31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 3 | 20240904 | 183300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240904 | 183200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240904 | 183100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240904 | 183000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240904 | 182900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240904 | 182800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240904 | 182700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240904 | 182600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240904 | 182500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240904 | 182400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240904 | 182300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240904 | 182200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240904 | 182100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240904 | 182000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240904 | 181900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240904 | 181800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240904 | 181700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240904 | 181600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240904 | 181500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240904 | 181400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240904 | 181300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240904 | 181200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240904 | 181100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240904 | 181000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240904 | 180900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240904 | 180800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240904 | 180700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240904 | 180600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240904 | 180500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240904 | 180400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 33 | 20240904 | 180300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240904 | 180200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240904 | 180100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240904 | 180000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240904 | 175900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240904 | 175800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240904 | 175700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240904 | 175600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240904 | 175500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240904 | 175400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240904 | 175300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240904 | 175200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240904 | 175100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240904 | 175000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240904 | 174900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240904 | 174800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240904 | 174700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240904 | 174600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240904 | 174500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240904 | 174400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240904 | 174300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240904 | 174200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240904 | 174100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240904 | 174000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240904 | 173900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240904 | 173800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240904 | 173700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240904 | 173600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240904 | 173500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240904 | 173400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 63 | 20240904 | 173300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240904 | 173200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240904 | 173100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240904 | 173000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240904 | 172900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240904 | 172800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240904 | 172700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240904 | 172600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240904 | 172500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240904 | 172400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240904 | 172300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240904 | 172200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240904 | 172100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240904 | 172000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240904 | 171900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240904 | 171800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240904 | 171700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240904 | 171600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240904 | 171500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240904 | 