31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 3 | 20240905 | 183300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240905 | 183200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240905 | 183100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240905 | 183000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240905 | 182900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240905 | 182800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240905 | 182700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240905 | 182600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240905 | 182500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240905 | 182400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240905 | 182300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240905 | 182200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240905 | 182100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240905 | 182000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240905 | 181900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240905 | 181800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240905 | 181700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240905 | 181600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240905 | 181500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240905 | 181400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240905 | 181300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240905 | 181200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240905 | 181100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240905 | 181000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240905 | 180900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240905 | 180800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240905 | 180700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240905 | 180600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240905 | 180500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240905 | 180400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 33 | 20240905 | 180300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240905 | 180200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240905 | 180100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240905 | 180000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240905 | 175900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240905 | 175800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240905 | 175700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240905 | 175600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240905 | 175500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240905 | 175400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240905 | 175300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240905 | 175200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240905 | 175100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240905 | 175000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240905 | 174900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240905 | 174800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240905 | 174700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240905 | 174600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240905 | 174500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240905 | 174400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240905 | 174300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240905 | 174200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240905 | 174100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240905 | 174000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240905 | 173900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240905 | 173800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240905 | 173700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240905 | 173600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240905 | 173500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240905 | 173400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 63 | 20240905 | 173300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240905 | 173200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240905 | 173100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240905 | 173000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240905 | 172900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240905 | 172800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240905 | 172700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240905 | 172600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240905 | 172500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240905 | 172400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240905 | 172300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240905 | 172200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240905 | 172100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240905 | 172000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240905 | 171900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240905 | 171800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240905 | 171700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240905 | 171600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240905 | 171500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240905 | 171400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240905 | 171300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240905 | 171200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240905 | 171100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240905 | 171000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240905 | 170900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240905 | 170800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240905 | 170700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240905 | 170600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240905 | 170500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240905 | 170400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 93 | 20240905 | 170300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240905 | 170200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240905 | 170100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240905 | 170000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240905 | 165900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240905 | 165800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240905 | 165700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240905 | 165600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240905 | 165500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240905 | 165400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240905 | 165300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240905 | 165200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240905 | 165100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240905 | 165000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240905 | 164900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240905 | 164800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240905 | 164700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240905 | 164600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240905 | 164500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240905 | 164400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240905 | 164300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240905 | 164200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240905 | 164100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240905 | 164000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240905 | 163900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240905 | 163800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240905 | 163700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240905 | 163600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240905 | 163500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240905 | 163400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 123 | 20240905 | 163300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240905 | 163200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240905 | 163100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240905 | 163000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240905 | 162900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240905 | 162800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240905 | 162700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240905 | 162600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240905 | 162500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240905 | 162400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240905 | 162300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240905 | 162200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240905 | 162100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240905 | 162000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240905 | 161900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240905 | 161800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240905 | 161700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240905 | 161600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240905 | 161500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240905 | 161400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240905 | 161300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240905 | 161200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240905 | 161100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240905 | 161000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240905 | 160900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240905 | 160800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240905 | 160700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240905 | 160600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240905 | 160500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240905 | 160400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 153 | 20240905 | 160300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240905 | 160200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240905 | 160100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240905 | 160000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240905 | 155900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240905 | 155800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240905 | 155700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240905 | 155600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240905 | 155500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240905 | 155400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240905 | 155300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240905 | 155200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240905 | 155100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240905 | 155000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240905 | 154900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240905 | 154800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240905 | 154700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240905 | 154600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240905 | 154500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240905 | 154400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240905 | 154300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240905 | 154200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240905 | 154100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240905 | 154000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240905 | 153900 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240905 | 153800 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240905 | 153700 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240905 | 153600 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240905 | 153500 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240905 | 153400 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 183 | 20240905 | 153300 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240905 | 153200 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240905 | 153100 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240905 | 153000 | 15658731250 | 43900 | 43900 | 43900 | 43900 | 5310 |
| 187 | 20240905 | 152900 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240905 | 152800 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240905 | 152700 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240905 | 152600 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240905 | 152500 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240905 | 152400 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240905 | 152300 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240905 | 152200 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240905 | 152100 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240905 | 152000 | 15425622250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240905 | 151900 | 15425622250 | 43800 | 43800 | 43850 | 43750 | 1410 |
| 198 | 20240905 | 151800 | 15363859500 | 43800 | 43850 | 43850 | 43800 | 790 |
| 199 | 20240905 | 151700 | 15329234950 | 43800 | 43850 | 43850 | 43800 | 1546 |
| 200 | 20240905 | 151600 | 15261452400 | 43850 | 43950 | 43950 | 43850 | 339 |
| 201 | 20240905 | 151500 | 15246570150 | 43900 | 43950 | 43950 | 43900 | 541 |
| 202 | 20240905 | 151400 | 15222798100 | 43900 | 43900 | 43950 | 43850 | 941 |
| 203 | 20240905 | 151300 | 15181502000 | 43900 | 43900 | 43950 | 43900 | 172 |
| 204 | 20240905 | 151200 | 15173945550 | 43950 | 43900 | 43950 | 43900 | 819 |
| 205 | 20240905 | 151100 | 15137985700 | 43900 | 43950 | 43950 | 43900 | 386 |
| 206 | 20240905 | 151000 | 15121023350 | 43950 | 44000 | 44000 | 43950 | 247 |
| 207 | 20240905 | 150900 | 15110167050 | 44000 | 43900 | 44000 | 43900 | 707 |
| 208 | 20240905 | 150800 | 15079117450 | 43950 | 43950 | 44000 | 43950 | 347 |
| 209 | 20240905 | 150700 | 15063865950 | 43950 | 43950 | 44000 | 43900 | 209 |
| 210 | 20240905 | 150600 | 15054683250 | 43950 | 43950 | 44000 | 43900 | 722 |
| 211 | 20240905 | 150500 | 15022952400 | 44000 | 44000 | 44000 | 43950 | 1268 |
| 212 | 20240905 | 150400 | 14967215350 | 44000 | 44000 | 44050 | 44000 | 656 |
| 213 | 20240905 | 150300 | 14938351300 | 44000 | 44000 | 44000 | 43950 | 1506 |
| 214 | 20240905 | 150200 | 14872100950 | 43950 | 44000 | 44000 | 43950 | 103 |
| 215 | 20240905 | 150100 | 14867573950 | 44000 | 44000 | 44000 | 43950 | 265 |
| 216 | 20240905 | 150000 | 14855919100 | 44000 | 43950 | 44000 | 43950 | 360 |
| 217 | 20240905 | 145900 | 14840079950 | 44000 | 44000 | 44000 | 43950 | 133 |
| 218 | 20240905 | 145800 | 14834229100 | 43950 | 43950 | 44000 | 43950 | 476 |
| 219 | 20240905 | 145700 | 14813305800 | 43950 | 43950 | 44000 | 43950 | 121 |
| 220 | 20240905 | 145600 | 14807987750 | 43900 | 43950 | 43950 | 43900 | 355 |
| 221 | 20240905 | 145500 | 14792386400 | 43950 | 43950 | 44000 | 43950 | 659 |
| 222 | 20240905 | 145400 | 14763408650 | 43950 | 43950 | 44000 | 43950 | 402 |
| 223 | 20240905 | 145300 | 14745740700 | 43950 | 43900 | 43950 | 43850 | 272 |
| 224 | 20240905 | 145200 | 14733793550 | 43900 | 43850 | 43900 | 43850 | 193 |
| 225 | 20240905 | 145100 | 14725321250 | 43850 | 43900 | 43900 | 43850 | 133 |
| 226 | 20240905 | 145000 | 14719488950 | 43900 | 43850 | 43900 | 43850 | 137 |
| 227 | 20240905 | 144900 | 14713477200 | 43900 | 43850 | 43900 | 43800 | 226 |
| 228 | 20240905 | 144800 | 14703571500 | 43850 | 43850 | 43850 | 43800 | 204 |
| 229 | 20240905 | 144700 | 14694627100 | 43850 | 43850 | 43850 | 43800 | 158 |
| 230 | 20240905 | 144600 | 14687703800 | 43850 | 43850 | 43850 | 43850 | 124 |
| 231 | 20240905 | 144500 | 14682266400 | 43850 | 43900 | 43900 | 43800 | 423 |
| 232 | 20240905 | 144400 | 14663726750 | 43900 | 43950 | 43950 | 43850 | 1291 |
| 233 | 20240905 | 144300 | 14607099800 | 43950 | 43950 | 43950 | 43950 | 272 |
| 234 | 20240905 | 144200 | 14595145400 | 43900 | 43900 | 43950 | 43900 | 63 |
