33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 190400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 3 | 20240902 | 190300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20240902 | 190200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20240902 | 190100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20240902 | 190000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20240902 | 185900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20240902 | 185800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20240902 | 185700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20240902 | 185600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20240902 | 185500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20240902 | 185400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20240902 | 185300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20240902 | 185200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20240902 | 185100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20240902 | 185000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20240902 | 184900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20240902 | 184800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20240902 | 184700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20240902 | 184600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20240902 | 184500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20240902 | 184400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20240902 | 184300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20240902 | 184200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20240902 | 184100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20240902 | 184000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20240902 | 183900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20240902 | 183800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20240902 | 183700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20240902 | 183600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20240902 | 183500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20240902 | 183400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 33 | 20240902 | 183300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20240902 | 183200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20240902 | 183100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20240902 | 183000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20240902 | 182900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20240902 | 182800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20240902 | 182700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20240902 | 182600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20240902 | 182500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20240902 | 182400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20240902 | 182300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20240902 | 182200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20240902 | 182100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20240902 | 182000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20240902 | 181900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20240902 | 181800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20240902 | 181700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20240902 | 181600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20240902 | 181500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20240902 | 181400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20240902 | 181300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20240902 | 181200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20240902 | 181100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20240902 | 181000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20240902 | 180900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20240902 | 180800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20240902 | 180700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20240902 | 180600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20240902 | 180500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20240902 | 180400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 63 | 20240902 | 