171400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240904 | 171300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240904 | 171200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240904 | 171100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240904 | 171000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240904 | 170900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240904 | 170800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240904 | 170700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240904 | 170600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240904 | 170500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240904 | 170400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 93 | 20240904 | 170300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240904 | 170200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240904 | 170100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240904 | 170000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240904 | 165900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240904 | 165800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240904 | 165700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240904 | 165600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240904 | 165500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240904 | 165400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240904 | 165300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240904 | 165200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240904 | 165100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240904 | 165000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240904 | 164900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240904 | 164800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240904 | 164700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240904 | 164600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240904 | 164500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240904 | 164400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240904 | 164300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240904 | 164200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240904 | 164100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240904 | 164000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240904 | 163900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240904 | 163800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240904 | 163700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240904 | 163600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240904 | 163500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240904 | 163400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 123 | 20240904 | 163300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240904 | 163200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240904 | 163100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240904 | 163000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240904 | 162900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240904 | 162800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240904 | 162700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240904 | 162600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240904 | 162500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240904 | 162400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240904 | 162300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240904 | 162200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240904 | 162100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240904 | 162000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240904 | 161900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240904 | 161800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240904 | 161700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240904 | 161600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240904 | 161500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240904 | 161400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240904 | 161300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240904 | 161200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240904 | 161100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240904 | 161000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240904 | 160900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240904 | 160800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240904 | 160700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240904 | 160600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240904 | 160500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240904 | 160400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 153 | 20240904 | 160300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240904 | 160200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240904 | 160100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240904 | 160000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240904 | 155900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240904 | 155800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240904 | 155700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240904 | 155600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240904 | 155500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240904 | 155400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240904 | 155300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240904 | 155200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240904 | 155100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240904 | 155000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240904 | 154900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240904 | 154800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240904 | 154700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240904 | 154600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240904 | 154500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240904 | 154400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240904 | 154300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240904 | 154200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240904 | 154100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240904 | 154000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240904 | 153900 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240904 | 153800 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240904 | 153700 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240904 | 153600 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240904 | 153500 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240904 | 153400 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 183 | 20240904 | 153300 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240904 | 153200 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240904 | 153100 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240904 | 153000 | 19972115950 | 44750 | 44750 | 44750 | 44750 | 9549 |
| 187 | 20240904 | 152900 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240904 | 152800 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240904 | 152700 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240904 | 152600 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240904 | 152500 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240904 | 152400 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240904 | 152300 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240904 | 152200 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240904 | 152100 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240904 | 152000 | 19544798200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240904 | 151900 | 19544798200 | 44850 | 44800 | 44850 | 44750 | 1282 |
| 198 | 20240904 | 151800 | 19487373300 | 44850 | 44750 | 44850 | 44700 | 914 |
| 199 | 20240904 | 151700 | 19446465100 | 44750 | 44750 | 44750 | 44700 | 966 |
| 200 | 20240904 | 151600 | 19403260550 | 44700 | 44800 | 44800 | 44700 | 1650 |
| 201 | 20240904 | 151500 | 19329468200 | 44800 | 44800 | 44800 | 44750 | 1045 |
| 202 | 20240904 | 151400 | 19282701500 | 44800 | 44850 | 44850 | 44800 | 2300 |
| 203 | 20240904 | 151300 | 19179643100 | 44850 | 44950 | 44950 | 44850 | 1761 |
| 204 | 20240904 | 151200 | 19100601750 | 44900 | 44900 | 44950 | 44900 | 858 |
| 205 | 20240904 | 151100 | 19062043550 | 44950 | 44900 | 44950 | 44900 | 660 |
| 206 | 20240904 | 151000 | 19032406200 | 44900 | 44900 | 44900 | 44850 | 354 |
| 207 | 20240904 | 150900 | 19016513650 | 44850 | 44900 | 44900 | 44850 | 515 |
| 208 | 20240904 | 150800 | 18993392450 | 44900 | 44900 | 44900 | 44850 | 817 |
| 209 | 20240904 | 150700 | 18956718500 | 44900 | 44850 | 44900 | 44850 | 84 |
| 210 | 20240904 | 150600 | 18952949800 | 44850 | 44800 | 44850 | 44800 | 508 |
| 211 | 20240904 | 150500 | 18930166050 | 44800 | 44800 | 44850 | 44800 | 444 |
| 212 | 20240904 | 150400 | 18910273250 | 44800 | 44750 | 44800 | 44750 | 636 |
| 213 | 20240904 | 150300 | 18881780700 | 44800 | 44750 | 44800 | 44750 | 201 |
| 214 | 20240904 | 150200 | 18872778850 | 44750 | 44700 | 44750 | 44700 | 658 |
| 215 | 20240904 | 150100 | 18843334850 | 44700 | 44750 | 44750 | 44700 | 424 |
| 216 | 20240904 | 150000 | 18824379250 | 44650 | 44700 | 44750 | 44650 | 347 |
| 217 | 20240904 | 145900 | 18808866150 | 44700 | 44750 | 44750 | 44700 | 765 |
| 218 | 20240904 | 145800 | 18774658750 | 44750 | 44750 | 44750 | 44700 | 349 |
| 219 | 20240904 | 145700 | 18759043600 | 44750 | 44650 | 44750 | 44650 | 1373 |
| 220 | 20240904 | 145600 | 18697703800 | 44650 | 44650 | 44650 | 44600 | 303 |
| 221 | 20240904 | 145500 | 18684178400 | 44650 | 44650 | 44650 | 44600 | 1144 |
| 222 | 20240904 | 145400 | 18633103550 | 44650 | 44650 | 44650 | 44600 | 759 |
| 223 | 20240904 | 145300 | 18599225850 | 44650 | 44650 | 44650 | 44600 | 110 |
| 224 | 20240904 | 145200 | 18594316650 | 44600 | 44600 | 44650 | 44550 | 1133 |
| 225 | 20240904 | 145100 | 18543775600 | 44600 | 44650 | 44650 | 44600 | 1263 |
| 226 | 20240904 | 145000 | 18487436950 | 44650 | 44650 | 44700 | 44600 | 3349 |
| 227 | 20240904 | 144900 | 18337971400 | 44650 | 44750 | 44750 | 44650 | 1478 |
| 228 | 20240904 | 144800 | 18271914750 | 44750 | 44800 | 44800 | 44750 | 1663 |
| 229 | 20240904 | 144700 | 18197463350 | 44750 | 44800 | 44850 | 44750 | 320 |
| 230 | 20240904 | 144600 | 18183131150 | 44850 | 44800 | 44850 | 44800 | 880 |
| 231 | 20240904 | 144500 | 18143677850 | 44800 | 44800 | 44850 | 44750 | 508 |
| 232 | 20240904 | 144400 | 18120922900 | 44800 | 44750 | 44800 | 44700 | 764 |
| 233 | 20240904 | 144300 | 18086741550 | 44700 | 44750 | 44750 | 44700 | 101 |
| 234 | 20240904 | 144200 | 18082222300 | 44750 | 44750 | 44750 | 44750 | 193 |
