903 | 173000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240903 | 172900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240903 | 172800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240903 | 172700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240903 | 172600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240903 | 172500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240903 | 172400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240903 | 172300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240903 | 172200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240903 | 172100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240903 | 172000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240903 | 171900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240903 | 171800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240903 | 171700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240903 | 171600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240903 | 171500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240903 | 171400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240903 | 171300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240903 | 171200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240903 | 171100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240903 | 171000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240903 | 170900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240903 | 170800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240903 | 170700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240903 | 170600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240903 | 170500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240903 | 170400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 93 | 20240903 | 170300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240903 | 170200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240903 | 170100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240903 | 170000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240903 | 165900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240903 | 165800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240903 | 165700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240903 | 165600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240903 | 165500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240903 | 165400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240903 | 165300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240903 | 165200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240903 | 165100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240903 | 165000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240903 | 164900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240903 | 164800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240903 | 164700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240903 | 164600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240903 | 164500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240903 | 164400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240903 | 164300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240903 | 164200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240903 | 164100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240903 | 164000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240903 | 163900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240903 | 163800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240903 | 163700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240903 | 163600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240903 | 163500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240903 | 163400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 123 | 20240903 | 163300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240903 | 163200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240903 | 163100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240903 | 163000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240903 | 162900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240903 | 162800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240903 | 162700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240903 | 162600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240903 | 162500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240903 | 162400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240903 | 162300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240903 | 162200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240903 | 162100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240903 | 162000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240903 | 161900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240903 | 161800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240903 | 161700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240903 | 161600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240903 | 161500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240903 | 161400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240903 | 161300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240903 | 161200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240903 | 161100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240903 | 161000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240903 | 160900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240903 | 160800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240903 | 160700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240903 | 160600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240903 | 160500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240903 | 160400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 153 | 20240903 | 160300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240903 | 160200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240903 | 160100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240903 | 160000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240903 | 155900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240903 | 155800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240903 | 155700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240903 | 155600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240903 | 155500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240903 | 155400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240903 | 155300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240903 | 155200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240903 | 155100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240903 | 155000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240903 | 154900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240903 | 154800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240903 | 154700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240903 | 154600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240903 | 154500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240903 | 154400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240903 | 154300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240903 | 154200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240903 | 154100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240903 | 154000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240903 | 153900 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240903 | 153800 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240903 | 153700 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240903 | 153600 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240903 | 153500 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240903 | 153400 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 183 | 20240903 | 153300 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240903 | 153200 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240903 | 153100 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240903 | 153000 | 19985802500 | 47050 | 47050 | 47050 | 47050 | 6420 |
| 187 | 20240903 | 152900 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240903 | 152800 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240903 | 152700 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240903 | 152600 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240903 | 152500 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240903 | 152400 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240903 | 152300 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240903 | 152200 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240903 | 152100 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240903 | 152000 | 19683741500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240903 | 151900 | 19683741500 | 47150 | 47100 | 47150 | 47100 | 1145 |
| 198 | 20240903 | 151800 | 19629779900 | 47100 | 47100 | 47150 | 47100 | 577 |
| 199 | 20240903 | 151700 | 19602597700 | 47100 | 47100 | 47150 | 47100 | 298 |
| 200 | 20240903 | 151600 | 19588560400 | 47100 | 47100 | 47150 | 47050 | 515 |
| 201 | 20240903 | 151500 | 19564304650 | 47100 | 47150 | 47200 | 47050 | 1204 |
| 202 | 20240903 | 151400 | 19507565100 | 47150 | 47200 | 47200 | 47150 | 418 |
| 203 | 20240903 | 151300 | 19487853250 | 47150 | 47200 | 47200 | 47150 | 593 |
| 204 | 20240903 | 151200 | 19459877450 | 47150 | 47150 | 47200 | 47150 | 153 |
| 205 | 20240903 | 151100 | 19452661450 | 47150 | 47150 | 47200 | 47150 | 193 |
| 206 | 20240903 | 151000 | 19443560100 | 47200 | 47150 | 47200 | 47100 | 505 |
| 207 | 20240903 | 150900 | 19419745500 | 47150 | 47100 | 47150 | 47100 | 121 |