180300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20240902 | 180200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20240902 | 180100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20240902 | 180000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20240902 | 175900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20240902 | 175800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20240902 | 175700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20240902 | 175600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20240902 | 175500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20240902 | 175400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20240902 | 175300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20240902 | 175200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20240902 | 175100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20240902 | 175000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20240902 | 174900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20240902 | 174800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20240902 | 174700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20240902 | 174600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20240902 | 174500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20240902 | 174400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20240902 | 174300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20240902 | 174200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20240902 | 174100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20240902 | 174000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20240902 | 173900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20240902 | 173800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20240902 | 173700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20240902 | 173600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20240902 | 173500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20240902 | 173400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 93 | 20240902 | 173300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20240902 | 173200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20240902 | 173100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20240902 | 173000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20240902 | 172900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20240902 | 172800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20240902 | 172700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20240902 | 172600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20240902 | 172500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20240902 | 172400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20240902 | 172300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20240902 | 172200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20240902 | 172100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20240902 | 172000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20240902 | 171900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20240902 | 171800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20240902 | 171700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20240902 | 171600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20240902 | 171500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20240902 | 171400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20240902 | 171300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20240902 | 171200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20240902 | 171100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20240902 | 171000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20240902 | 170900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20240902 | 170800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20240902 | 170700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20240902 | 170600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20240902 | 170500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20240902 | 170400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 123 | 20240902 | 170300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20240902 | 170200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20240902 | 