| 235 | 20240904 | 144100 | 18073585550 | 44700 | 44800 | 44850 | 44700 | 1473 |
| 236 | 20240904 | 144000 | 18007722300 | 44850 | 44800 | 44850 | 44750 | 1803 |
| 237 | 20240904 | 143900 | 17927003550 | 44850 | 44900 | 44900 | 44800 | 56 |
| 238 | 20240904 | 143800 | 17924491150 | 44900 | 44800 | 44900 | 44800 | 314 |
| 239 | 20240904 | 143700 | 17910423150 | 44800 | 44900 | 44900 | 44800 | 622 |
| 240 | 20240904 | 143600 | 17882550700 | 44900 | 44850 | 44900 | 44850 | 150 |
| 241 | 20240904 | 143500 | 17875821500 | 44850 | 44850 | 44950 | 44850 | 794 |
| 242 | 20240904 | 143400 | 17840205500 | 44850 | 44900 | 44950 | 44850 | 750 |
| 243 | 20240904 | 143300 | 17806551300 | 44900 | 44950 | 44950 | 44900 | 412 |
| 244 | 20240904 | 143200 | 17788048200 | 44900 | 44850 | 44950 | 44850 | 461 |
| 245 | 20240904 | 143100 | 17767337350 | 44900 | 44900 | 44900 | 44850 | 249 |
| 246 | 20240904 | 143000 | 17756159050 | 44900 | 45000 | 45000 | 44850 | 1071 |
| 247 | 20240904 | 142900 | 17708076700 | 44950 | 45000 | 45000 | 44950 | 337 |
| 248 | 20240904 | 142800 | 17692913450 | 45000 | 45000 | 45000 | 44950 | 452 |
| 249 | 20240904 | 142700 | 17672574700 | 44950 | 44900 | 44950 | 44850 | 602 |
| 250 | 20240904 | 142600 | 17645544200 | 44900 | 44850 | 44900 | 44850 | 356 |
| 251 | 20240904 | 142500 | 17629576950 | 44800 | 44750 | 44850 | 44750 | 248 |
| 252 | 20240904 | 142400 | 17618463300 | 44750 | 44750 | 44800 | 44750 | 1327 |
| 253 | 20240904 | 142300 | 17559027400 | 44700 | 44750 | 44750 | 44700 | 502 |
| 254 | 20240904 | 142200 | 17536570250 | 44750 | 44750 | 44750 | 44700 | 259 |
| 255 | 20240904 | 142100 | 17524986850 | 44700 | 44750 | 44750 | 44700 | 523 |
| 256 | 20240904 | 142000 | 17501600400 | 44750 | 44750 | 44750 | 44700 | 333 |
| 257 | 20240904 | 141900 | 17486705300 | 44750 | 44700 | 44750 | 44700 | 2060 |
| 258 | 20240904 | 141800 | 17394570550 | 44700 | 44700 | 44750 | 44700 | 514 |
| 259 | 20240904 | 141700 | 17371594450 | 44700 | 44700 | 44750 | 44700 | 339 |
| 260 | 20240904 | 141600 | 17356440950 | 44750 | 44750 | 44800 | 44700 | 818 |
| 261 | 20240904 | 141500 | 17319854650 | 44750 | 44700 | 44750 | 44700 | 567 |
| 262 | 20240904 | 141400 | 17294484700 | 44700 | 44650 | 44700 | 44650 | 734 |
| 263 | 20240904 | 141300 | 17261691750 | 44650 | 44650 | 44700 | 44600 | 436 |
| 264 | 20240904 | 141200 | 17242221500 | 44700 | 44650 | 44700 | 44600 | 1413 |
| 265 | 20240904 | 141100 | 17179138700 | 44700 | 44650 | 44700 | 44600 | 501 |
| 266 | 20240904 | 141000 | 17156769450 | 44600 | 44650 | 44650 | 44600 | 262 |
| 267 | 20240904 | 140900 | 17145078900 | 44600 | 44650 | 44650 | 44600 | 277 |
| 268 | 20240904 | 140800 | 17132719950 | 44600 | 44650 | 44700 | 44550 | 858 |
| 269 | 20240904 | 140700 | 17094443850 | 44650 | 44750 | 44750 | 44600 | 6744 |
| 270 | 20240904 | 140600 | 16793399350 | 44700 | 44800 | 44800 | 44700 | 1828 |
| 271 | 20240904 | 140500 | 16711624250 | 44800 | 44850 | 44850 | 44800 | 721 |
| 272 | 20240904 | 140400 | 16679302200 | 44900 | 44900 | 44900 | 44850 | 853 |
| 273 | 20240904 | 140300 | 16641041850 | 44900 | 44950 | 44950 | 44900 | 392 |
| 274 | 20240904 | 140200 | 16623425250 | 44850 | 44950 | 44950 | 44850 | 557 |
| 275 | 20240904 | 140100 | 16598398750 | 44900 | 44850 | 44900 | 44850 | 2212 |
| 276 | 20240904 | 140000 | 16499154600 | 44850 | 44800 | 44850 | 44800 | 513 |
| 277 | 20240904 | 135900 | 16476172100 | 44800 | 44800 | 44850 | 44800 | 550 |
| 278 | 20240904 | 135800 | 16451527900 | 44800 | 44800 | 44850 | 44750 | 931 |
| 279 | 20240904 | 135700 | 16409824800 | 44800 | 44800 | 44850 | 44750 | 1005 |
| 280 | 20240904 | 135600 | 16364825900 | 44800 | 44850 | 44850 | 44800 | 926 |
| 281 | 20240904 | 135500 | 16323340500 | 44800 | 44750 | 44850 | 44750 | 1260 |
| 282 | 20240904 | 135400 | 16266868200 | 44800 | 44800 | 44800 | 44750 | 465 |
| 283 | 20240904 | 135300 | 16246058450 | 44750 | 44800 | 44800 | 44750 | 640 |
| 284 | 20240904 | 135200 | 16217416400 | 44800 | 44950 | 44950 | 44800 | 2010 |
| 285 | 20240904 | 135100 | 16127254250 | 44950 | 45000 | 45000 | 44900 | 3921 |
| 286 | 20240904 | 135000 | 15950891500 | 45000 | 45050 | 45100 | 45000 | 576 |
| 287 | 20240904 | 134900 | 15924942700 | 45100 | 45050 | 45100 | 45050 | 286 |
| 288 | 20240904 | 134800 | 15912047700 | 45050 | 45100 | 45100 | 45050 | 252 |
| 289 | 20240904 | 134700 | 15900682650 | 45100 | 45050 | 45100 | 45050 | 25 |
| 290 | 20240904 | 134600 | 15899555600 | 45050 | 45100 | 45100 | 45050 | 297 |
| 291 | 20240904 | 134500 | 15886173350 | 45100 | 45050 | 45100 | 45050 | 318 |
| 292 | 20240904 | 134400 | 15871833550 | 45050 | 45050 | 45100 | 45050 | 143 |
| 293 | 20240904 | 134300 | 15865390700 | 45050 | 45000 | 45050 | 45000 | 761 |
| 294 | 20240904 | 134200 | 15831122700 | 45050 | 45100 | 45100 | 45000 | 2292 |
| 295 | 20240904 | 134100 | 15727909900 | 45100 | 45100 | 45100 | 45050 | 143 |
| 296 | 20240904 | 134000 | 15721461650 | 45050 | 45050 | 45100 | 45050 | 757 |
| 297 | 20240904 | 133900 | 15687357300 | 45050 | 45000 | 45050 | 45000 | 1398 |
| 298 | 20240904 | 133800 | 15624386300 | 45050 | 45050 | 45050 | 45000 | 29 |
| 299 | 20240904 | 133700 | 15623080850 | 45000 | 45000 | 45050 | 45000 | 242 |
| 300 | 20240904 | 133600 | 15612187000 | 45050 | 45050 | 45050 | 45000 | 214 |
| 301 | 20240904 | 133500 | 15602549100 | 45050 | 45000 | 45050 | 45000 | 339 |
| 302 | 20240904 | 133400 | 15587281350 | 45000 | 45000 | 45050 | 45000 | 393 |