| 235 | 20240905 | 144100 | 14592377550 | 43900 | 43900 | 43900 | 43850 | 267 |
| 236 | 20240905 | 144000 | 14580660350 | 43900 | 43950 | 43950 | 43850 | 782 |
| 237 | 20240905 | 143900 | 14546325100 | 43950 | 43900 | 43950 | 43900 | 984 |
| 238 | 20240905 | 143800 | 14503078600 | 43900 | 43850 | 43900 | 43850 | 341 |
| 239 | 20240905 | 143700 | 14488109750 | 43850 | 43850 | 43900 | 43850 | 427 |
| 240 | 20240905 | 143600 | 14469385750 | 43850 | 43850 | 43900 | 43850 | 673 |
| 241 | 20240905 | 143500 | 14439873600 | 43800 | 43800 | 43800 | 43800 | 196 |
| 242 | 20240905 | 143400 | 14431288800 | 43800 | 43750 | 43800 | 43750 | 104 |
| 243 | 20240905 | 143300 | 14426734350 | 43700 | 43700 | 43700 | 43650 | 789 |
| 244 | 20240905 | 143200 | 14392256050 | 43650 | 43650 | 43650 | 43600 | 561 |
| 245 | 20240905 | 143100 | 14367769200 | 43650 | 43650 | 43650 | 43600 | 190 |
| 246 | 20240905 | 143000 | 14359475750 | 43650 | 43500 | 43650 | 43500 | 288 |
| 247 | 20240905 | 142900 | 14346918950 | 43500 | 43450 | 43600 | 43450 | 355 |
| 248 | 20240905 | 142800 | 14331462650 | 43450 | 43600 | 43600 | 43400 | 7886 |
| 249 | 20240905 | 142700 | 13988758100 | 43550 | 43550 | 43600 | 43500 | 654 |
| 250 | 20240905 | 142600 | 13960280200 | 43550 | 43550 | 43550 | 43500 | 352 |
| 251 | 20240905 | 142500 | 13944951800 | 43550 | 43550 | 43600 | 43500 | 374 |
| 252 | 20240905 | 142400 | 13928658500 | 43550 | 43600 | 43600 | 43550 | 1001 |
| 253 | 20240905 | 142300 | 13885030100 | 43600 | 43700 | 43700 | 43550 | 237 |
| 254 | 20240905 | 142200 | 13874684150 | 43700 | 43750 | 43750 | 43500 | 5203 |
| 255 | 20240905 | 142100 | 13647982900 | 43750 | 43750 | 43800 | 43700 | 120 |
| 256 | 20240905 | 142000 | 13642731750 | 43800 | 43750 | 43800 | 43700 | 365 |
| 257 | 20240905 | 141900 | 13626776150 | 43750 | 43650 | 43750 | 43650 | 358 |
| 258 | 20240905 | 141800 | 13611127850 | 43650 | 43700 | 43700 | 43650 | 154 |
| 259 | 20240905 | 141700 | 13604405200 | 43700 | 43700 | 43700 | 43650 | 111 |
| 260 | 20240905 | 141600 | 13599556100 | 43700 | 43700 | 43700 | 43700 | 145 |
| 261 | 20240905 | 141500 | 13593219600 | 43700 | 43700 | 43700 | 43700 | 169 |
| 262 | 20240905 | 141400 | 13585834300 | 43700 | 43600 | 43700 | 43600 | 117 |
| 263 | 20240905 | 141300 | 13580723600 | 43600 | 43750 | 43750 | 43600 | 1359 |
| 264 | 20240905 | 141200 | 13521340250 | 43700 | 43700 | 43750 | 43650 | 347 |
| 265 | 20240905 | 141100 | 13506174050 | 43600 | 43600 | 43700 | 43550 | 445 |
| 266 | 20240905 | 141000 | 13486767850 | 43600 | 43700 | 43700 | 43600 | 1191 |
| 267 | 20240905 | 140900 | 13434826100 | 43700 | 43700 | 43700 | 43650 | 738 |
| 268 | 20240905 | 140800 | 13402607900 | 43700 | 43700 | 43750 | 43650 | 1252 |
| 269 | 20240905 | 140700 | 13347900950 | 43700 | 43750 | 43750 | 43700 | 148 |
| 270 | 20240905 | 140600 | 13341429200 | 43750 | 43750 | 43800 | 43700 | 400 |
| 271 | 20240905 | 140500 | 13323929300 | 43700 | 43750 | 43750 | 43700 | 326 |
| 272 | 20240905 | 140400 | 13309682200 | 43750 | 43800 | 43800 | 43750 | 708 |
| 273 | 20240905 | 140300 | 13278706600 | 43800 | 43750 | 43800 | 43750 | 115 |
| 274 | 20240905 | 140200 | 13273675300 | 43750 | 43750 | 43750 | 43750 | 118 |
| 275 | 20240905 | 140100 | 13268512800 | 43750 | 43800 | 43800 | 43700 | 572 |
| 276 | 20240905 | 140000 | 13243489350 | 43800 | 43800 | 43850 | 43800 | 265 |
| 277 | 20240905 | 135900 | 13231882300 | 43800 | 43850 | 43850 | 43800 | 233 |
| 278 | 20240905 | 135800 | 13221670850 | 43850 | 43900 | 43900 | 43850 | 338 |
| 279 | 20240905 | 135700 | 13206844900 | 43850 | 43900 | 43900 | 43850 | 90 |
| 280 | 20240905 | 135600 | 13202893950 | 43900 | 43900 | 43900 | 43900 | 15 |
| 281 | 20240905 | 135500 | 13202235450 | 43900 | 43800 | 43900 | 43800 | 605 |
| 282 | 20240905 | 135400 | 13175729800 | 43900 | 43850 | 43900 | 43800 | 347 |
| 283 | 20240905 | 135300 | 13160519400 | 43900 | 43850 | 43900 | 43850 | 423 |
| 284 | 20240905 | 135200 | 13141968650 | 43850 | 43850 | 43850 | 43800 | 1144 |
| 285 | 20240905 | 135100 | 13091805550 | 43800 | 43750 | 43850 | 43750 | 1406 |
| 286 | 20240905 | 135000 | 13030227650 | 43750 | 43700 | 43800 | 43700 | 736 |
| 287 | 20240905 | 134900 | 12998047850 | 43700 | 43650 | 43700 | 43650 | 139 |
| 288 | 20240905 | 134800 | 12991974900 | 43650 | 43650 | 43650 | 43550 | 1609 |
| 289 | 20240905 | 134700 | 12921750550 | 43600 | 43550 | 43600 | 43550 | 606 |
| 290 | 20240905 | 134600 | 12895351900 | 43550 | 43550 | 43650 | 43500 | 4460 |
| 291 | 20240905 | 134500 | 12701252850 | 43550 | 43700 | 43700 | 43550 | 3492 |
| 292 | 20240905 | 134400 | 12548989100 | 43700 | 43750 | 43750 | 43650 | 649 |
| 293 | 20240905 | 134300 | 12520646550 | 43750 | 43700 | 43750 | 43700 | 69 |
| 294 | 20240905 | 134200 | 12517630050 | 43700 | 43750 | 43750 | 43700 | 54 |
| 295 | 20240905 | 134100 | 12515269700 | 43750 | 43750 | 43750 | 43750 | 141 |
| 296 | 20240905 | 134000 | 12509100950 | 43750 | 43700 | 43750 | 43650 | 1450 |
| 297 | 20240905 | 133900 | 12445711500 | 43700 | 43700 | 43750 | 43650 | 174 |
| 298 | 20240905 | 133800 | 12438107250 | 43700 | 43700 | 43700 | 43700 | 321 |
| 299 | 20240905 | 133700 | 12424079550 | 43700 | 43750 | 43750 | 43700 | 712 |
| 300 | 20240905 | 133600 | 12392964300 | 43700 | 43750 | 43750 | 43700 | 791 |
| 301 | 20240905 | 133500 | 12358370100 | 43750 | 43800 | 43800 | 43750 | 259 |
| 302 | 20240905 | 133400 | 12347031100 | 43800 | 43900 | 43900 | 43800 | 492 |