170100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20240902 | 170000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20240902 | 165900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20240902 | 165800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20240902 | 165700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20240902 | 165600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20240902 | 165500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20240902 | 165400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20240902 | 165300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20240902 | 165200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20240902 | 165100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20240902 | 165000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20240902 | 164900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20240902 | 164800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20240902 | 164700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20240902 | 164600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20240902 | 164500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20240902 | 164400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20240902 | 164300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20240902 | 164200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20240902 | 164100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20240902 | 164000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20240902 | 163900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20240902 | 163800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20240902 | 163700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20240902 | 163600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20240902 | 163500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20240902 | 163400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 153 | 20240902 | 163300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20240902 | 163200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20240902 | 163100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20240902 | 163000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20240902 | 162900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20240902 | 162800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20240902 | 162700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20240902 | 162600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20240902 | 162500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20240902 | 162400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20240902 | 162300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20240902 | 162200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20240902 | 162100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20240902 | 162000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20240902 | 161900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20240902 | 161800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20240902 | 161700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20240902 | 161600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20240902 | 161500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20240902 | 161400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20240902 | 161300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20240902 | 161200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20240902 | 161100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20240902 | 161000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20240902 | 160900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20240902 | 160800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20240902 | 160700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20240902 | 160600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20240902 | 160500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20240902 | 160400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 183 | 20240902 | 160300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20240902 | 160200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20240902 | 160100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20240902 | 160000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20240902 | 