| 208 | 20240903 | 150800 | 19414041300 | 47100 | 47050 | 47150 | 47000 | 547 |
| 209 | 20240903 | 150700 | 19388295350 | 47000 | 47000 | 47050 | 47000 | 1334 |
| 210 | 20240903 | 150600 | 19325568150 | 47000 | 47050 | 47050 | 47000 | 3766 |
| 211 | 20240903 | 150500 | 19148516200 | 47050 | 47100 | 47150 | 47050 | 896 |
| 212 | 20240903 | 150400 | 19106344900 | 47100 | 47200 | 47200 | 47100 | 3301 |
| 213 | 20240903 | 150300 | 18950754600 | 47200 | 47200 | 47200 | 47150 | 350 |
| 214 | 20240903 | 150200 | 18934238750 | 47200 | 47150 | 47200 | 47150 | 1016 |
| 215 | 20240903 | 150100 | 18886323100 | 47150 | 47100 | 47150 | 47100 | 84 |
| 216 | 20240903 | 150000 | 18882364650 | 47100 | 47150 | 47200 | 47100 | 713 |
| 217 | 20240903 | 145900 | 18848772950 | 47150 | 47200 | 47250 | 47150 | 973 |
| 218 | 20240903 | 145800 | 18802879450 | 47200 | 47200 | 47250 | 47200 | 372 |
| 219 | 20240903 | 145700 | 18785313850 | 47200 | 47200 | 47250 | 47200 | 944 |
| 220 | 20240903 | 145600 | 18740754700 | 47250 | 47200 | 47250 | 47200 | 164 |
| 221 | 20240903 | 145500 | 18733012650 | 47200 | 47300 | 47300 | 47200 | 137 |
| 222 | 20240903 | 145400 | 18726541600 | 47300 | 47300 | 47300 | 47200 | 972 |
| 223 | 20240903 | 145300 | 18680625050 | 47250 | 47250 | 47300 | 47250 | 490 |
| 224 | 20240903 | 145200 | 18657460450 | 47300 | 47200 | 47300 | 47200 | 442 |
| 225 | 20240903 | 145100 | 18636587100 | 47200 | 47200 | 47250 | 47200 | 80 |
| 226 | 20240903 | 145000 | 18632808500 | 47250 | 47250 | 47250 | 47200 | 595 |
| 227 | 20240903 | 144900 | 18604696900 | 47250 | 47300 | 47400 | 47250 | 332 |
| 228 | 20240903 | 144800 | 18588996700 | 47300 | 47200 | 47300 | 47200 | 311 |
| 229 | 20240903 | 144700 | 18574294750 | 47250 | 47400 | 47450 | 47200 | 3116 |
| 230 | 20240903 | 144600 | 18426881250 | 47350 | 47400 | 47400 | 47350 | 383 |
| 231 | 20240903 | 144500 | 18408736400 | 47400 | 47400 | 47450 | 47350 | 331 |
| 232 | 20240903 | 144400 | 18393048600 | 47450 | 47400 | 47450 | 47350 | 826 |
| 233 | 20240903 | 144300 | 18353900700 | 47400 | 47400 | 47500 | 47350 | 398 |
| 234 | 20240903 | 144200 | 18335042950 | 47350 | 47400 | 47500 | 47350 | 1056 |
| 235 | 20240903 | 144100 | 18284984700 | 47400 | 47550 | 47550 | 47400 | 1498 |
| 236 | 20240903 | 144000 | 18213867350 | 47550 | 47500 | 47600 | 47500 | 972 |
| 237 | 20240903 | 143900 | 18167657650 | 47600 | 47550 | 47600 | 47500 | 569 |
| 238 | 20240903 | 143800 | 18140609250 | 47550 | 47550 | 47600 | 47450 | 1584 |
| 239 | 20240903 | 143700 | 18065342150 | 47600 | 47600 | 47700 | 47550 | 1657 |
| 240 | 20240903 | 143600 | 17986447000 | 47650 | 47700 | 47750 | 47600 | 1505 |
| 241 | 20240903 | 143500 | 17914706100 | 47700 | 47850 | 47900 | 47700 | 1833 |
| 242 | 20240903 | 143400 | 17827086150 | 47850 | 47900 | 48000 | 47800 | 4211 |
| 243 | 20240903 | 143300 | 17625378650 | 47900 | 48350 | 48400 | 47900 | 4528 |
| 244 | 20240903 | 143200 | 17407700400 | 48400 | 48400 | 48450 | 48200 | 5857 |
| 245 | 20240903 | 143100 | 17124320200 | 48400 | 47850 | 48400 | 47800 | 13034 |
| 246 | 20240903 | 143000 | 16497370250 | 47850 | 47700 | 47850 | 47650 | 4128 |
| 247 | 20240903 | 142900 | 16300191700 | 47650 | 47600 | 47700 | 47600 | 3452 |
| 248 | 20240903 | 142800 | 16135774150 | 47550 | 47500 | 47550 | 47500 | 1279 |
| 249 | 20240903 | 142700 | 16074958700 | 47550 | 47550 | 47550 | 47500 | 364 |
| 250 | 20240903 | 142600 | 16057651450 | 47550 | 47500 | 47550 | 47500 | 1031 |
| 251 | 20240903 | 142500 | 16008665150 | 47400 | 47400 | 47600 | 47400 | 5644 |
| 252 | 20240903 | 142400 | 15740504000 | 47350 | 47350 | 47350 | 47300 | 683 |
| 253 | 20240903 | 142300 | 15708164150 | 47350 | 47450 | 47450 | 47350 | 520 |
| 254 | 20240903 | 142200 | 15683511950 | 47450 | 47500 | 47500 | 47450 | 622 |
| 255 | 20240903 | 142100 | 15653995300 | 47450 | 47450 | 47500 | 47450 | 1177 |
| 256 | 20240903 | 142000 | 15598124250 | 47450 | 47450 | 47500 | 47400 | 1363 |
| 257 | 20240903 | 141900 | 15533468050 | 47450 | 47500 | 47500 | 47450 | 676 |
| 258 | 20240903 | 141800 | 15501368200 | 47450 | 47400 | 47500 | 47400 | 948 |
| 259 | 20240903 | 141700 | 15456354600 | 47450 | 47400 | 47450 | 47350 | 1473 |
| 260 | 20240903 | 141600 | 15386480700 | 47400 | 47400 | 47400 | 47350 | 1394 |
| 261 | 20240903 | 141500 | 15320405250 | 47350 | 47300 | 47400 | 47300 | 1236 |
| 262 | 20240903 | 141400 | 15261903350 | 47300 | 47200 | 47300 | 47200 | 631 |
| 263 | 20240903 | 141300 | 15232082150 | 47250 | 47250 | 47250 | 47200 | 383 |
| 264 | 20240903 | 141200 | 15213985550 | 47200 | 47200 | 47250 | 47200 | 634 |
| 265 | 20240903 | 141100 | 15184060700 | 47200 | 47200 | 47250 | 47150 | 432 |
| 266 | 20240903 | 141000 | 15163667300 | 47300 | 47200 | 47350 | 47200 | 966 |
| 267 | 20240903 | 140900 | 15118011000 | 47200 | 47100 | 47200 | 47100 | 513 |
| 268 | 20240903 | 140800 | 15093806450 | 47100 | 47200 | 47200 | 47100 | 230 |