| 303 | 20240905 | 133300 | 12325478850 | 43900 | 43850 | 43900 | 43850 | 811 |
| 304 | 20240905 | 133200 | 12289916200 | 43850 | 43850 | 43850 | 43850 | 23 |
| 305 | 20240905 | 133100 | 12288907650 | 43850 | 43850 | 43850 | 43800 | 364 |
| 306 | 20240905 | 133000 | 12272958200 | 43850 | 43850 | 43850 | 43850 | 168 |
| 307 | 20240905 | 132900 | 12265591400 | 43850 | 43850 | 43850 | 43800 | 169 |
| 308 | 20240905 | 132800 | 12258180800 | 43850 | 43850 | 43900 | 43800 | 182 |
| 309 | 20240905 | 132700 | 12250195550 | 43850 | 43800 | 43900 | 43800 | 385 |
| 310 | 20240905 | 132600 | 12233317400 | 43800 | 43800 | 43850 | 43800 | 483 |
| 311 | 20240905 | 132500 | 12212161900 | 43800 | 43800 | 43850 | 43800 | 1246 |
| 312 | 20240905 | 132400 | 12157566100 | 43850 | 43800 | 43850 | 43800 | 245 |
| 313 | 20240905 | 132300 | 12146825050 | 43800 | 43850 | 43850 | 43800 | 54 |
| 314 | 20240905 | 132200 | 12144459050 | 43850 | 43850 | 43850 | 43850 | 410 |
| 315 | 20240905 | 132100 | 12126480550 | 43850 | 43850 | 43900 | 43850 | 232 |
| 316 | 20240905 | 132000 | 12116307150 | 43800 | 43800 | 43850 | 43800 | 427 |
| 317 | 20240905 | 131900 | 12097584650 | 43850 | 43900 | 43900 | 43800 | 355 |
| 318 | 20240905 | 131800 | 12082017950 | 43900 | 44000 | 44000 | 43900 | 1183 |
| 319 | 20240905 | 131700 | 12030035200 | 44000 | 44000 | 44000 | 43900 | 1025 |
| 320 | 20240905 | 131600 | 11984974950 | 44000 | 44000 | 44050 | 43950 | 762 |
| 321 | 20240905 | 131500 | 11951447250 | 44050 | 43950 | 44050 | 43950 | 194 |
| 322 | 20240905 | 131400 | 11942905900 | 44000 | 43850 | 44000 | 43850 | 3197 |
| 323 | 20240905 | 131300 | 11802346850 | 43900 | 43900 | 43900 | 43850 | 259 |
| 324 | 20240905 | 131200 | 11790985900 | 43900 | 43850 | 43900 | 43850 | 689 |
| 325 | 20240905 | 131100 | 11760769050 | 43850 | 43800 | 43850 | 43800 | 451 |
| 326 | 20240905 | 131000 | 11741014750 | 43800 | 43700 | 43800 | 43700 | 497 |
| 327 | 20240905 | 130900 | 11719263400 | 43700 | 43700 | 43750 | 43650 | 1212 |
| 328 | 20240905 | 130800 | 11666324100 | 43700 | 43750 | 43750 | 43700 | 1141 |
| 329 | 20240905 | 130700 | 11616458950 | 43750 | 43800 | 43800 | 43750 | 733 |
| 330 | 20240905 | 130600 | 11584388100 | 43800 | 43750 | 43800 | 43750 | 776 |
| 331 | 20240905 | 130500 | 11550437200 | 43750 | 43800 | 43850 | 43750 | 860 |
| 332 | 20240905 | 130400 | 11512794800 | 43850 | 43900 | 43900 | 43850 | 954 |
| 333 | 20240905 | 130300 | 11470955800 | 43900 | 43900 | 43950 | 43900 | 292 |
| 334 | 20240905 | 130200 | 11458136900 | 43900 | 43900 | 43950 | 43850 | 419 |
| 335 | 20240905 | 130100 | 11439743800 | 43950 | 43850 | 43950 | 43850 | 4803 |
| 336 | 20240905 | 130000 | 11229005950 | 43850 | 43750 | 43900 | 43750 | 768 |
| 337 | 20240905 | 125900 | 11195337650 | 43800 | 43800 | 43850 | 43750 | 181 |
| 338 | 20240905 | 125800 | 11187410300 | 43850 | 43750 | 43850 | 43750 | 159 |
| 339 | 20240905 | 125700 | 11180446850 | 43800 | 43800 | 43800 | 43750 | 197 |
| 340 | 20240905 | 125600 | 11171826650 | 43800 | 43850 | 43850 | 43800 | 395 |
| 341 | 20240905 | 125500 | 11154521500 | 43850 | 43800 | 43850 | 43800 | 379 |
| 342 | 20240905 | 125400 | 11137916400 | 43850 | 43850 | 43850 | 43800 | 129 |
| 343 | 20240905 | 125300 | 11132260350 | 43800 | 43800 | 43850 | 43750 | 922 |
| 344 | 20240905 | 125200 | 11091876700 | 43800 | 43850 | 43850 | 43750 | 402 |
| 345 | 20240905 | 125100 | 11074267550 | 43850 | 43850 | 43850 | 43800 | 690 |
| 346 | 20240905 | 125000 | 11044043850 | 43850 | 43900 | 43900 | 43850 | 319 |
| 347 | 20240905 | 124900 | 11030053850 | 43900 | 43900 | 43900 | 43850 | 270 |
| 348 | 20240905 | 124800 | 11018204850 | 43900 | 43950 | 43950 | 43900 | 234 |
| 349 | 20240905 | 124700 | 11007930100 | 43950 | 43950 | 43950 | 43950 | 299 |
| 350 | 20240905 | 124600 | 10994789050 | 43950 | 43850 | 43950 | 43850 | 429 |
| 351 | 20240905 | 124500 | 10975962550 | 43850 | 43850 | 43900 | 43800 | 918 |
| 352 | 20240905 | 124400 | 10935714050 | 43850 | 43850 | 43900 | 43800 | 521 |
| 353 | 20240905 | 124300 | 10912854650 | 43850 | 43900 | 43900 | 43550 | 2830 |
| 354 | 20240905 | 124200 | 10789418800 | 43900 | 43900 | 43950 | 43900 | 657 |
| 355 | 20240905 | 124100 | 10760576300 | 43750 | 43800 | 43900 | 43750 | 617 |
| 356 | 20240905 | 124000 | 10733545050 | 43800 | 43800 | 43850 | 43700 | 2177 |
| 357 | 20240905 | 123900 | 10638384150 | 43800 | 43700 | 43800 | 43700 | 3312 |
| 358 | 20240905 | 123800 | 10493536800 | 43750 | 43750 | 43800 | 43750 | 1718 |
| 359 | 20240905 | 123700 | 10418366600 | 43750 | 43850 | 43850 | 43750 | 2070 |
| 360 | 20240905 | 123600 | 10327698400 | 43850 | 43900 | 43900 | 43850 | 1636 |
| 361 | 20240905 | 123500 | 10255957450 | 43850 | 43900 | 43900 | 43850 | 403 |
| 362 | 20240905 | 123400 | 10238278200 | 43900 | 43900 | 43900 | 43900 | 47 |
| 363 | 20240905 | 123300 | 10236214900 | 43900 | 43900 | 43900 | 43850 | 741 |
| 364 | 20240905 | 123200 | 10203715550 | 43850 | 43850 | 43900 | 43850 | 340 |
| 365 | 20240905 | 123100 | 10188790350 | 43900 | 43900 | 43900 | 43850 | 183 |
| 366 | 20240905 | 123000 | 10180762250 | 43900 | 43850 | 43900 | 43850 | 203 |
| 367 | 20240905 | 122900 | 10171856000 | 43900 | 43850 | 43900 | 43850 | 251 |
| 368 | 20240905 | 122800 | 10160840200 | 43900 | 43900 | 43900 | 43850 | 235 |
| 369 | 20240905 | 122700 | 10150532150 | 43900 | 43850 | 43900 | 43850 | 427 |
| 370 | 20240905 | 122600 | 10131806250 | 43850 | 43900 | 43900 | 43850 | 160 |