155900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20240902 | 155800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20240902 | 155700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20240902 | 155600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20240902 | 155500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20240902 | 155400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20240902 | 155300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20240902 | 155200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20240902 | 155100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20240902 | 155000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20240902 | 154900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20240902 | 154800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20240902 | 154700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20240902 | 154600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240902 | 154500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240902 | 154400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240902 | 154300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20240902 | 154200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20240902 | 154100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20240902 | 154000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20240902 | 153900 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20240902 | 153800 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20240902 | 153700 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20240902 | 153600 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20240902 | 153500 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20240902 | 153400 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 213 | 20240902 | 153300 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20240902 | 153200 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20240902 | 153100 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20240902 | 153000 | 14105187250 | 40550 | 40550 | 40550 | 40550 | 2457 |
| 217 | 20240902 | 152900 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 218 | 20240902 | 152800 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20240902 | 152700 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20240902 | 152600 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20240902 | 152500 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20240902 | 152400 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20240902 | 152300 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20240902 | 152200 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20240902 | 152100 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20240902 | 152000 | 14005555900 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20240902 | 151900 | 14005555900 | 40550 | 40750 | 40750 | 40550 | 3107 |
| 228 | 20240902 | 151800 | 13879118350 | 40750 | 40700 | 40750 | 40600 | 4222 |
| 229 | 20240902 | 151700 | 13707260200 | 40700 | 40500 | 40700 | 40500 | 4564 |
| 230 | 20240902 | 151600 | 13521932200 | 40500 | 40500 | 40550 | 40450 | 2629 |
| 231 | 20240902 | 151500 | 13415452600 | 40500 | 40450 | 40500 | 40450 | 912 |
| 232 | 20240902 | 151400 | 13378520150 | 40450 | 40400 | 40450 | 40400 | 964 |
| 233 | 20240902 | 151300 | 13339538500 | 40450 | 40450 | 40450 | 40400 | 797 |
| 234 | 20240902 | 151200 | 13307302400 | 40450 | 40450 | 40450 | 40400 | 671 |
| 235 | 20240902 | 151100 | 13280167850 | 40400 | 40400 | 40450 | 40400 | 995 |
| 236 | 20240902 | 151000 | 13239927700 | 40450 | 40450 | 40450 | 40400 | 279 |
| 237 | 20240902 | 150900 | 13228648850 | 40450 | 40350 | 40450 | 40350 | 471 |
| 238 | 20240902 | 150800 | 13209615600 | 40450 | 40400 | 40450 | 40350 | 487 |
| 239 | 20240902 | 150700 | 13189943650 | 40350 | 40350 | 40450 | 40350 | 310 |
| 240 | 20240902 | 150600 | 13177421950 | 40400 | 40400 | 40400 | 40350 | 525 |
| 241 | 20240902 | 150500 | 13156214450 | 40350 | 40400 | 40400 | 40350 | 479 |
| 242 | 20240902 | 150400 | 13136872150 | 40350 | 40400 | 40450 | 40350 | 3476 |
| 243 | 20240902 | 150300 | 12996291000 | 40400 | 40350 | 40400 | 40350 | 220 |
| 244 | 20240902 | 150200 | 12987404350 | 40350 | 40400 | 40400 | 40350 | 403 |
| 245 | 20240902 | 150100 | 12971123800 | 40400 | 40400 | 40450 | 40350 | 470 |