| 269 | 20240903 | 140700 | 15082960650 | 47200 | 47150 | 47200 | 47150 | 657 |
| 270 | 20240903 | 140600 | 15051966700 | 47150 | 47100 | 47150 | 47050 | 797 |
| 271 | 20240903 | 140500 | 15014395750 | 47050 | 47000 | 47050 | 47000 | 1308 |
| 272 | 20240903 | 140400 | 14952878000 | 47000 | 47050 | 47050 | 47000 | 169 |
| 273 | 20240903 | 140300 | 14944934300 | 47000 | 47000 | 47050 | 46900 | 854 |
| 274 | 20240903 | 140200 | 14904798600 | 47000 | 47000 | 47000 | 46950 | 1284 |
| 275 | 20240903 | 140100 | 14844452650 | 47000 | 46900 | 47000 | 46900 | 1032 |
| 276 | 20240903 | 140000 | 14795996050 | 46900 | 46950 | 46950 | 46900 | 153 |
| 277 | 20240903 | 135900 | 14788818550 | 46950 | 46900 | 46950 | 46900 | 185 |
| 278 | 20240903 | 135800 | 14780139850 | 46900 | 46800 | 46950 | 46750 | 736 |
| 279 | 20240903 | 135700 | 14745636900 | 46800 | 46800 | 46800 | 46750 | 212 |
| 280 | 20240903 | 135600 | 14735719750 | 46800 | 46800 | 46800 | 46750 | 162 |
| 281 | 20240903 | 135500 | 14728140950 | 46800 | 46800 | 46800 | 46750 | 820 |
| 282 | 20240903 | 135400 | 14689765350 | 46800 | 46850 | 46850 | 46800 | 448 |
| 283 | 20240903 | 135300 | 14668778300 | 46850 | 46850 | 46850 | 46800 | 126 |
| 284 | 20240903 | 135200 | 14662877600 | 46850 | 46800 | 46850 | 46800 | 36 |
| 285 | 20240903 | 135100 | 14661192100 | 46800 | 46800 | 46850 | 46800 | 671 |
| 286 | 20240903 | 135000 | 14629784950 | 46800 | 46750 | 46800 | 46750 | 139 |
| 287 | 20240903 | 134900 | 14623284450 | 46800 | 46750 | 46800 | 46750 | 25 |
| 288 | 20240903 | 134800 | 14622114600 | 46800 | 46750 | 46800 | 46750 | 366 |
| 289 | 20240903 | 134700 | 14605001200 | 46750 | 46800 | 46800 | 46750 | 282 |
| 290 | 20240903 | 134600 | 14591812900 | 46800 | 46800 | 46800 | 46800 | 442 |
| 291 | 20240903 | 134500 | 14571127300 | 46750 | 46750 | 46800 | 46750 | 190 |
| 292 | 20240903 | 134400 | 14562244400 | 46750 | 46750 | 46850 | 46750 | 139 |
| 293 | 20240903 | 134300 | 14555745600 | 46850 | 46750 | 46850 | 46750 | 204 |
| 294 | 20240903 | 134200 | 14546201650 | 46850 | 46800 | 46850 | 46800 | 129 |
| 295 | 20240903 | 134100 | 14540161950 | 46850 | 46800 | 46850 | 46800 | 508 |
| 296 | 20240903 | 134000 | 14516362800 | 46800 | 46700 | 46800 | 46700 | 274 |
| 297 | 20240903 | 133900 | 14503545200 | 46650 | 46600 | 46750 | 46600 | 1384 |
| 298 | 20240903 | 133800 | 14438984200 | 46600 | 46550 | 46600 | 46550 | 148 |
| 299 | 20240903 | 133700 | 14432089800 | 46550 | 46600 | 46600 | 46550 | 198 |
| 300 | 20240903 | 133600 | 14422869450 | 46600 | 46650 | 46650 | 46600 | 533 |
| 301 | 20240903 | 133500 | 14398031600 | 46600 | 46600 | 46650 | 46600 | 16 |
| 302 | 20240903 | 133400 | 14397285900 | 46600 | 46600 | 46600 | 46550 | 680 |
| 303 | 20240903 | 133300 | 14365614400 | 46550 | 46550 | 46600 | 46550 | 341 |
| 304 | 20240903 | 133200 | 14349740800 | 46600 | 46550 | 46600 | 46500 | 123 |
| 305 | 20240903 | 133100 | 14344015750 | 46500 | 46500 | 46500 | 46500 | 139 |
| 306 | 20240903 | 133000 | 14337552250 | 46500 | 46500 | 46550 | 46450 | 682 |
| 307 | 20240903 | 132900 | 14305838500 | 46500 | 46500 | 46500 | 46450 | 42 |
| 308 | 20240903 | 132800 | 14303886500 | 46500 | 46500 | 46500 | 46450 | 187 |
| 309 | 20240903 | 132700 | 14295196850 | 46500 | 46500 | 46500 | 46500 | 208 |
| 310 | 20240903 | 132600 | 14285524850 | 46500 | 46500 | 46500 | 46450 | 458 |
| 311 | 20240903 | 132500 | 14264243050 | 46500 | 46500 | 46500 | 46450 | 90 |
| 312 | 20240903 | 132400 | 14260061550 | 46450 | 46450 | 46500 | 46450 | 180 |
| 313 | 20240903 | 132300 | 14251697400 | 46450 | 46350 | 46500 | 46350 | 592 |
| 314 | 20240903 | 132200 | 14224212950 | 46300 | 46300 | 46400 | 46300 | 3489 |
| 315 | 20240903 | 132100 | 14062611050 | 46300 | 46350 | 46400 | 46300 | 682 |
| 316 | 20240903 | 132000 | 14031007450 | 46350 | 46400 | 46400 | 46350 | 1014 |
| 317 | 20240903 | 131900 | 13983996200 | 46400 | 46500 | 46500 | 46350 | 2824 |
| 318 | 20240903 | 131800 | 13852966650 | 46450 | 46550 | 46550 | 46450 | 6981 |
| 319 | 20240903 | 131700 | 13528417550 | 46550 | 46550 | 46600 | 46500 | 337 |
| 320 | 20240903 | 131600 | 13512734900 | 46550 | 46600 | 46600 | 46550 | 528 |
| 321 | 20240903 | 131500 | 13488155950 | 46600 | 46600 | 46650 | 46600 | 571 |
| 322 | 20240903 | 131400 | 13461545500 | 46600 | 46550 | 46600 | 46500 | 145 |
| 323 | 20240903 | 131300 | 13454791700 | 46550 | 46550 | 46550 | 46500 | 484 |
| 324 | 20240903 | 131200 | 13432263200 | 46550 | 46550 | 46600 | 46500 | 1887 |
| 325 | 20240903 | 131100 | 13344452600 | 46550 | 46550 | 46550 | 46550 | 100 |
| 326 | 20240903 | 131000 | 13339797600 | 46550 | 46550 | 46600 | 46550 | 684 |
| 327 | 20240903 | 130900 | 13307952400 | 46600 | 46550 | 46600 | 46500 | 565 |
| 328 | 20240903 | 130800 | 13281666650 | 46550 | 46550 | 46600 | 46550 | 2076 |
| 329 | 20240903 | 130700 | 13185028450 | 46550 | 46600 | 46600 | 46550 | 55 |