| 303 | 20240904 | 133300 | 15569595900 | 45000 | 45050 | 45050 | 45000 | 478 |
| 304 | 20240904 | 133200 | 15548062050 | 45050 | 45050 | 45050 | 45000 | 412 |
| 305 | 20240904 | 133100 | 15529507400 | 45050 | 45050 | 45050 | 45000 | 247 |
| 306 | 20240904 | 133000 | 15518385300 | 45000 | 45050 | 45050 | 45000 | 195 |
| 307 | 20240904 | 132900 | 15509601600 | 45050 | 45050 | 45050 | 45000 | 333 |
| 308 | 20240904 | 132800 | 15494609950 | 45050 | 45050 | 45050 | 45000 | 172 |
| 309 | 20240904 | 132700 | 15486867300 | 45050 | 45050 | 45050 | 45000 | 2091 |
| 310 | 20240904 | 132600 | 15392770150 | 45050 | 45050 | 45100 | 45050 | 723 |
| 311 | 20240904 | 132500 | 15360168600 | 45050 | 45050 | 45100 | 45000 | 153 |
| 312 | 20240904 | 132400 | 15353275700 | 45050 | 45050 | 45100 | 45050 | 248 |
| 313 | 20240904 | 132300 | 15342102150 | 45050 | 45100 | 45100 | 45000 | 193 |
| 314 | 20240904 | 132200 | 15333406750 | 45050 | 45050 | 45100 | 45000 | 135 |
| 315 | 20240904 | 132100 | 15327324600 | 45050 | 45100 | 45100 | 45050 | 305 |
| 316 | 20240904 | 132000 | 15313583700 | 45100 | 45100 | 45100 | 45050 | 85 |
| 317 | 20240904 | 131900 | 15309752700 | 45100 | 45050 | 45100 | 45000 | 479 |
| 318 | 20240904 | 131800 | 15288168450 | 45050 | 45000 | 45050 | 45000 | 275 |
| 319 | 20240904 | 131700 | 15275788350 | 45050 | 45050 | 45050 | 45000 | 345 |
| 320 | 20240904 | 131600 | 15260261700 | 45050 | 45000 | 45050 | 45000 | 732 |
| 321 | 20240904 | 131500 | 15227315100 | 45000 | 45200 | 45200 | 45000 | 749 |
| 322 | 20240904 | 131400 | 15193556000 | 45150 | 45200 | 45250 | 45150 | 483 |
| 323 | 20240904 | 131300 | 15171733300 | 45200 | 45250 | 45250 | 45200 | 227 |
| 324 | 20240904 | 131200 | 15161463850 | 45250 | 45200 | 45250 | 45200 | 186 |
| 325 | 20240904 | 131100 | 15153051350 | 45150 | 45200 | 45200 | 45150 | 358 |
| 326 | 20240904 | 131000 | 15136872250 | 45200 | 45250 | 45250 | 45200 | 46 |
| 327 | 20240904 | 130900 | 15134791050 | 45250 | 45200 | 45250 | 45200 | 92 |
| 328 | 20240904 | 130800 | 15130631400 | 45200 | 45200 | 45250 | 45150 | 251 |
| 329 | 20240904 | 130700 | 15119280650 | 45200 | 45250 | 45250 | 45200 | 191 |
| 330 | 20240904 | 130600 | 15110645450 | 45250 | 45150 | 45250 | 45100 | 139 |
| 331 | 20240904 | 130500 | 15104368050 | 45150 | 45200 | 45250 | 45150 | 284 |
| 332 | 20240904 | 130400 | 15091533550 | 45200 | 45250 | 45250 | 45150 | 586 |
| 333 | 20240904 | 130300 | 15065045800 | 45250 | 45250 | 45250 | 45200 | 341 |
| 334 | 20240904 | 130200 | 15049621500 | 45200 | 45250 | 45250 | 45200 | 206 |
| 335 | 20240904 | 130100 | 15040303250 | 45250 | 45200 | 45250 | 45100 | 776 |
| 336 | 20240904 | 130000 | 15005232850 | 45200 | 45000 | 45200 | 44950 | 880 |
| 337 | 20240904 | 125900 | 14965585950 | 45000 | 44950 | 45050 | 44900 | 1321 |
| 338 | 20240904 | 125800 | 14906133100 | 44900 | 44850 | 45000 | 44850 | 709 |
| 339 | 20240904 | 125700 | 14874287050 | 44800 | 44700 | 44800 | 44600 | 3220 |
| 340 | 20240904 | 125600 | 14730264500 | 44650 | 44700 | 44750 | 44650 | 1594 |
| 341 | 20240904 | 125500 | 14659038050 | 44700 | 44750 | 44750 | 44650 | 1119 |
| 342 | 20240904 | 125400 | 14609007200 | 44750 | 44900 | 44900 | 44600 | 6950 |
| 343 | 20240904 | 125300 | 14297794100 | 44900 | 44950 | 45000 | 44900 | 3135 |
| 344 | 20240904 | 125200 | 14157007100 | 44950 | 44900 | 44950 | 44900 | 172 |
| 345 | 20240904 | 125100 | 14149277300 | 44950 | 45000 | 45000 | 44950 | 752 |
| 346 | 20240904 | 125000 | 14115470950 | 45000 | 45000 | 45000 | 44950 | 539 |
| 347 | 20240904 | 124900 | 14091227500 | 45000 | 45000 | 45000 | 44950 | 174 |
| 348 | 20240904 | 124800 | 14083398750 | 45000 | 44950 | 45000 | 44900 | 624 |
| 349 | 20240904 | 124700 | 14055351950 | 44950 | 44900 | 44950 | 44900 | 388 |
| 350 | 20240904 | 124600 | 14037912600 | 44950 | 44950 | 44950 | 44900 | 342 |
| 351 | 20240904 | 124500 | 14022540950 | 44950 | 44950 | 45000 | 44950 | 435 |
| 352 | 20240904 | 124400 | 14002986100 | 44950 | 45000 | 45000 | 44950 | 2025 |
| 353 | 20240904 | 124300 | 13911942100 | 45000 | 44950 | 45000 | 44950 | 263 |
| 354 | 20240904 | 124200 | 13900115300 | 44950 | 44950 | 45000 | 44950 | 402 |
| 355 | 20240904 | 124100 | 13882040550 | 44950 | 45000 | 45000 | 44950 | 276 |
| 356 | 20240904 | 124000 | 13869629150 | 45000 | 45000 | 45000 | 44950 | 418 |
| 357 | 20240904 | 123900 | 13850826400 | 45000 | 45000 | 45000 | 44950 | 213 |
| 358 | 20240904 | 123800 | 13841250050 | 45000 | 45000 | 45000 | 44950 | 472 |
| 359 | 20240904 | 123700 | 13820026050 | 45000 | 45050 | 45050 | 44950 | 719 |
| 360 | 20240904 | 123600 | 13787670950 | 45050 | 45050 | 45050 | 45000 | 292 |
| 361 | 20240904 | 123500 | 13774522900 | 45050 | 45050 | 45050 | 45000 | 115 |
| 362 | 20240904 | 123400 | 13769344850 | 45050 | 45050 | 45050 | 45000 | 805 |
| 363 | 20240904 | 123300 | 13733082900 | 45050 | 45050 | 45100 | 45000 | 1051 |
| 364 | 20240904 | 123200 | 13685745550 | 45050 | 45000 | 45050 | 45000 | 161 |
| 365 | 20240904 | 123100 | 13678495150 | 45000 | 45000 | 45050 | 44950 | 1175 |
| 366 | 20240904 | 123000 | 13625615400 | 45000 | 45000 | 45050 | 45000 | 380 |
| 367 | 20240904 | 122900 | 13608509250 | 45000 | 45000 | 45000 | 45000 | 665 |
| 368 | 20240904 | 122800 | 13578584250 | 45000 | 44950 | 45050 | 44950 | 356 |
| 369 | 20240904 | 122700 | 13562574150 | 44950 | 45000 | 45000 | 44900 | 2187 |
| 370 | 20240904 | 122600 | 13464226050 | 45000 | 45100 | 45100 | 45000 | 482 |