| 246 | 20240902 | 150000 | 12952135650 | 40400 | 40400 | 40400 | 40350 | 211 |
| 247 | 20240902 | 145900 | 12943614400 | 40400 | 40400 | 40400 | 40350 | 803 |
| 248 | 20240902 | 145800 | 12911188950 | 40350 | 40400 | 40450 | 40350 | 337 |
| 249 | 20240902 | 145700 | 12897576650 | 40450 | 40400 | 40450 | 40350 | 537 |
| 250 | 20240902 | 145600 | 12875881850 | 40400 | 40400 | 40400 | 40350 | 369 |
| 251 | 20240902 | 145500 | 12860974600 | 40400 | 40450 | 40450 | 40400 | 394 |
| 252 | 20240902 | 145400 | 12845055500 | 40400 | 40400 | 40450 | 40400 | 451 |
| 253 | 20240902 | 145300 | 12826822900 | 40400 | 40400 | 40450 | 40400 | 305 |
| 254 | 20240902 | 145200 | 12814489800 | 40400 | 40400 | 40400 | 40350 | 1103 |
| 255 | 20240902 | 145100 | 12769935350 | 40400 | 40350 | 40400 | 40350 | 284 |
| 256 | 20240902 | 145000 | 12758467500 | 40350 | 40350 | 40400 | 40350 | 353 |
| 257 | 20240902 | 144900 | 12744217350 | 40300 | 40350 | 40350 | 40300 | 294 |
| 258 | 20240902 | 144800 | 12732354500 | 40350 | 40350 | 40350 | 40300 | 244 |
| 259 | 20240902 | 144700 | 12722509650 | 40350 | 40300 | 40350 | 40300 | 565 |
| 260 | 20240902 | 144600 | 12699722650 | 40300 | 40300 | 40350 | 40300 | 547 |
| 261 | 20240902 | 144500 | 12677663750 | 40300 | 40350 | 40350 | 40300 | 1903 |
| 262 | 20240902 | 144400 | 12600953350 | 40350 | 40350 | 40350 | 40300 | 385 |
| 263 | 20240902 | 144300 | 12585419450 | 40350 | 40350 | 40350 | 40300 | 320 |
| 264 | 20240902 | 144200 | 12572508250 | 40350 | 40350 | 40350 | 40300 | 445 |
| 265 | 20240902 | 144100 | 12554552850 | 40350 | 40300 | 40350 | 40300 | 341 |
| 266 | 20240902 | 144000 | 12540793600 | 40350 | 40350 | 40400 | 40350 | 570 |
| 267 | 20240902 | 143900 | 12517793950 | 40400 | 40400 | 40400 | 40350 | 1369 |
| 268 | 20240902 | 143800 | 12462547150 | 40400 | 40400 | 40400 | 40350 | 400 |
| 269 | 20240902 | 143700 | 12446393750 | 40400 | 40350 | 40400 | 40350 | 498 |
| 270 | 20240902 | 143600 | 12426282350 | 40350 | 40400 | 40400 | 40300 | 241 |
| 271 | 20240902 | 143500 | 12416552950 | 40400 | 40350 | 40400 | 40350 | 427 |
| 272 | 20240902 | 143400 | 12399304600 | 40350 | 40400 | 40400 | 40350 | 430 |
| 273 | 20240902 | 143300 | 12381950550 | 40400 | 40400 | 40450 | 40400 | 382 |
| 274 | 20240902 | 143200 | 12366514000 | 40400 | 40350 | 40400 | 40300 | 673 |
| 275 | 20240902 | 143100 | 12339342900 | 40400 | 40350 | 40400 | 40300 | 428 |
| 276 | 20240902 | 143000 | 12322074650 | 40350 | 40350 | 40350 | 40250 | 1102 |
| 277 | 20240902 | 142900 | 12277645450 | 40400 | 40400 | 40400 | 40350 | 112 |
| 278 | 20240902 | 142800 | 12273120700 | 40450 | 40350 | 40450 | 40350 | 381 |
| 279 | 20240902 | 142700 | 12257719200 | 40400 | 40300 | 40400 | 40300 | 320 |
| 280 | 20240902 | 142600 | 12244791800 | 40350 | 40350 | 40350 | 40300 | 368 |
| 281 | 20240902 | 142500 | 12229947850 | 40300 | 40250 | 40350 | 40250 | 442 |
| 282 | 20240902 | 142400 | 12212131550 | 40250 | 40250 | 40300 | 40250 | 280 |
| 283 | 20240902 | 142300 | 12200851750 | 40300 | 40250 | 40300 | 40250 | 515 |
| 284 | 20240902 | 142200 | 12180108250 | 40250 | 40300 | 40300 | 40150 | 599 |
| 285 | 20240902 | 142100 | 12156023900 | 40300 | 40300 | 40300 | 40000 | 2384 |
| 286 | 20240902 | 142000 | 12060503800 | 40300 | 40150 | 40300 | 40050 | 651 |
| 287 | 20240902 | 141900 | 12034350900 | 40150 | 40200 | 40200 | 40050 | 606 |
| 288 | 20240902 | 141800 | 12010027900 | 40200 | 40200 | 40200 | 40050 | 576 |
| 289 | 20240902 | 141700 | 11986888400 | 40200 | 40250 | 40250 | 40050 | 555 |
| 290 | 20240902 | 141600 | 11964600600 | 40200 | 40250 | 40250 | 40150 | 393 |
| 291 | 20240902 | 141500 | 11948790150 | 40200 | 40250 | 40250 | 40150 | 332 |
| 292 | 20240902 | 141400 | 11935435000 | 40200 | 40200 | 40250 | 40150 | 555 |
| 293 | 20240902 | 141300 | 11913126000 | 40150 | 40100 | 40250 | 40100 | 429 |
| 294 | 20240902 | 141200 | 11895883100 | 40150 | 40150 | 40200 | 40100 | 716 |
| 295 | 20240902 | 141100 | 11867145700 | 40150 | 40200 | 40250 | 40150 | 1793 |
| 296 | 20240902 | 141000 | 11795071200 | 40200 | 40200 | 40250 | 40150 | 464 |
| 297 | 20240902 | 140900 | 11776413600 | 40200 | 40300 | 40300 | 40200 | 920 |
| 298 | 20240902 | 140800 | 11739391100 | 40300 | 40350 | 40400 | 40300 | 2185 |
| 299 | 20240902 | 140700 | 11651272100 | 40400 | 40250 | 40400 | 40250 | 582 |