| 371 | 20240905 | 122500 | 10124786150 | 43850 | 43850 | 43950 | 43800 | 807 |
| 372 | 20240905 | 122400 | 10089414500 | 43850 | 43850 | 43950 | 43850 | 836 |
| 373 | 20240905 | 122300 | 10052728600 | 43850 | 43950 | 43950 | 43800 | 1033 |
| 374 | 20240905 | 122200 | 10007444300 | 43950 | 43850 | 43950 | 43850 | 526 |
| 375 | 20240905 | 122100 | 9984375500 | 43850 | 43850 | 43900 | 43800 | 2176 |
| 376 | 20240905 | 122000 | 9888924250 | 43900 | 43950 | 43950 | 43850 | 4018 |
| 377 | 20240905 | 121900 | 9712520100 | 43950 | 43950 | 44000 | 43900 | 528 |
| 378 | 20240905 | 121800 | 9689319200 | 44000 | 44000 | 44000 | 43950 | 171 |
| 379 | 20240905 | 121700 | 9681799150 | 44000 | 43900 | 44000 | 43900 | 815 |
| 380 | 20240905 | 121600 | 9645948950 | 43900 | 43900 | 44000 | 43900 | 182 |
| 381 | 20240905 | 121500 | 9637958850 | 44000 | 44000 | 44000 | 43900 | 783 |
| 382 | 20240905 | 121400 | 9603543450 | 44000 | 43950 | 44000 | 43950 | 164 |
| 383 | 20240905 | 121300 | 9596331150 | 43950 | 44000 | 44000 | 43950 | 798 |
| 384 | 20240905 | 121200 | 9561241450 | 43950 | 43900 | 44000 | 43850 | 840 |
| 385 | 20240905 | 121100 | 9524381150 | 43900 | 44050 | 44050 | 43900 | 3179 |
| 386 | 20240905 | 121000 | 9384692900 | 44050 | 44050 | 44100 | 44000 | 3156 |
| 387 | 20240905 | 120900 | 9245806250 | 44050 | 44100 | 44100 | 44000 | 1606 |
| 388 | 20240905 | 120800 | 9175063300 | 44100 | 44200 | 44200 | 44050 | 783 |
| 389 | 20240905 | 120700 | 9140518700 | 44200 | 44150 | 44200 | 44100 | 530 |
| 390 | 20240905 | 120600 | 9117136500 | 44150 | 44100 | 44150 | 44100 | 43 |
| 391 | 20240905 | 120500 | 9115239600 | 44200 | 44100 | 44200 | 44100 | 78 |
| 392 | 20240905 | 120400 | 9111794300 | 44100 | 44050 | 44200 | 44050 | 344 |
| 393 | 20240905 | 120300 | 9096619550 | 44100 | 44050 | 44100 | 44000 | 524 |
| 394 | 20240905 | 120200 | 9073555150 | 44050 | 44100 | 44100 | 44000 | 1426 |
| 395 | 20240905 | 120100 | 9010749000 | 44050 | 44150 | 44150 | 44050 | 211 |
| 396 | 20240905 | 120000 | 9001443750 | 44100 | 44150 | 44200 | 44100 | 905 |
| 397 | 20240905 | 115900 | 8961506350 | 44200 | 44200 | 44250 | 44200 | 704 |
| 398 | 20240905 | 115800 | 8930384200 | 44250 | 44300 | 44300 | 44200 | 570 |
| 399 | 20240905 | 115700 | 8905162800 | 44250 | 44250 | 44300 | 44250 | 165 |
| 400 | 20240905 | 115600 | 8897855100 | 44250 | 44300 | 44300 | 44250 | 705 |
| 401 | 20240905 | 115500 | 8866634400 | 44300 | 44300 | 44300 | 44200 | 325 |
| 402 | 20240905 | 115400 | 8852260050 | 44250 | 44250 | 44300 | 44200 | 686 |
| 403 | 20240905 | 115300 | 8821912500 | 44200 | 44250 | 44250 | 44200 | 448 |
| 404 | 20240905 | 115200 | 8802096850 | 44200 | 44250 | 44250 | 44200 | 648 |
| 405 | 20240905 | 115100 | 8773452900 | 44250 | 44200 | 44250 | 44200 | 163 |
| 406 | 20240905 | 115000 | 8766245100 | 44250 | 44200 | 44250 | 44200 | 497 |
| 407 | 20240905 | 114900 | 8744269150 | 44200 | 44200 | 44250 | 44200 | 88 |
| 408 | 20240905 | 114800 | 8740377900 | 44200 | 44250 | 44250 | 44200 | 67 |
| 409 | 20240905 | 114700 | 8737416100 | 44250 | 44250 | 44300 | 44200 | 634 |
| 410 | 20240905 | 114600 | 8709367700 | 44250 | 44300 | 44300 | 44250 | 178 |
| 411 | 20240905 | 114500 | 8701484900 | 44300 | 44350 | 44350 | 44300 | 29 |
| 412 | 20240905 | 114400 | 8700199300 | 44350 | 44350 | 44350 | 44350 | 243 |
| 413 | 20240905 | 114300 | 8689422250 | 44350 | 44250 | 44350 | 44250 | 628 |
| 414 | 20240905 | 114200 | 8661602650 | 44250 | 44250 | 44300 | 44250 | 156 |
| 415 | 20240905 | 114100 | 8654698750 | 44250 | 44350 | 44400 | 44250 | 579 |
| 416 | 20240905 | 114000 | 8629046800 | 44350 | 44400 | 44400 | 44350 | 538 |
| 417 | 20240905 | 113900 | 8605183350 | 44400 | 44450 | 44450 | 44400 | 189 |
| 418 | 20240905 | 113800 | 8596788550 | 44450 | 44400 | 44450 | 44350 | 148 |
| 419 | 20240905 | 113700 | 8590217800 | 44350 | 44300 | 44350 | 44300 | 55 |
| 420 | 20240905 | 113600 | 8587780750 | 44300 | 44250 | 44350 | 44250 | 543 |
| 421 | 20240905 | 113500 | 8563744100 | 44300 | 44450 | 44500 | 44300 | 655 |
| 422 | 20240905 | 113400 | 8534659750 | 44450 | 44500 | 44550 | 44450 | 1005 |
| 423 | 20240905 | 113300 | 8489936250 | 44450 | 44450 | 44500 | 44450 | 11 |
| 424 | 20240905 | 113200 | 8489447100 | 44450 | 44450 | 44500 | 44450 | 417 |
| 425 | 20240905 | 113100 | 8470901550 | 44450 | 44400 | 44450 | 44400 | 300 |
| 426 | 20240905 | 113000 | 8457574500 | 44300 | 44300 | 44300 | 44250 | 490 |
| 427 | 20240905 | 112900 | 8435867750 | 44300 | 44350 | 44400 | 44300 | 263 |
| 428 | 20240905 | 112800 | 8424204150 | 44350 | 44400 | 44400 | 44350 | 51 |
| 429 | 20240905 | 112700 | 8421940900 | 44400 | 44350 | 44400 | 44350 | 178 |
| 430 | 20240905 | 112600 | 8414040350 | 44400 | 44400 | 44450 | 44350 | 267 |
| 431 | 20240905 | 112500 | 8402193000 | 44400 | 44350 | 44450 | 44350 | 629 |
| 432 | 20240905 | 112400 | 8374274100 | 44300 | 44300 | 44400 | 44300 | 1128 |
| 433 | 20240905 | 112300 | 8324263350 | 44300 | 44250 | 44300 | 44250 | 366 |
| 434 | 20240905 | 112200 | 8308058150 | 44250 | 44300 | 44300 | 44250 | 441 |
| 435 | 20240905 | 112100 | 8288533700 | 44300 | 44050 | 44300 | 44000 | 341 |
| 436 | 20240905 | 112000 | 8273490600 | 44150 | 44000 | 44150 | 44000 | 1753 |
| 437 | 20240905 | 111900 | 8196274750 | 44000 | 44000 | 44100 | 44000 | 434 |
| 438 | 20240905 | 111800 | 8177155550 | 44000 | 44100 | 44100 | 43950 | 2462 |
| 439 | 20240905 | 111700 | 8068789200 | 44000 | 44100 | 44150 | 43900 | 2751 |