| 330 | 20240903 | 130600 | 13182467250 | 46600 | 46550 | 46600 | 46550 | 84 |
| 331 | 20240903 | 130500 | 13178555200 | 46600 | 46550 | 46600 | 46550 | 206 |
| 332 | 20240903 | 130400 | 13168964750 | 46550 | 46600 | 46600 | 46550 | 358 |
| 333 | 20240903 | 130300 | 13152296900 | 46600 | 46550 | 46600 | 46550 | 215 |
| 334 | 20240903 | 130200 | 13142280300 | 46550 | 46600 | 46600 | 46550 | 527 |
| 335 | 20240903 | 130100 | 13117738400 | 46600 | 46600 | 46600 | 46550 | 176 |
| 336 | 20240903 | 130000 | 13109539350 | 46600 | 46600 | 46650 | 46600 | 228 |
| 337 | 20240903 | 125900 | 13098912450 | 46600 | 46650 | 46650 | 46550 | 250 |
| 338 | 20240903 | 125800 | 13087265600 | 46600 | 46650 | 46700 | 46600 | 4026 |
| 339 | 20240903 | 125700 | 12899577300 | 46700 | 46650 | 46700 | 46650 | 129 |
| 340 | 20240903 | 125600 | 12893553050 | 46650 | 46700 | 46700 | 46650 | 192 |
| 341 | 20240903 | 125500 | 12884590000 | 46700 | 46700 | 46750 | 46650 | 1400 |
| 342 | 20240903 | 125400 | 12819210800 | 46700 | 46700 | 46750 | 46650 | 837 |
| 343 | 20240903 | 125300 | 12780101650 | 46700 | 46650 | 46700 | 46650 | 190 |
| 344 | 20240903 | 125200 | 12771232050 | 46700 | 46700 | 46700 | 46650 | 100 |
| 345 | 20240903 | 125100 | 12766564600 | 46700 | 46750 | 46750 | 46700 | 663 |
| 346 | 20240903 | 125000 | 12735592950 | 46750 | 46750 | 46750 | 46700 | 592 |
| 347 | 20240903 | 124900 | 12707933350 | 46750 | 46750 | 46750 | 46700 | 210 |
| 348 | 20240903 | 124800 | 12698116350 | 46750 | 46700 | 46800 | 46700 | 344 |
| 349 | 20240903 | 124700 | 12682037050 | 46750 | 46800 | 46800 | 46750 | 196 |
| 350 | 20240903 | 124600 | 12672874000 | 46800 | 46750 | 46800 | 46750 | 319 |
| 351 | 20240903 | 124500 | 12657953650 | 46750 | 46700 | 46750 | 46700 | 303 |
| 352 | 20240903 | 124400 | 12643799100 | 46700 | 46700 | 46700 | 46700 | 1395 |
| 353 | 20240903 | 124300 | 12578652600 | 46650 | 46650 | 46700 | 46650 | 236 |
| 354 | 20240903 | 124200 | 12567632650 | 46700 | 46650 | 46700 | 46600 | 650 |
| 355 | 20240903 | 124100 | 12537312800 | 46650 | 46700 | 46700 | 46600 | 1784 |
| 356 | 20240903 | 124000 | 12454100600 | 46650 | 46700 | 46700 | 46650 | 207 |
| 357 | 20240903 | 123900 | 12444441650 | 46700 | 46700 | 46750 | 46650 | 662 |
| 358 | 20240903 | 123800 | 12413544000 | 46700 | 46850 | 46850 | 46700 | 9950 |
| 359 | 20240903 | 123700 | 11948238150 | 46850 | 46850 | 46850 | 46800 | 1573 |
| 360 | 20240903 | 123600 | 11874543350 | 46850 | 46850 | 46850 | 46800 | 369 |
| 361 | 20240903 | 123500 | 11857263350 | 46850 | 46800 | 46850 | 46800 | 178 |
| 362 | 20240903 | 123400 | 11848929300 | 46800 | 46850 | 46900 | 46800 | 613 |
| 363 | 20240903 | 123300 | 11820215300 | 46850 | 46900 | 46900 | 46800 | 1266 |
| 364 | 20240903 | 123200 | 11760909600 | 46900 | 46900 | 46900 | 46850 | 789 |
| 365 | 20240903 | 123100 | 11723936550 | 46900 | 46900 | 46900 | 46850 | 981 |
| 366 | 20240903 | 123000 | 11677941100 | 46900 | 46900 | 46950 | 46900 | 273 |
| 367 | 20240903 | 122900 | 11665137350 | 46900 | 46900 | 46950 | 46900 | 196 |
| 368 | 20240903 | 122800 | 11655941750 | 46900 | 46900 | 46950 | 46850 | 252 |
| 369 | 20240903 | 122700 | 11644125950 | 46900 | 46950 | 46950 | 46900 | 1861 |
| 370 | 20240903 | 122600 | 11556825250 | 46950 | 46950 | 46950 | 46950 | 864 |
| 371 | 20240903 | 122500 | 11516260450 | 46950 | 46950 | 46950 | 46900 | 972 |
| 372 | 20240903 | 122400 | 11470647100 | 46950 | 47050 | 47050 | 46950 | 5731 |
| 373 | 20240903 | 122300 | 11201329900 | 47050 | 47050 | 47100 | 47050 | 986 |
| 374 | 20240903 | 122200 | 11154938500 | 47050 | 47100 | 47100 | 47050 | 89 |
| 375 | 20240903 | 122100 | 11150750500 | 47100 | 47100 | 47100 | 47100 | 266 |
| 376 | 20240903 | 122000 | 11138221900 | 47100 | 47100 | 47100 | 47050 | 123 |
| 377 | 20240903 | 121900 | 11132433700 | 47100 | 47100 | 47100 | 47050 | 178 |
| 378 | 20240903 | 121800 | 11124058250 | 47050 | 47050 | 47050 | 47050 | 45 |
| 379 | 20240903 | 121700 | 11121941000 | 47050 | 47050 | 47100 | 47000 | 246 |
| 380 | 20240903 | 121600 | 11110366600 | 47050 | 47050 | 47100 | 47050 | 186 |
| 381 | 20240903 | 121500 | 11101615050 | 47050 | 47100 | 47100 | 47050 | 1847 |
| 382 | 20240903 | 121400 | 11014706350 | 47100 | 47100 | 47100 | 47050 | 76 |
| 383 | 20240903 | 121300 | 11011128600 | 47100 | 47100 | 47100 | 47050 | 57 |
| 384 | 20240903 | 121200 | 11008446000 | 47100 | 47100 | 47100 | 47050 | 348 |
| 385 | 20240903 | 121100 | 10992057800 | 47100 | 47150 | 47150 | 47100 | 162 |
| 386 | 20240903 | 121000 | 10984427550 | 47150 | 47150 | 47150 | 47100 | 1674 |
| 387 | 20240903 | 120900 | 10905580500 | 47100 | 47150 | 47150 | 47100 | 132 |
| 388 | 20240903 | 120800 | 10899362050 | 47150 | 47100 | 47150 | 47100 | 293 |
| 389 | 20240903 | 120700 | 10885553000 | 47150 | 47150 | 47150 | 47100 | 268 |
| 390 | 20240903 | 120600 | 10872916850 | 47150 | 47150 | 47150 | 47100 | 521 |