| 371 | 20240904 | 122500 | 13442531050 | 45000 | 45050 | 45100 | 45000 | 1050 |
| 372 | 20240904 | 122400 | 13395258450 | 45100 | 45150 | 45150 | 45050 | 746 |
| 373 | 20240904 | 122300 | 13361641950 | 45050 | 45050 | 45150 | 44950 | 12531 |
| 374 | 20240904 | 122200 | 12797568300 | 45150 | 45150 | 45150 | 45050 | 857 |
| 375 | 20240904 | 122100 | 12758912450 | 45150 | 45100 | 45150 | 45050 | 1677 |
| 376 | 20240904 | 122000 | 12683284050 | 45100 | 45100 | 45100 | 45050 | 615 |
| 377 | 20240904 | 121900 | 12655551550 | 45100 | 45100 | 45100 | 45050 | 943 |
| 378 | 20240904 | 121800 | 12613026050 | 45100 | 45050 | 45100 | 45050 | 512 |
| 379 | 20240904 | 121700 | 12589956600 | 45100 | 45100 | 45100 | 45050 | 573 |
| 380 | 20240904 | 121600 | 12564119500 | 45050 | 45100 | 45100 | 45050 | 784 |
| 381 | 20240904 | 121500 | 12528761650 | 45100 | 45100 | 45100 | 45050 | 255 |
| 382 | 20240904 | 121400 | 12517261700 | 45050 | 45100 | 45100 | 45050 | 273 |
| 383 | 20240904 | 121300 | 12504954650 | 45100 | 45100 | 45100 | 45050 | 635 |
| 384 | 20240904 | 121200 | 12476344650 | 45050 | 45050 | 45100 | 45050 | 756 |
| 385 | 20240904 | 121100 | 12442285850 | 45050 | 45050 | 45100 | 45050 | 1230 |
| 386 | 20240904 | 121000 | 12386867300 | 45050 | 45150 | 45150 | 45050 | 2326 |
| 387 | 20240904 | 120900 | 12282018150 | 45150 | 45150 | 45200 | 45100 | 1304 |
| 388 | 20240904 | 120800 | 12223181300 | 45150 | 45250 | 45250 | 45150 | 2810 |
| 389 | 20240904 | 120700 | 12096233700 | 45250 | 45200 | 45250 | 45200 | 1392 |
| 390 | 20240904 | 120600 | 12033270950 | 45200 | 45200 | 45250 | 45200 | 1861 |
| 391 | 20240904 | 120500 | 11949153600 | 45200 | 45250 | 45250 | 45200 | 595 |
| 392 | 20240904 | 120400 | 11922259550 | 45200 | 45250 | 45250 | 45200 | 722 |
| 393 | 20240904 | 120300 | 11889618050 | 45250 | 45250 | 45300 | 45150 | 7959 |
| 394 | 20240904 | 120200 | 11529556900 | 45250 | 45350 | 45350 | 45200 | 3260 |
| 395 | 20240904 | 120100 | 11381926100 | 45350 | 45350 | 45400 | 45350 | 1628 |
| 396 | 20240904 | 120000 | 11308091000 | 45350 | 45400 | 45400 | 45350 | 353 |
| 397 | 20240904 | 115900 | 11292076850 | 45400 | 45450 | 45500 | 45400 | 1754 |
| 398 | 20240904 | 115800 | 11212416600 | 45500 | 45500 | 45500 | 45500 | 301 |
| 399 | 20240904 | 115700 | 11198721100 | 45500 | 45500 | 45500 | 45450 | 509 |
| 400 | 20240904 | 115600 | 11175576800 | 45450 | 45500 | 45500 | 45450 | 199 |
| 401 | 20240904 | 115500 | 11166526150 | 45500 | 45550 | 45550 | 45450 | 215 |
| 402 | 20240904 | 115400 | 11156744050 | 45500 | 45500 | 45550 | 45500 | 301 |
| 403 | 20240904 | 115300 | 11143043100 | 45550 | 45550 | 45550 | 45500 | 437 |
| 404 | 20240904 | 115200 | 11123148750 | 45550 | 45500 | 45550 | 45500 | 191 |
| 405 | 20240904 | 115100 | 11114455700 | 45500 | 45500 | 45500 | 45500 | 150 |
| 406 | 20240904 | 115000 | 11107630700 | 45500 | 45550 | 45550 | 45450 | 405 |
| 407 | 20240904 | 114900 | 11089202750 | 45550 | 45500 | 45550 | 45500 | 83 |
| 408 | 20240904 | 114800 | 11085424850 | 45500 | 45450 | 45500 | 45450 | 410 |
| 409 | 20240904 | 114700 | 11066785400 | 45450 | 45400 | 45450 | 45400 | 1289 |
| 410 | 20240904 | 114600 | 11008253300 | 45450 | 45500 | 45500 | 45400 | 2392 |
| 411 | 20240904 | 114500 | 10899583750 | 45500 | 45600 | 45600 | 45450 | 15321 |
| 412 | 20240904 | 114400 | 10202430350 | 45600 | 45550 | 45600 | 45550 | 142 |
| 413 | 20240904 | 114300 | 10195960300 | 45600 | 45550 | 45600 | 45550 | 161 |
| 414 | 20240904 | 114200 | 10188626500 | 45550 | 45550 | 45600 | 45500 | 2477 |
| 415 | 20240904 | 114100 | 10075811050 | 45600 | 45600 | 45650 | 45550 | 5423 |
| 416 | 20240904 | 114000 | 9828571200 | 45650 | 45700 | 45700 | 45600 | 580 |
| 417 | 20240904 | 113900 | 9802094450 | 45700 | 45700 | 45700 | 45650 | 312 |
| 418 | 20240904 | 113800 | 9787839400 | 45700 | 45700 | 45700 | 45650 | 130 |
| 419 | 20240904 | 113700 | 9781904600 | 45700 | 45700 | 45700 | 45650 | 1442 |
| 420 | 20240904 | 113600 | 9716067200 | 45650 | 45700 | 45700 | 45650 | 661 |
| 421 | 20240904 | 113500 | 9685886250 | 45700 | 45700 | 45700 | 45650 | 2065 |
| 422 | 20240904 | 113400 | 9591575750 | 45750 | 45750 | 45750 | 45700 | 66 |
| 423 | 20240904 | 113300 | 9588559050 | 45750 | 45750 | 45750 | 45700 | 259 |
| 424 | 20240904 | 113200 | 9576722300 | 45750 | 45700 | 45750 | 45700 | 156 |
| 425 | 20240904 | 113100 | 9569590600 | 45700 | 45750 | 45750 | 45700 | 458 |
| 426 | 20240904 | 113000 | 9548637350 | 45750 | 45750 | 45750 | 45700 | 10 |
| 427 | 20240904 | 112900 | 9548179950 | 45750 | 45750 | 45750 | 45700 | 27 |
| 428 | 20240904 | 112800 | 9546945250 | 45750 | 45750 | 45750 | 45700 | 777 |
| 429 | 20240904 | 112700 | 9511401500 | 45700 | 45700 | 45700 | 45700 | 13 |
| 430 | 20240904 | 112600 | 9510807400 | 45750 | 45700 | 45750 | 45700 | 244 |
| 431 | 20240904 | 112500 | 9499656400 | 45750 | 45750 | 45750 | 45700 | 151 |
| 432 | 20240904 | 112400 | 9492755050 | 45750 | 45750 | 45750 | 45650 | 1078 |
| 433 | 20240904 | 112300 | 9443506950 | 45750 | 45700 | 45750 | 45700 | 547 |
| 434 | 20240904 | 112200 | 9418508250 | 45750 | 45750 | 45750 | 45700 | 791 |
| 435 | 20240904 | 112100 | 9382342400 | 45750 | 45750 | 45750 | 45750 | 632 |
| 436 | 20240904 | 112000 | 9353428400 | 45750 | 45750 | 45750 | 45750 | 440 |
| 437 | 20240904 | 111900 | 9333298400 | 45750 | 45750 | 45750 | 45750 | 117 |
| 438 | 20240904 | 111800 | 9327945650 | 45750 | 45700 | 45750 | 45700 | 1041 |