| 440 | 20240905 | 111600 | 7947702800 | 44100 | 44200 | 44250 | 44100 | 1017 |
| 441 | 20240905 | 111500 | 7902818300 | 44250 | 44350 | 44350 | 44200 | 1029 |
| 442 | 20240905 | 111400 | 7857276850 | 44350 | 44350 | 44400 | 44350 | 735 |
| 443 | 20240905 | 111300 | 7824663450 | 44400 | 44450 | 44450 | 44350 | 356 |
| 444 | 20240905 | 111200 | 7808862950 | 44450 | 44450 | 44500 | 44350 | 437 |
| 445 | 20240905 | 111100 | 7789455200 | 44400 | 44400 | 44450 | 44400 | 387 |
| 446 | 20240905 | 111000 | 7772255100 | 44350 | 44300 | 44400 | 44250 | 1151 |
| 447 | 20240905 | 110900 | 7721295450 | 44300 | 44350 | 44350 | 44250 | 957 |
| 448 | 20240905 | 110800 | 7678896450 | 44350 | 44450 | 44450 | 44000 | 6584 |
| 449 | 20240905 | 110700 | 7388470850 | 44500 | 44500 | 44500 | 44350 | 1556 |
| 450 | 20240905 | 110600 | 7319310500 | 44500 | 44500 | 44500 | 44450 | 535 |
| 451 | 20240905 | 110500 | 7295509650 | 44500 | 44600 | 44650 | 44450 | 7589 |
| 452 | 20240905 | 110400 | 6957555150 | 44600 | 44650 | 44700 | 44600 | 950 |
| 453 | 20240905 | 110300 | 6915148800 | 44650 | 44750 | 44800 | 44650 | 1019 |
| 454 | 20240905 | 110200 | 6869594850 | 44750 | 44800 | 44800 | 44700 | 422 |
| 455 | 20240905 | 110100 | 6850710250 | 44750 | 44800 | 44800 | 44750 | 698 |
| 456 | 20240905 | 110000 | 6819449500 | 44800 | 44800 | 44800 | 44750 | 262 |
| 457 | 20240905 | 105900 | 6807719000 | 44750 | 44850 | 44850 | 44750 | 292 |
| 458 | 20240905 | 105800 | 6794648150 | 44850 | 44850 | 44850 | 44750 | 797 |
| 459 | 20240905 | 105700 | 6758937100 | 44850 | 44950 | 44950 | 44850 | 387 |
| 460 | 20240905 | 105600 | 6741569950 | 44950 | 44950 | 44950 | 44900 | 274 |
| 461 | 20240905 | 105500 | 6729259000 | 45000 | 44950 | 45000 | 44900 | 49 |
| 462 | 20240905 | 105400 | 6727054900 | 44950 | 44900 | 44950 | 44900 | 391 |
| 463 | 20240905 | 105300 | 6709495200 | 44900 | 44900 | 44900 | 44850 | 264 |
| 464 | 20240905 | 105200 | 6697648100 | 44900 | 44900 | 44950 | 44850 | 894 |
| 465 | 20240905 | 105100 | 6657525500 | 44900 | 44800 | 44950 | 44800 | 147 |
| 466 | 20240905 | 105000 | 6650925600 | 44850 | 44850 | 44850 | 44800 | 1048 |
| 467 | 20240905 | 104900 | 6603951100 | 44800 | 44800 | 45050 | 44700 | 3235 |
| 468 | 20240905 | 104800 | 6459139900 | 44800 | 45050 | 45050 | 44750 | 7837 |
| 469 | 20240905 | 104700 | 6106673600 | 45050 | 45050 | 45100 | 45000 | 1132 |
| 470 | 20240905 | 104600 | 6055676500 | 45100 | 45250 | 45250 | 45050 | 1932 |
| 471 | 20240905 | 104500 | 5968501500 | 45250 | 45300 | 45300 | 45200 | 337 |
| 472 | 20240905 | 104400 | 5953256150 | 45300 | 45250 | 45300 | 45250 | 288 |
| 473 | 20240905 | 104300 | 5940210100 | 45200 | 45300 | 45350 | 45200 | 550 |
| 474 | 20240905 | 104200 | 5915293000 | 45200 | 45300 | 45300 | 45200 | 1869 |
| 475 | 20240905 | 104100 | 5830679500 | 45300 | 45350 | 45350 | 45300 | 754 |
| 476 | 20240905 | 104000 | 5796500350 | 45400 | 45400 | 45400 | 45400 | 82 |
| 477 | 20240905 | 103900 | 5792777550 | 45400 | 45450 | 45500 | 45400 | 192 |
| 478 | 20240905 | 103800 | 5784053550 | 45500 | 45500 | 45500 | 45500 | 103 |
| 479 | 20240905 | 103700 | 5779367050 | 45500 | 45500 | 45500 | 45450 | 375 |
| 480 | 20240905 | 103600 | 5762306300 | 45500 | 45550 | 45550 | 45450 | 941 |
| 481 | 20240905 | 103500 | 5719491950 | 45550 | 45550 | 45600 | 45550 | 269 |
| 482 | 20240905 | 103400 | 5707236850 | 45550 | 45500 | 45550 | 45400 | 1740 |
| 483 | 20240905 | 103300 | 5628017850 | 45500 | 45450 | 45500 | 45350 | 372 |
| 484 | 20240905 | 103200 | 5611119000 | 45400 | 45400 | 45400 | 45350 | 605 |
| 485 | 20240905 | 103100 | 5583667000 | 45450 | 45450 | 45450 | 45400 | 275 |
| 486 | 20240905 | 103000 | 5571169250 | 45450 | 45500 | 45550 | 45450 | 410 |
| 487 | 20240905 | 102900 | 5552527300 | 45550 | 45500 | 45550 | 45450 | 583 |
| 488 | 20240905 | 102800 | 5525992350 | 45500 | 45550 | 45550 | 45400 | 945 |
| 489 | 20240905 | 102700 | 5483010000 | 45550 | 45500 | 45600 | 45500 | 351 |
| 490 | 20240905 | 102600 | 5467029250 | 45500 | 45500 | 45600 | 45500 | 799 |
| 491 | 20240905 | 102500 | 5430658350 | 45550 | 45600 | 45600 | 45550 | 624 |
| 492 | 20240905 | 102400 | 5402215000 | 45600 | 45650 | 45650 | 45600 | 160 |
| 493 | 20240905 | 102300 | 5394915250 | 45700 | 45700 | 45700 | 45600 | 290 |
| 494 | 20240905 | 102200 | 5381673700 | 45800 | 45600 | 45800 | 45550 | 846 |
| 495 | 20240905 | 102100 | 5343027950 | 45550 | 45700 | 45800 | 45550 | 1546 |
| 496 | 20240905 | 102000 | 5272447350 | 45650 | 45750 | 45950 | 45650 | 2045 |
| 497 | 20240905 | 101900 | 5178874550 | 45750 | 45950 | 46000 | 45700 | 1128 |
| 498 | 20240905 | 101800 | 5127158300 | 46000 | 46000 | 46050 | 45850 | 2774 |
| 499 | 20240905 | 101700 | 4999596150 | 46000 | 45850 | 46000 | 45850 | 4452 |
| 500 | 20240905 | 101600 | 4795049150 | 45850 | 45650 | 45850 | 45650 | 3911 |
| 501 | 20240905 | 101500 | 4616232900 | 45650 | 45550 | 45700 | 45550 | 862 |
| 502 | 20240905 | 101400 | 4576873100 | 45600 | 45700 | 45700 | 45500 | 1450 |
| 503 | 20240905 | 101300 | 4510756800 | 45750 | 45400 | 45750 | 45350 | 11048 |
| 504 | 20240905 | 101200 | 4007080150 | 45400 | 45400 | 45450 | 45300 | 2227 |
| 505 | 20240905 | 101100 | 3905966000 | 45400 | 45350 | 45400 | 45350 | 252 |
| 506 | 20240905 | 101000 | 3894536200 | 45350 | 45300 | 45350 | 45300 | 696 |
| 507 | 20240905 | 100900 | 3862985750 | 45300 | 45250 | 45300 | 45250 | 455 |