| 391 | 20240903 | 120500 | 10848353200 | 47150 | 47200 | 47200 | 47150 | 905 |
| 392 | 20240903 | 120400 | 10805672100 | 47200 | 47200 | 47250 | 47200 | 248 |
| 393 | 20240903 | 120300 | 10793965500 | 47200 | 47300 | 47300 | 47200 | 38 |
| 394 | 20240903 | 120200 | 10792170550 | 47250 | 47250 | 47250 | 47200 | 56 |
| 395 | 20240903 | 120100 | 10789524600 | 47250 | 47350 | 47350 | 47250 | 434 |
| 396 | 20240903 | 120000 | 10769003400 | 47300 | 47300 | 47300 | 47300 | 57 |
| 397 | 20240903 | 115900 | 10766307300 | 47300 | 47300 | 47300 | 47250 | 728 |
| 398 | 20240903 | 115800 | 10731902150 | 47300 | 47300 | 47300 | 47300 | 416 |
| 399 | 20240903 | 115700 | 10712225350 | 47300 | 47250 | 47300 | 47250 | 80 |
| 400 | 20240903 | 115600 | 10708441450 | 47250 | 47250 | 47250 | 47200 | 38 |
| 401 | 20240903 | 115500 | 10706646050 | 47250 | 47300 | 47300 | 47250 | 216 |
| 402 | 20240903 | 115400 | 10696440000 | 47300 | 47250 | 47300 | 47250 | 37 |
| 403 | 20240903 | 115300 | 10694691500 | 47250 | 47250 | 47250 | 47250 | 6 |
| 404 | 20240903 | 115200 | 10694408000 | 47200 | 47250 | 47250 | 47150 | 306 |
| 405 | 20240903 | 115100 | 10679956900 | 47250 | 47250 | 47250 | 47250 | 6 |
| 406 | 20240903 | 115000 | 10679673400 | 47250 | 47150 | 47250 | 47150 | 234 |
| 407 | 20240903 | 114900 | 10668620550 | 47150 | 47250 | 47250 | 47150 | 317 |
| 408 | 20240903 | 114800 | 10653661150 | 47250 | 47250 | 47250 | 47200 | 141 |
| 409 | 20240903 | 114700 | 10646999000 | 47250 | 47300 | 47300 | 47250 | 512 |
| 410 | 20240903 | 114600 | 10622804000 | 47250 | 47250 | 47250 | 47250 | 129 |
| 411 | 20240903 | 114500 | 10616708750 | 47250 | 47250 | 47250 | 47200 | 282 |
| 412 | 20240903 | 114400 | 10603393250 | 47250 | 47250 | 47250 | 47250 | 104 |
| 413 | 20240903 | 114300 | 10598479250 | 47250 | 47250 | 47250 | 47250 | 237 |
| 414 | 20240903 | 114200 | 10587281000 | 47200 | 47200 | 47200 | 47200 | 35 |
| 415 | 20240903 | 114100 | 10585629000 | 47200 | 47150 | 47200 | 47150 | 384 |
| 416 | 20240903 | 114000 | 10567510400 | 47150 | 47200 | 47200 | 47150 | 548 |
| 417 | 20240903 | 113900 | 10541655350 | 47200 | 47250 | 47300 | 47200 | 594 |
| 418 | 20240903 | 113800 | 10513600200 | 47300 | 47350 | 47350 | 47300 | 49 |
| 419 | 20240903 | 113700 | 10511281500 | 47300 | 47350 | 47350 | 47300 | 299 |
| 420 | 20240903 | 113600 | 10497137600 | 47350 | 47300 | 47350 | 47300 | 264 |
| 421 | 20240903 | 113500 | 10484644650 | 47300 | 47300 | 47300 | 47300 | 259 |
| 422 | 20240903 | 113400 | 10472393950 | 47300 | 47400 | 47450 | 47250 | 1563 |
| 423 | 20240903 | 113300 | 10398390700 | 47400 | 47450 | 47450 | 47400 | 134 |
| 424 | 20240903 | 113200 | 10392037700 | 47400 | 47400 | 47450 | 47400 | 50 |
| 425 | 20240903 | 113100 | 10389667600 | 47400 | 47400 | 47400 | 47400 | 521 |
| 426 | 20240903 | 113000 | 10364972200 | 47450 | 47450 | 47450 | 47450 | 692 |
| 427 | 20240903 | 112900 | 10332136800 | 47450 | 47450 | 47500 | 47400 | 454 |
| 428 | 20240903 | 112800 | 10310608400 | 47500 | 47450 | 47500 | 47450 | 158 |
| 429 | 20240903 | 112700 | 10303109600 | 47450 | 47400 | 47450 | 47400 | 526 |
| 430 | 20240903 | 112600 | 10278151850 | 47450 | 47450 | 47450 | 47400 | 181 |
| 431 | 20240903 | 112500 | 10269568400 | 47450 | 47450 | 47450 | 47400 | 41 |
| 432 | 20240903 | 112400 | 10267624050 | 47400 | 47450 | 47450 | 47400 | 247 |
| 433 | 20240903 | 112300 | 10255908400 | 47450 | 47450 | 47450 | 47400 | 79 |
| 434 | 20240903 | 112200 | 10252160800 | 47450 | 47500 | 47500 | 47450 | 448 |
| 435 | 20240903 | 112100 | 10230894550 | 47500 | 47400 | 47600 | 47350 | 2188 |
| 436 | 20240903 | 112000 | 10127035750 | 47400 | 47400 | 47400 | 47350 | 1390 |
| 437 | 20240903 | 111900 | 10061156100 | 47350 | 47400 | 47400 | 47300 | 264 |
| 438 | 20240903 | 111800 | 10048659400 | 47400 | 47400 | 47400 | 47350 | 495 |
| 439 | 20240903 | 111700 | 10025196600 | 47400 | 47400 | 47450 | 47400 | 276 |
| 440 | 20240903 | 111600 | 10012104150 | 47400 | 47350 | 47450 | 47350 | 442 |
| 441 | 20240903 | 111500 | 9991154150 | 47300 | 47350 | 47350 | 47300 | 105 |
| 442 | 20240903 | 111400 | 9986182450 | 47300 | 47350 | 47350 | 47300 | 102 |
| 443 | 20240903 | 111300 | 9981352800 | 47350 | 47200 | 47400 | 47200 | 406 |
| 444 | 20240903 | 111200 | 9962128950 | 47300 | 47200 | 47300 | 47150 | 1635 |
| 445 | 20240903 | 111100 | 9884895200 | 47200 | 47200 | 47250 | 47200 | 304 |
| 446 | 20240903 | 111000 | 9870546350 | 47200 | 47250 | 47300 | 47200 | 532 |
| 447 | 20240903 | 110900 | 9845431600 | 47250 | 47300 | 47300 | 47200 | 1029 |
| 448 | 20240903 | 110800 | 9796819950 | 47300 | 47350 | 47350 | 47250 | 2303 |
| 449 | 20240903 | 110700 | 9687901100 | 47350 | 47300 | 47350 | 47300 | 915 |
| 450 | 20240903 | 110600 | 9644619900 | 47300 | 47350 | 47350 | 47300 | 135 |
| 451 | 20240903 | 110500 | 9638227700 | 47350 | 47350 | 47350 | 47300 | 105 |
| 452 | 20240903 | 110400 | 9633258000 | 47400 | 47400 | 47400 | 47300 | 1552 |