| 439 | 20240904 | 111700 | 9280358800 | 45700 | 45750 | 45750 | 45700 | 664 |
| 440 | 20240904 | 111600 | 9250013700 | 45750 | 45700 | 45750 | 45700 | 197 |
| 441 | 20240904 | 111500 | 9241001200 | 45750 | 45750 | 45750 | 45700 | 81 |
| 442 | 20240904 | 111400 | 9237298050 | 45750 | 45800 | 45800 | 45750 | 194 |
| 443 | 20240904 | 111300 | 9228420400 | 45700 | 45750 | 45800 | 45700 | 353 |
| 444 | 20240904 | 111200 | 9212267100 | 45700 | 45800 | 45800 | 45700 | 1424 |
| 445 | 20240904 | 111100 | 9147086100 | 45800 | 45850 | 45850 | 45800 | 148 |
| 446 | 20240904 | 111000 | 9140306650 | 45800 | 45800 | 45800 | 45800 | 368 |
| 447 | 20240904 | 110900 | 9123452250 | 45800 | 45800 | 45800 | 45800 | 57 |
| 448 | 20240904 | 110800 | 9120841650 | 45800 | 45750 | 45800 | 45750 | 360 |
| 449 | 20240904 | 110700 | 9104366400 | 45750 | 45800 | 45800 | 45750 | 135 |
| 450 | 20240904 | 110600 | 9098190100 | 45750 | 45750 | 45750 | 45750 | 93 |
| 451 | 20240904 | 110500 | 9093935350 | 45750 | 45750 | 45750 | 45700 | 497 |
| 452 | 20240904 | 110400 | 9071204750 | 45750 | 45750 | 45750 | 45750 | 549 |
| 453 | 20240904 | 110300 | 9046088000 | 45700 | 45750 | 45750 | 45700 | 143 |
| 454 | 20240904 | 110200 | 9039545900 | 45750 | 45750 | 45750 | 45700 | 3289 |
| 455 | 20240904 | 110100 | 8889214700 | 45800 | 45850 | 45900 | 45750 | 5647 |
| 456 | 20240904 | 110000 | 8630648700 | 45850 | 45850 | 45900 | 45850 | 596 |
| 457 | 20240904 | 105900 | 8603321900 | 45850 | 45850 | 45850 | 45800 | 146 |
| 458 | 20240904 | 105800 | 8596627900 | 45900 | 45850 | 45900 | 45800 | 405 |
| 459 | 20240904 | 105700 | 8578072600 | 45850 | 45850 | 45900 | 45800 | 453 |
| 460 | 20240904 | 105600 | 8557295950 | 45800 | 45850 | 45850 | 45800 | 273 |
| 461 | 20240904 | 105500 | 8544785200 | 45850 | 45850 | 45850 | 45800 | 168 |
| 462 | 20240904 | 105400 | 8537082950 | 45850 | 45900 | 45950 | 45800 | 1095 |
| 463 | 20240904 | 105300 | 8486867500 | 45900 | 45900 | 45900 | 45900 | 448 |
| 464 | 20240904 | 105200 | 8466304300 | 45900 | 45900 | 45900 | 45850 | 223 |
| 465 | 20240904 | 105100 | 8456073550 | 45900 | 45900 | 45900 | 45850 | 318 |
| 466 | 20240904 | 105000 | 8441490400 | 45850 | 45900 | 45900 | 45850 | 70 |
| 467 | 20240904 | 104900 | 8438278350 | 45900 | 45900 | 45900 | 45850 | 401 |
| 468 | 20240904 | 104800 | 8419885200 | 45900 | 45850 | 45900 | 45850 | 391 |
| 469 | 20240904 | 104700 | 8401946250 | 45850 | 45850 | 45850 | 45800 | 526 |
| 470 | 20240904 | 104600 | 8377832850 | 45850 | 45800 | 45850 | 45800 | 350 |
| 471 | 20240904 | 104500 | 8361790000 | 45850 | 45850 | 45900 | 45850 | 216 |
| 472 | 20240904 | 104400 | 8351886350 | 45850 | 45850 | 45850 | 45800 | 79 |
| 473 | 20240904 | 104300 | 8348264250 | 45850 | 45850 | 45900 | 45850 | 474 |
| 474 | 20240904 | 104200 | 8326531000 | 45850 | 45850 | 45850 | 45850 | 348 |
| 475 | 20240904 | 104100 | 8310575200 | 45850 | 45900 | 45900 | 45850 | 69 |
| 476 | 20240904 | 104000 | 8307408700 | 45900 | 45900 | 45950 | 45900 | 169 |
| 477 | 20240904 | 103900 | 8299651550 | 45900 | 45850 | 45900 | 45850 | 283 |
| 478 | 20240904 | 103800 | 8286665950 | 45850 | 45900 | 45900 | 45850 | 619 |
| 479 | 20240904 | 103700 | 8258271200 | 45900 | 45900 | 45900 | 45900 | 101 |
| 480 | 20240904 | 103600 | 8253635300 | 45900 | 45900 | 45900 | 45850 | 647 |
| 481 | 20240904 | 103500 | 8223939250 | 45850 | 45800 | 45850 | 45800 | 400 |
| 482 | 20240904 | 103400 | 8205607650 | 45850 | 45850 | 45900 | 45850 | 626 |
| 483 | 20240904 | 103300 | 8176899450 | 45850 | 45850 | 45900 | 45850 | 324 |
| 484 | 20240904 | 103200 | 8162042550 | 45850 | 45850 | 45850 | 45800 | 511 |
| 485 | 20240904 | 103100 | 8138631350 | 45850 | 45900 | 45900 | 45800 | 694 |
| 486 | 20240904 | 103000 | 8106822200 | 45900 | 45850 | 45900 | 45850 | 355 |
| 487 | 20240904 | 102900 | 8090543700 | 45850 | 45850 | 45900 | 45850 | 323 |
| 488 | 20240904 | 102800 | 8075728250 | 45850 | 45800 | 45850 | 45750 | 629 |
| 489 | 20240904 | 102700 | 8046914650 | 45800 | 45750 | 45800 | 45750 | 439 |
| 490 | 20240904 | 102600 | 8026827300 | 45750 | 45850 | 45850 | 45750 | 4218 |
| 491 | 20240904 | 102500 | 7833742200 | 45850 | 45900 | 45900 | 45800 | 2706 |
| 492 | 20240904 | 102400 | 7709674800 | 45850 | 45950 | 45950 | 45850 | 4379 |
| 493 | 20240904 | 102300 | 7508743300 | 45950 | 45950 | 45950 | 45900 | 425 |
| 494 | 20240904 | 102200 | 7489214750 | 45950 | 45950 | 46000 | 45950 | 347 |
| 495 | 20240904 | 102100 | 7473268000 | 45950 | 46000 | 46000 | 45950 | 272 |
| 496 | 20240904 | 102000 | 7460761000 | 46000 | 45950 | 46000 | 45900 | 2208 |
| 497 | 20240904 | 101900 | 7359376100 | 46000 | 45900 | 46000 | 45900 | 367 |
| 498 | 20240904 | 101800 | 7342516150 | 45950 | 45950 | 46000 | 45950 | 1068 |
| 499 | 20240904 | 101700 | 7293441250 | 46000 | 46000 | 46000 | 45950 | 2370 |
| 500 | 20240904 | 101600 | 7184496000 | 46000 | 45950 | 46000 | 45950 | 190 |
| 501 | 20240904 | 101500 | 7175764250 | 45950 | 46000 | 46000 | 45950 | 404 |
| 502 | 20240904 | 101400 | 7157180550 | 46000 | 46000 | 46050 | 45950 | 899 |
| 503 | 20240904 | 101300 | 7115827550 | 46000 | 46000 | 46000 | 45950 | 132 |
| 504 | 20240904 | 101200 | 7109759150 | 46000 | 46000 | 46000 | 45950 | 362 |
| 505 | 20240904 | 101100 | 7093115150 | 46000 | 46100 | 46100 | 46000 | 2980 |
| 506 | 20240904 | 101000 | 6956020600 | 46100 | 46200 | 46200 | 46050 | 2012 |
| 507 | 20240904 | 100900 | 6863314100 | 46200 | 46150 | 46200 | 46150 | 131 |