| 300 | 20240902 | 140600 | 11627810750 | 40250 | 40400 | 40400 | 40200 | 2316 |
| 301 | 20240902 | 140500 | 11534512150 | 40400 | 40400 | 40450 | 40350 | 577 |
| 302 | 20240902 | 140400 | 11511203000 | 40400 | 40450 | 40500 | 40400 | 366 |
| 303 | 20240902 | 140300 | 11496402700 | 40500 | 40350 | 40500 | 40350 | 452 |
| 304 | 20240902 | 140200 | 11478132050 | 40400 | 40400 | 40450 | 40350 | 606 |
| 305 | 20240902 | 140100 | 11453652350 | 40400 | 40400 | 40500 | 40400 | 1239 |
| 306 | 20240902 | 140000 | 11403575200 | 40400 | 40450 | 40500 | 40400 | 946 |
| 307 | 20240902 | 135900 | 11365315450 | 40500 | 40550 | 40550 | 40500 | 394 |
| 308 | 20240902 | 135800 | 11349354100 | 40550 | 40650 | 40650 | 40500 | 712 |
| 309 | 20240902 | 135700 | 11320477650 | 40600 | 40600 | 40600 | 40550 | 337 |
| 310 | 20240902 | 135600 | 11306795500 | 40600 | 40550 | 40600 | 40500 | 1015 |
| 311 | 20240902 | 135500 | 11265643300 | 40550 | 40550 | 40550 | 40500 | 705 |
| 312 | 20240902 | 135400 | 11237081650 | 40550 | 40500 | 40600 | 40500 | 685 |
| 313 | 20240902 | 135300 | 11209301600 | 40550 | 40550 | 40650 | 40500 | 483 |
| 314 | 20240902 | 135200 | 11189705000 | 40550 | 40550 | 40600 | 40500 | 624 |
| 315 | 20240902 | 135100 | 11164402400 | 40550 | 40600 | 40650 | 40450 | 495 |
| 316 | 20240902 | 135000 | 11144317100 | 40600 | 40550 | 40600 | 40500 | 253 |
| 317 | 20240902 | 134900 | 11134056950 | 40500 | 40650 | 40700 | 40500 | 889 |
| 318 | 20240902 | 134800 | 11097971200 | 40650 | 40650 | 40650 | 40600 | 175 |
| 319 | 20240902 | 134700 | 11090857500 | 40600 | 40600 | 40600 | 40550 | 939 |
| 320 | 20240902 | 134600 | 11052759300 | 40600 | 40700 | 40700 | 40550 | 772 |
| 321 | 20240902 | 134500 | 11021394950 | 40650 | 40700 | 40700 | 40600 | 786 |
| 322 | 20240902 | 134400 | 10989445800 | 40700 | 40700 | 40750 | 40650 | 295 |
| 323 | 20240902 | 134300 | 10977438850 | 40700 | 40700 | 40700 | 40650 | 341 |
| 324 | 20240902 | 134200 | 10963561300 | 40700 | 40750 | 40750 | 40650 | 262 |
| 325 | 20240902 | 134100 | 10952897350 | 40750 | 40700 | 40750 | 40650 | 249 |
| 326 | 20240902 | 134000 | 10942762950 | 40700 | 40700 | 40700 | 40650 | 307 |
| 327 | 20240902 | 133900 | 10930268100 | 40700 | 40700 | 40700 | 40650 | 404 |
| 328 | 20240902 | 133800 | 10913828100 | 40700 | 40650 | 40700 | 40650 | 603 |
| 329 | 20240902 | 133700 | 10889291850 | 40650 | 40650 | 40650 | 40600 | 235 |
| 330 | 20240902 | 133600 | 10879742550 | 40650 | 40650 | 40700 | 40600 | 317 |
| 331 | 20240902 | 133500 | 10866857550 | 40650 | 40650 | 40650 | 40600 | 446 |
| 332 | 20240902 | 133400 | 10848735900 | 40700 | 40700 | 40750 | 40650 | 306 |
| 333 | 20240902 | 133300 | 10836278950 | 40700 | 40700 | 40700 | 40600 | 398 |
| 334 | 20240902 | 133200 | 10820102100 | 40700 | 40700 | 40700 | 40600 | 125 |
| 335 | 20240902 | 133100 | 10815017200 | 40700 | 40600 | 40700 | 40600 | 466 |
| 336 | 20240902 | 133000 | 10796078750 | 40650 | 40700 | 40700 | 40650 | 119 |
| 337 | 20240902 | 132900 | 10791241050 | 40700 | 40650 | 40700 | 40650 | 343 |
| 338 | 20240902 | 132800 | 10777294200 | 40650 | 40650 | 40650 | 40600 | 246 |
| 339 | 20240902 | 132700 | 10767298450 | 40700 | 40550 | 40700 | 40550 | 481 |
| 340 | 20240902 | 132600 | 10747748050 | 40550 | 40550 | 40600 | 40500 | 599 |
| 341 | 20240902 | 132500 | 10723468600 | 40500 | 40550 | 40600 | 40500 | 2094 |
| 342 | 20240902 | 132400 | 10638640400 | 40600 | 40650 | 40650 | 40550 | 636 |
| 343 | 20240902 | 132300 | 10612824800 | 40650 | 40650 | 40650 | 40600 | 144 |
| 344 | 20240902 | 132200 | 10606971800 | 40700 | 40650 | 40700 | 40600 | 282 |
| 345 | 20240902 | 132100 | 10595507100 | 40650 | 40700 | 40700 | 40600 | 495 |
| 346 | 20240902 | 132000 | 10575395950 | 40700 | 40700 | 40700 | 40650 | 284 |
| 347 | 20240902 | 131900 | 10563837500 | 40700 | 40650 | 40700 | 40600 | 313 |
| 348 | 20240902 | 131800 | 10551108250 | 40650 | 40650 | 40650 | 40600 | 255 |
| 349 | 20240902 | 131700 | 10540744500 | 40650 | 40550 | 40650 | 40450 | 392 |
| 350 | 20240902 | 131600 | 10524833650 | 40600 | 40600 | 40600 | 40550 | 529 |
| 351 | 20240902 | 131500 | 10503378500 | 40600 | 40550 | 40600 | 40500 | 1089 |
| 352 | 20240902 | 131400 | 10459236800 | 40550 | 40700 | 40700 | 40550 | 719 |
| 353 | 20240902 | 131300 | 10430029850 | 40700 | 40700 | 40700 | 40650 | 365 |
| 354 | 20240902 | 131200 | 10415174900 | 40700 | 40800 | 40800 | 40700 | 624 |