| 453 | 20240903 | 110300 | 9559775650 | 47400 | 47450 | 47450 | 47350 | 175 |
| 454 | 20240903 | 110200 | 9551486000 | 47400 | 47400 | 47400 | 47350 | 500 |
| 455 | 20240903 | 110100 | 9527794600 | 47350 | 47400 | 47400 | 47350 | 206 |
| 456 | 20240903 | 110000 | 9518034750 | 47350 | 47300 | 47350 | 47300 | 615 |
| 457 | 20240903 | 105900 | 9488920450 | 47350 | 47300 | 47350 | 47300 | 133 |
| 458 | 20240903 | 105800 | 9482623250 | 47300 | 47300 | 47350 | 47300 | 195 |
| 459 | 20240903 | 105700 | 9473399400 | 47300 | 47300 | 47350 | 47300 | 592 |
| 460 | 20240903 | 105600 | 9445397250 | 47350 | 47350 | 47350 | 47300 | 126 |
| 461 | 20240903 | 105500 | 9439431350 | 47350 | 47300 | 47350 | 47300 | 96 |
| 462 | 20240903 | 105400 | 9434887450 | 47300 | 47350 | 47350 | 47300 | 174 |
| 463 | 20240903 | 105300 | 9426654150 | 47350 | 47350 | 47350 | 47350 | 286 |
| 464 | 20240903 | 105200 | 9413112050 | 47350 | 47300 | 47350 | 47300 | 95 |
| 465 | 20240903 | 105100 | 9408613850 | 47350 | 47300 | 47350 | 47300 | 115 |
| 466 | 20240903 | 105000 | 9403170350 | 47300 | 47250 | 47300 | 47250 | 125 |
| 467 | 20240903 | 104900 | 9397263500 | 47250 | 47150 | 47250 | 47150 | 389 |
| 468 | 20240903 | 104800 | 9378895700 | 47250 | 47150 | 47250 | 47150 | 450 |
| 469 | 20240903 | 104700 | 9357675800 | 47150 | 47100 | 47200 | 47050 | 797 |
| 470 | 20240903 | 104600 | 9320114100 | 47100 | 47100 | 47150 | 47100 | 969 |
| 471 | 20240903 | 104500 | 9274473100 | 47100 | 47150 | 47150 | 47100 | 62 |
| 472 | 20240903 | 104400 | 9271550400 | 47150 | 47200 | 47200 | 47150 | 320 |
| 473 | 20240903 | 104300 | 9256462050 | 47150 | 47200 | 47250 | 47150 | 265 |
| 474 | 20240903 | 104200 | 9243965050 | 47150 | 47150 | 47200 | 47150 | 235 |
| 475 | 20240903 | 104100 | 9232882250 | 47150 | 47150 | 47150 | 47150 | 47 |
| 476 | 20240903 | 104000 | 9230666200 | 47100 | 47150 | 47200 | 47100 | 129 |
| 477 | 20240903 | 103900 | 9224585250 | 47100 | 47150 | 47150 | 47100 | 811 |
| 478 | 20240903 | 103800 | 9186384050 | 47150 | 47150 | 47150 | 47100 | 111 |
| 479 | 20240903 | 103700 | 9181152550 | 47100 | 47200 | 47200 | 47100 | 372 |
| 480 | 20240903 | 103600 | 9163613400 | 47150 | 47300 | 47300 | 47150 | 558 |
| 481 | 20240903 | 103500 | 9137277750 | 47300 | 47300 | 47300 | 47200 | 167 |
| 482 | 20240903 | 103400 | 9129391600 | 47300 | 47300 | 47300 | 47250 | 891 |
| 483 | 20240903 | 103300 | 9087291250 | 47300 | 47200 | 47350 | 47200 | 423 |
| 484 | 20240903 | 103200 | 9067310400 | 47250 | 47300 | 47300 | 47250 | 472 |
| 485 | 20240903 | 103100 | 9045005600 | 47300 | 47400 | 47450 | 47250 | 369 |
| 486 | 20240903 | 103000 | 9027538600 | 47450 | 47450 | 47500 | 47350 | 827 |
| 487 | 20240903 | 102900 | 8988288200 | 47450 | 47500 | 47550 | 47450 | 824 |
| 488 | 20240903 | 102800 | 8949150800 | 47500 | 47350 | 47500 | 47250 | 2616 |
| 489 | 20240903 | 102700 | 8825051550 | 47350 | 47050 | 47350 | 47000 | 3456 |
| 490 | 20240903 | 102600 | 8662071100 | 47050 | 47050 | 47050 | 47000 | 244 |
| 491 | 20240903 | 102500 | 8650598150 | 47000 | 47100 | 47100 | 47000 | 3215 |
| 492 | 20240903 | 102400 | 8499436950 | 47050 | 47050 | 47100 | 47050 | 535 |
| 493 | 20240903 | 102300 | 8474246000 | 47100 | 47050 | 47100 | 47050 | 272 |
| 494 | 20240903 | 102200 | 8461447300 | 47100 | 47100 | 47100 | 47050 | 125 |
| 495 | 20240903 | 102100 | 8455563200 | 47100 | 47050 | 47100 | 47000 | 652 |
| 496 | 20240903 | 102000 | 8424897550 | 47000 | 47100 | 47100 | 47000 | 1584 |
| 497 | 20240903 | 101900 | 8350396800 | 47050 | 47150 | 47150 | 47050 | 2420 |
| 498 | 20240903 | 101800 | 8236411350 | 47150 | 47150 | 47200 | 47100 | 2039 |
| 499 | 20240903 | 101700 | 8140272350 | 47200 | 47150 | 47200 | 47150 | 975 |
| 500 | 20240903 | 101600 | 8094300800 | 47150 | 47350 | 47350 | 47150 | 4231 |
| 501 | 20240903 | 101500 | 7894421750 | 47350 | 47350 | 47350 | 47350 | 1136 |
| 502 | 20240903 | 101400 | 7840632150 | 47400 | 47450 | 47450 | 47400 | 766 |
| 503 | 20240903 | 101300 | 7804311700 | 47450 | 47500 | 47500 | 47400 | 89 |
| 504 | 20240903 | 101200 | 7800088300 | 47500 | 47400 | 47500 | 47400 | 1458 |
| 505 | 20240903 | 101100 | 7730917450 | 47400 | 47450 | 47450 | 47400 | 395 |
| 506 | 20240903 | 101000 | 7712191000 | 47450 | 47400 | 47450 | 47350 | 161 |
| 507 | 20240903 | 100900 | 7704560550 | 47400 | 47450 | 47450 | 47350 | 170 |
| 508 | 20240903 | 100800 | 7696503650 | 47450 | 47350 | 47450 | 47350 | 443 |
| 509 | 20240903 | 100700 | 7675513150 | 47350 | 47450 | 47450 | 47350 | 774 |
| 510 | 20240903 | 100600 | 7638817600 | 47450 | 47400 | 47450 | 47400 | 1396 |
| 511 | 20240903 | 100500 | 7572639700 | 47400 | 47350 | 47400 | 47350 | 158 |
| 512 | 20240903 | 100400 | 7565151850 | 47350 | 47350 | 47400 | 47300 | 485 |
| 513 | 20240903 | 100300 | 7542196900 | 47300 | 47400 | 47400 | 47300 | 137 |
| 514 | 20240903 | 100200 | 7535707950 | 47400 | 47450 | 47450 | 47300 | 532 |