| 508 | 20240905 | 100800 | 3842392950 | 45300 | 45150 | 45300 | 45150 | 598 |
| 509 | 20240905 | 100700 | 3815333150 | 45250 | 45200 | 45250 | 45150 | 207 |
| 510 | 20240905 | 100600 | 3805977050 | 45250 | 45200 | 45300 | 45200 | 202 |
| 511 | 20240905 | 100500 | 3796845850 | 45300 | 45000 | 45300 | 45000 | 1324 |
| 512 | 20240905 | 100400 | 3737010800 | 45100 | 45100 | 45100 | 45050 | 1054 |
| 513 | 20240905 | 100300 | 3689509900 | 45100 | 45100 | 45100 | 45050 | 476 |
| 514 | 20240905 | 100200 | 3668053050 | 45050 | 45150 | 45200 | 45000 | 1430 |
| 515 | 20240905 | 100100 | 3603653700 | 45050 | 45050 | 45150 | 45050 | 597 |
| 516 | 20240905 | 100000 | 3576727750 | 45150 | 45200 | 45200 | 45100 | 544 |
| 517 | 20240905 | 095900 | 3552182450 | 45150 | 45150 | 45200 | 45100 | 2232 |
| 518 | 20240905 | 095800 | 3451418550 | 45150 | 45200 | 45200 | 45150 | 589 |
| 519 | 20240905 | 095700 | 3424813350 | 45250 | 45200 | 45250 | 45150 | 999 |
| 520 | 20240905 | 095600 | 3379666000 | 45100 | 45200 | 45200 | 45100 | 564 |
| 521 | 20240905 | 095500 | 3354223900 | 45200 | 45300 | 45300 | 45000 | 474 |
| 522 | 20240905 | 095400 | 3332847150 | 45300 | 45100 | 45300 | 45000 | 1724 |
| 523 | 20240905 | 095300 | 3255056150 | 45100 | 45150 | 45150 | 45100 | 454 |
| 524 | 20240905 | 095200 | 3234580000 | 45100 | 45250 | 45300 | 45100 | 807 |
| 525 | 20240905 | 095100 | 3198085450 | 45250 | 45300 | 45300 | 45200 | 622 |
| 526 | 20240905 | 095000 | 3169951000 | 45300 | 45200 | 45350 | 45200 | 585 |
| 527 | 20240905 | 094900 | 3143503750 | 45200 | 45200 | 45250 | 45200 | 575 |
| 528 | 20240905 | 094800 | 3117503650 | 45200 | 45250 | 45250 | 45200 | 791 |
| 529 | 20240905 | 094700 | 3081747050 | 45250 | 45350 | 45350 | 45250 | 351 |
| 530 | 20240905 | 094600 | 3065842950 | 45350 | 45400 | 45400 | 45350 | 95 |
| 531 | 20240905 | 094500 | 3061531150 | 45400 | 45300 | 45400 | 45250 | 804 |
| 532 | 20240905 | 094400 | 3025067500 | 45400 | 45400 | 45400 | 45250 | 675 |
| 533 | 20240905 | 094300 | 2994453200 | 45400 | 45400 | 45400 | 45300 | 374 |
| 534 | 20240905 | 094200 | 2977484950 | 45350 | 45400 | 45400 | 45300 | 692 |
| 535 | 20240905 | 094100 | 2946068750 | 45300 | 45400 | 45400 | 45300 | 1009 |
| 536 | 20240905 | 094000 | 2900303250 | 45400 | 45350 | 45450 | 45350 | 877 |
| 537 | 20240905 | 093900 | 2860489000 | 45300 | 45300 | 45350 | 45300 | 608 |
| 538 | 20240905 | 093800 | 2832935900 | 45300 | 45300 | 45350 | 45250 | 165 |
| 539 | 20240905 | 093700 | 2825465200 | 45300 | 45300 | 45350 | 45200 | 877 |
| 540 | 20240905 | 093600 | 2785754950 | 45300 | 45350 | 45350 | 45200 | 1254 |
| 541 | 20240905 | 093500 | 2728970750 | 45300 | 45350 | 45400 | 45300 | 172 |
| 542 | 20240905 | 093400 | 2721169600 | 45350 | 45450 | 45450 | 45350 | 1166 |
| 543 | 20240905 | 093300 | 2668260850 | 45450 | 45400 | 45450 | 45400 | 371 |
| 544 | 20240905 | 093200 | 2651413300 | 45400 | 45350 | 45400 | 45300 | 1135 |
| 545 | 20240905 | 093100 | 2599907650 | 45350 | 45300 | 45400 | 45300 | 748 |
| 546 | 20240905 | 093000 | 2566012350 | 45300 | 45300 | 45400 | 45250 | 1494 |
| 547 | 20240905 | 092900 | 2498287850 | 45300 | 45350 | 45350 | 45200 | 379 |
| 548 | 20240905 | 092800 | 2481112350 | 45300 | 45350 | 45350 | 45200 | 942 |
| 549 | 20240905 | 092700 | 2438459000 | 45350 | 45350 | 45400 | 45250 | 1225 |
| 550 | 20240905 | 092600 | 2382949250 | 45350 | 45400 | 45450 | 45350 | 2776 |
| 551 | 20240905 | 092500 | 2256992200 | 45400 | 45250 | 45400 | 45250 | 1012 |
| 552 | 20240905 | 092400 | 2211083650 | 45250 | 45400 | 45400 | 45150 | 2415 |
| 553 | 20240905 | 092300 | 2101806450 | 45300 | 45200 | 45400 | 45200 | 2122 |
| 554 | 20240905 | 092200 | 2005688950 | 45200 | 45050 | 45200 | 45050 | 608 |
| 555 | 20240905 | 092100 | 1978235650 | 45000 | 45100 | 45100 | 45000 | 1602 |
| 556 | 20240905 | 092000 | 1906063400 | 45100 | 45050 | 45100 | 45050 | 636 |
| 557 | 20240905 | 091900 | 1877403000 | 45050 | 45050 | 45050 | 44900 | 1033 |
| 558 | 20240905 | 091800 | 1830925250 | 45000 | 45050 | 45150 | 45000 | 462 |
| 559 | 20240905 | 091700 | 1810109650 | 45000 | 44900 | 45000 | 44850 | 1049 |
| 560 | 20240905 | 091600 | 1762935900 | 44850 | 44750 | 44900 | 44700 | 3264 |
| 561 | 20240905 | 091500 | 1616654850 | 44750 | 44600 | 44750 | 44550 | 1724 |
| 562 | 20240905 | 091400 | 1539747800 | 44600 | 44650 | 44650 | 44450 | 6393 |
| 563 | 20240905 | 091300 | 1254874300 | 44700 | 44900 | 44900 | 44650 | 3414 |
| 564 | 20240905 | 091200 | 1102036850 | 44850 | 44950 | 44950 | 44850 | 1002 |
| 565 | 20240905 | 091100 | 1057075000 | 44900 | 45000 | 45000 | 44900 | 1191 |
| 566 | 20240905 | 091000 | 1003569100 | 44850 | 44900 | 45000 | 44850 | 779 |
| 567 | 20240905 | 090900 | 968566900 | 44900 | 45100 | 45100 | 44800 | 2866 |
| 568 | 20240905 | 090800 | 839671800 | 45100 | 45100 | 45150 | 45050 | 1414 |
| 569 | 20240905 | 090700 | 775882800 | 45100 | 45200 | 45200 | 45100 | 956 |
| 570 | 20240905 | 090600 | 732708250 | 45200 | 45350 | 45400 | 45200 | 2813 |
| 571 | 20240905 | 090500 | 605359850 | 45350 | 45450 | 45450 | 45350 | 1080 |
| 572 | 20240905 | 090400 | 556348550 | 45450 | 45350 | 45500 | 45350 | 1228 |
| 573 | 20240905 | 090300 | 500558650 | 45250 | 45250 | 45400 | 45250 | 2090 |
| 574 | 20240905 | 090200 | 405844450 | 45250 | 45250 | 45350 | 45200 | 1829 |
| 575 | 20240905 | 090100 | 323021350 | 45250 | 45300 | 45400 | 45200 | 3053 |
| 576 | 20240905 | 090000 | 184669250 | 45300 | 45000 | 45300 | 45000 | 4047 |