| 508 | 20240904 | 100800 | 6857267650 | 46150 | 46150 | 46200 | 46150 | 1017 |
| 509 | 20240904 | 100700 | 6810295500 | 46150 | 46200 | 46200 | 46150 | 286 |
| 510 | 20240904 | 100600 | 6797086150 | 46200 | 46250 | 46250 | 46100 | 1381 |
| 511 | 20240904 | 100500 | 6733366550 | 46250 | 46150 | 46250 | 46150 | 1279 |
| 512 | 20240904 | 100400 | 6674306100 | 46100 | 46150 | 46150 | 46100 | 1187 |
| 513 | 20240904 | 100300 | 6619579200 | 46150 | 46150 | 46200 | 46100 | 853 |
| 514 | 20240904 | 100200 | 6580213200 | 46200 | 46150 | 46200 | 46150 | 545 |
| 515 | 20240904 | 100100 | 6555049250 | 46200 | 46300 | 46350 | 46150 | 6170 |
| 516 | 20240904 | 100000 | 6269594650 | 46250 | 46200 | 46300 | 46150 | 2269 |
| 517 | 20240904 | 095900 | 6164650550 | 46150 | 46150 | 46200 | 46150 | 505 |
| 518 | 20240904 | 095800 | 6141344750 | 46150 | 46100 | 46150 | 46100 | 295 |
| 519 | 20240904 | 095700 | 6127736950 | 46150 | 46150 | 46150 | 46100 | 327 |
| 520 | 20240904 | 095600 | 6112651700 | 46150 | 46150 | 46200 | 46150 | 668 |
| 521 | 20240904 | 095500 | 6081821150 | 46200 | 46200 | 46200 | 46150 | 344 |
| 522 | 20240904 | 095400 | 6065932750 | 46150 | 46250 | 46250 | 46150 | 669 |
| 523 | 20240904 | 095300 | 6035032500 | 46250 | 46100 | 46250 | 46050 | 1314 |
| 524 | 20240904 | 095200 | 5974352950 | 46050 | 46150 | 46150 | 46050 | 1629 |
| 525 | 20240904 | 095100 | 5899234550 | 46150 | 46150 | 46200 | 46100 | 738 |
| 526 | 20240904 | 095000 | 5865178400 | 46150 | 46050 | 46150 | 46050 | 637 |
| 527 | 20240904 | 094900 | 5835826000 | 46050 | 46100 | 46100 | 46000 | 219 |
| 528 | 20240904 | 094800 | 5825748200 | 46100 | 46000 | 46100 | 45950 | 984 |
| 529 | 20240904 | 094700 | 5780501950 | 45950 | 45900 | 46000 | 45900 | 838 |
| 530 | 20240904 | 094600 | 5742001950 | 45900 | 46000 | 46000 | 45900 | 927 |
| 531 | 20240904 | 094500 | 5699410250 | 46000 | 46000 | 46100 | 45950 | 1283 |
| 532 | 20240904 | 094400 | 5640398550 | 45950 | 46000 | 46000 | 45950 | 725 |
| 533 | 20240904 | 094300 | 5607055150 | 46000 | 45950 | 46000 | 45950 | 296 |
| 534 | 20240904 | 094200 | 5593450350 | 45950 | 46100 | 46100 | 45950 | 5748 |
| 535 | 20240904 | 094100 | 5328991400 | 46100 | 46100 | 46100 | 46050 | 457 |
| 536 | 20240904 | 094000 | 5307924800 | 46150 | 46050 | 46200 | 46000 | 920 |
| 537 | 20240904 | 093900 | 5265515300 | 46050 | 46150 | 46150 | 46000 | 1118 |
| 538 | 20240904 | 093800 | 5214011400 | 46100 | 46150 | 46200 | 46100 | 1425 |
| 539 | 20240904 | 093700 | 5148277650 | 46100 | 46200 | 46200 | 46100 | 1653 |
| 540 | 20240904 | 093600 | 5072019200 | 46100 | 46300 | 46300 | 46100 | 1416 |
| 541 | 20240904 | 093500 | 5006628850 | 46300 | 46150 | 46300 | 46150 | 2645 |
| 542 | 20240904 | 093400 | 4884324700 | 46150 | 46050 | 46200 | 46000 | 6080 |
| 543 | 20240904 | 093300 | 4603658150 | 46050 | 46050 | 46050 | 45950 | 1032 |
| 544 | 20240904 | 093200 | 4556185100 | 46000 | 46000 | 46050 | 45950 | 1691 |
| 545 | 20240904 | 093100 | 4478379500 | 46000 | 45900 | 46000 | 45850 | 936 |
| 546 | 20240904 | 093000 | 4435407400 | 45900 | 45950 | 45950 | 45850 | 498 |
| 547 | 20240904 | 092900 | 4412555200 | 45950 | 46000 | 46000 | 45900 | 1593 |
| 548 | 20240904 | 092800 | 4339351350 | 46000 | 46050 | 46050 | 45950 | 574 |
| 549 | 20240904 | 092700 | 4312957900 | 46050 | 45950 | 46100 | 45850 | 410 |
| 550 | 20240904 | 092600 | 4294123800 | 45950 | 45950 | 46100 | 45850 | 1875 |
| 551 | 20240904 | 092500 | 4208019200 | 46050 | 46050 | 46150 | 45950 | 1656 |
| 552 | 20240904 | 092400 | 4131722550 | 46050 | 45850 | 46100 | 45850 | 1469 |
| 553 | 20240904 | 092300 | 4064199850 | 45900 | 45900 | 45950 | 45800 | 2080 |
| 554 | 20240904 | 092200 | 3968771050 | 45900 | 45800 | 45900 | 45750 | 1357 |
| 555 | 20240904 | 092100 | 3906608550 | 45800 | 45900 | 45900 | 45750 | 2853 |
| 556 | 20240904 | 092000 | 3775893450 | 45850 | 45850 | 45950 | 45800 | 1915 |
| 557 | 20240904 | 091900 | 3688072600 | 45850 | 45900 | 45950 | 45800 | 1639 |
| 558 | 20240904 | 091800 | 3612913950 | 45800 | 46000 | 46050 | 45800 | 4150 |
| 559 | 20240904 | 091700 | 3422324550 | 46050 | 46100 | 46100 | 46000 | 1974 |
| 560 | 20240904 | 091600 | 3331409450 | 46100 | 46100 | 46200 | 46000 | 4605 |
| 561 | 20240904 | 091500 | 3119364300 | 46050 | 46050 | 46150 | 46050 | 1798 |
| 562 | 20240904 | 091400 | 3036488300 | 46050 | 46100 | 46150 | 46000 | 1129 |
| 563 | 20240904 | 091300 | 2984461600 | 46000 | 45950 | 46100 | 45900 | 2084 |
| 564 | 20240904 | 091200 | 2888645550 | 45950 | 46000 | 46050 | 45950 | 2221 |
| 565 | 20240904 | 091100 | 2786540050 | 46000 | 46100 | 46100 | 45950 | 2155 |
| 566 | 20240904 | 091000 | 2687386350 | 46050 | 46150 | 46150 | 45950 | 2698 |
| 567 | 20240904 | 090900 | 2563164450 | 46150 | 46050 | 46200 | 46000 | 1785 |
| 568 | 20240904 | 090800 | 2480859450 | 46150 | 46300 | 46300 | 46000 | 2993 |
| 569 | 20240904 | 090700 | 2343022700 | 46300 | 46050 | 46350 | 46000 | 3464 |
| 570 | 20240904 | 090600 | 2183068700 | 46050 | 45950 | 46050 | 45900 | 1907 |
| 571 | 20240904 | 090500 | 2095371250 | 46000 | 45950 | 46100 | 45850 | 3101 |
| 572 | 20240904 | 090400 | 1952711350 | 45950 | 45850 | 46100 | 45800 | 6593 |
| 573 | 20240904 | 090300 | 1649974550 | 45850 | 45600 | 45850 | 45550 | 4356 |
| 574 | 20240904 | 090200 | 1450733550 | 45600 | 45650 | 45800 | 45500 | 8397 |
| 575 | 20240904 | 090100 | 1067802900 | 45700 | 45550 | 45700 | 45500 | 6658 |
| 576 | 20240904 | 090000 | 764180000 | 45500 | 45700 | 45950 | 45500 | 16511 |