| 515 | 20240903 | 100100 | 7510538700 | 47400 | 47450 | 47450 | 47300 | 1925 |
| 516 | 20240903 | 100000 | 7419321150 | 47450 | 47450 | 47500 | 47400 | 596 |
| 517 | 20240903 | 095900 | 7391052650 | 47450 | 47450 | 47450 | 47450 | 476 |
| 518 | 20240903 | 095800 | 7368466450 | 47400 | 47350 | 47400 | 47350 | 405 |
| 519 | 20240903 | 095700 | 7349270000 | 47350 | 47350 | 47400 | 47350 | 319 |
| 520 | 20240903 | 095600 | 7334165300 | 47350 | 47500 | 47500 | 47300 | 2498 |
| 521 | 20240903 | 095500 | 7215792800 | 47450 | 47400 | 47500 | 47400 | 1080 |
| 522 | 20240903 | 095400 | 7164566550 | 47400 | 47350 | 47400 | 47300 | 505 |
| 523 | 20240903 | 095300 | 7140650500 | 47350 | 47350 | 47400 | 47250 | 798 |
| 524 | 20240903 | 095200 | 7102875900 | 47250 | 47300 | 47350 | 47200 | 266 |
| 525 | 20240903 | 095100 | 7090301650 | 47200 | 47250 | 47350 | 47200 | 270 |
| 526 | 20240903 | 095000 | 7077548850 | 47200 | 47200 | 47300 | 47200 | 1283 |
| 527 | 20240903 | 094900 | 7016946350 | 47200 | 47250 | 47250 | 47200 | 435 |
| 528 | 20240903 | 094800 | 6996400350 | 47250 | 47250 | 47300 | 47250 | 689 |
| 529 | 20240903 | 094700 | 6963845050 | 47250 | 47250 | 47300 | 47250 | 125 |
| 530 | 20240903 | 094600 | 6957938100 | 47250 | 47200 | 47300 | 47200 | 343 |
| 531 | 20240903 | 094500 | 6941733250 | 47250 | 47200 | 47300 | 47150 | 310 |
| 532 | 20240903 | 094400 | 6927095100 | 47200 | 47150 | 47200 | 47050 | 780 |
| 533 | 20240903 | 094300 | 6890318900 | 47050 | 47100 | 47150 | 47050 | 666 |
| 534 | 20240903 | 094200 | 6858948100 | 47100 | 47150 | 47200 | 47100 | 2940 |
| 535 | 20240903 | 094100 | 6720353700 | 47150 | 47350 | 47350 | 47100 | 1103 |
| 536 | 20240903 | 094000 | 6668218550 | 47350 | 47250 | 47350 | 47200 | 660 |
| 537 | 20240903 | 093900 | 6637008350 | 47250 | 47100 | 47250 | 47050 | 360 |
| 538 | 20240903 | 093800 | 6620046800 | 47050 | 47000 | 47050 | 47000 | 739 |
| 539 | 20240903 | 093700 | 6585295650 | 47000 | 47050 | 47050 | 47000 | 410 |
| 540 | 20240903 | 093600 | 6566022300 | 47000 | 47050 | 47100 | 47000 | 2042 |
| 541 | 20240903 | 093500 | 6470026050 | 47050 | 47100 | 47100 | 47050 | 713 |
| 542 | 20240903 | 093400 | 6436459600 | 47100 | 46950 | 47150 | 46900 | 2280 |
| 543 | 20240903 | 093300 | 6329293700 | 46950 | 47000 | 47000 | 46900 | 735 |
| 544 | 20240903 | 093200 | 6294794100 | 47000 | 47000 | 47050 | 46950 | 1363 |
| 545 | 20240903 | 093100 | 6230756650 | 47000 | 47050 | 47050 | 47000 | 622 |
| 546 | 20240903 | 093000 | 6201521400 | 47050 | 47000 | 47050 | 47000 | 1079 |
| 547 | 20240903 | 092900 | 6150785750 | 47000 | 47100 | 47100 | 47000 | 1895 |
| 548 | 20240903 | 092800 | 6061703450 | 47100 | 47000 | 47150 | 47000 | 555 |
| 549 | 20240903 | 092700 | 6035591600 | 47000 | 47200 | 47250 | 46900 | 2423 |
| 550 | 20240903 | 092600 | 5921540350 | 47250 | 47450 | 47450 | 47250 | 1701 |
| 551 | 20240903 | 092500 | 5840980600 | 47400 | 47400 | 47450 | 47400 | 1422 |
| 552 | 20240903 | 092400 | 5773550800 | 47400 | 47500 | 47500 | 47350 | 1654 |
| 553 | 20240903 | 092300 | 5695151450 | 47500 | 47350 | 47550 | 47300 | 1713 |
| 554 | 20240903 | 092200 | 5613866000 | 47350 | 47000 | 47350 | 46900 | 1595 |
| 555 | 20240903 | 092100 | 5538772900 | 47000 | 47050 | 47100 | 46850 | 3020 |
| 556 | 20240903 | 092000 | 5397020450 | 46950 | 46800 | 47050 | 46750 | 3212 |
| 557 | 20240903 | 091900 | 5246446600 | 46800 | 46850 | 46900 | 46800 | 2423 |
| 558 | 20240903 | 091800 | 5133036300 | 46800 | 47000 | 47000 | 46800 | 546 |
| 559 | 20240903 | 091700 | 5107464350 | 47000 | 46850 | 47000 | 46750 | 3402 |
| 560 | 20240903 | 091600 | 4948077350 | 46850 | 46950 | 46950 | 46750 | 6016 |
| 561 | 20240903 | 091500 | 4666290100 | 46950 | 47100 | 47100 | 46900 | 5502 |
| 562 | 20240903 | 091400 | 4407647400 | 47100 | 47100 | 47100 | 47050 | 1353 |
| 563 | 20240903 | 091300 | 4343952800 | 47100 | 47150 | 47200 | 47050 | 1950 |
| 564 | 20240903 | 091200 | 4252117000 | 47150 | 47050 | 47200 | 47050 | 3420 |
| 565 | 20240903 | 091100 | 4090874350 | 47000 | 47200 | 47350 | 46950 | 8427 |
| 566 | 20240903 | 091000 | 3694323950 | 47250 | 47500 | 47500 | 47250 | 7238 |
| 567 | 20240903 | 090900 | 3351852550 | 47500 | 47450 | 47500 | 47300 | 6216 |
| 568 | 20240903 | 090800 | 3057318700 | 47450 | 47750 | 47800 | 47400 | 6395 |
| 569 | 20240903 | 090700 | 2753202700 | 47800 | 48000 | 48100 | 47700 | 8328 |
| 570 | 20240903 | 090600 | 2354551500 | 48000 | 47950 | 48050 | 47900 | 8180 |
| 571 | 20240903 | 090500 | 1962044500 | 47950 | 47950 | 48000 | 47750 | 3728 |
| 572 | 20240903 | 090400 | 1783502100 | 47950 | 47900 | 48000 | 47700 | 3519 |
| 573 | 20240903 | 090300 | 1615101600 | 48000 | 48000 | 48200 | 47800 | 9092 |
| 574 | 20240903 | 090200 | 1178892650 | 48000 | 47600 | 48050 | 47500 | 9507 |
| 575 | 20240903 | 090100 | 724557250 | 47600 | 47750 | 48000 | 47550 | 8335 |
| 576 | 20240903 | 090000 | 326306550 | 47950 | 47850 | 48000 | 47700 | 6813 |