| 355 | 20240902 | 131100 | 10389765800 | 40800 | 40850 | 40850 | 40700 | 1000 |
| 356 | 20240902 | 131000 | 10348962600 | 40850 | 40850 | 40850 | 40750 | 713 |
| 357 | 20240902 | 130900 | 10319885050 | 40850 | 40800 | 40850 | 40800 | 617 |
| 358 | 20240902 | 130800 | 10294686900 | 40800 | 40850 | 40900 | 40800 | 490 |
| 359 | 20240902 | 130700 | 10274685800 | 40850 | 40950 | 40950 | 40850 | 1635 |
| 360 | 20240902 | 130600 | 10207853600 | 40950 | 40800 | 40950 | 40750 | 4303 |
| 361 | 20240902 | 130500 | 10032090300 | 40800 | 40800 | 40800 | 40750 | 719 |
| 362 | 20240902 | 130400 | 10002757700 | 40800 | 40750 | 40800 | 40700 | 346 |
| 363 | 20240902 | 130300 | 9988652800 | 40750 | 40750 | 40750 | 40700 | 506 |
| 364 | 20240902 | 130200 | 9968033550 | 40750 | 40750 | 40750 | 40700 | 864 |
| 365 | 20240902 | 130100 | 9932825650 | 40750 | 40750 | 40750 | 40700 | 240 |
| 366 | 20240902 | 130000 | 9923048050 | 40750 | 40700 | 40750 | 40700 | 320 |
| 367 | 20240902 | 125900 | 9910010900 | 40750 | 40750 | 40750 | 40700 | 440 |
| 368 | 20240902 | 125800 | 9892089150 | 40750 | 40750 | 40750 | 40700 | 308 |
| 369 | 20240902 | 125700 | 9879541500 | 40750 | 40750 | 40750 | 40700 | 790 |
| 370 | 20240902 | 125600 | 9847368550 | 40750 | 40650 | 40750 | 40650 | 644 |
| 371 | 20240902 | 125500 | 9821157700 | 40650 | 40700 | 40700 | 40650 | 534 |
| 372 | 20240902 | 125400 | 9799434350 | 40700 | 40700 | 40700 | 40650 | 237 |
| 373 | 20240902 | 125300 | 9789791950 | 40650 | 40650 | 40700 | 40650 | 1612 |
| 374 | 20240902 | 125200 | 9724191250 | 40650 | 40600 | 40700 | 40600 | 1525 |
| 375 | 20240902 | 125100 | 9662208200 | 40650 | 40650 | 40650 | 40600 | 250 |
| 376 | 20240902 | 125000 | 9652046750 | 40600 | 40650 | 40650 | 40600 | 322 |
| 377 | 20240902 | 124900 | 9638962850 | 40600 | 40650 | 40650 | 40600 | 470 |
| 378 | 20240902 | 124800 | 9619868000 | 40650 | 40600 | 40650 | 40600 | 460 |
| 379 | 20240902 | 124700 | 9601191000 | 40600 | 40550 | 40600 | 40550 | 263 |
| 380 | 20240902 | 124600 | 9590523050 | 40600 | 40600 | 40600 | 40550 | 361 |
| 381 | 20240902 | 124500 | 9575869900 | 40600 | 40600 | 40650 | 40600 | 344 |
| 382 | 20240902 | 124400 | 9561901300 | 40600 | 40650 | 40650 | 40550 | 565 |
| 383 | 20240902 | 124300 | 9538966400 | 40650 | 40650 | 40650 | 40600 | 289 |
| 384 | 20240902 | 124200 | 9527218700 | 40550 | 40600 | 40650 | 40550 | 490 |
| 385 | 20240902 | 124100 | 9507316800 | 40600 | 40600 | 40650 | 40550 | 533 |
| 386 | 20240902 | 124000 | 9485668450 | 40650 | 40650 | 40650 | 40600 | 167 |
| 387 | 20240902 | 123900 | 9478880350 | 40650 | 40600 | 40650 | 40550 | 1271 |
| 388 | 20240902 | 123800 | 9427280650 | 40600 | 40600 | 40600 | 40600 | 218 |
| 389 | 20240902 | 123700 | 9418429850 | 40600 | 40600 | 40600 | 40550 | 338 |
| 390 | 20240902 | 123600 | 9404710350 | 40600 | 40550 | 40600 | 40550 | 291 |
| 391 | 20240902 | 123500 | 9392909600 | 40550 | 40550 | 40600 | 40500 | 285 |
| 392 | 20240902 | 123400 | 9381348500 | 40550 | 40600 | 40600 | 40550 | 390 |
| 393 | 20240902 | 123300 | 9365525150 | 40600 | 40650 | 40650 | 40550 | 394 |
| 394 | 20240902 | 123200 | 9349530000 | 40650 | 40650 | 40650 | 40600 | 344 |
| 395 | 20240902 | 123100 | 9335550150 | 40650 | 40650 | 40650 | 40600 | 841 |
| 396 | 20240902 | 123000 | 9301367300 | 40650 | 40600 | 40650 | 40600 | 487 |
| 397 | 20240902 | 122900 | 9281573700 | 40600 | 40550 | 40600 | 40550 | 393 |
| 398 | 20240902 | 122800 | 9265618600 | 40550 | 40600 | 40650 | 40550 | 390 |
| 399 | 20240902 | 122700 | 9249783850 | 40650 | 40600 | 40650 | 40600 | 818 |
| 400 | 20240902 | 122600 | 9216566250 | 40600 | 40550 | 40600 | 40550 | 459 |
| 401 | 20240902 | 122500 | 9197942500 | 40550 | 40550 | 40600 | 40550 | 570 |
| 402 | 20240902 | 122400 | 9174823250 | 40550 | 40550 | 40600 | 40500 | 719 |
| 403 | 20240902 | 122300 | 9145669400 | 40550 | 40550 | 40600 | 40500 | 271 |
| 404 | 20240902 | 122200 | 9134678400 | 40550 | 40550 | 40550 | 40500 | 289 |
| 405 | 20240902 | 122100 | 9122962850 | 40550 | 40500 | 40550 | 40500 | 586 |
| 406 | 20240902 | 122000 | 9099209500 | 40550 | 40500 | 40550 | 40450 | 284 |
| 407 | 20240902 | 121900 | 9087702650 | 40500 | 40550 | 40550 | 40500 | 373 |
| 408 | 20240902 | 121800 | 9072582000 | 40550 | 40550 | 40600 | 40500 | 385 |
| 409 | 20240902 | 121700 | 9056971250 | 40550 | 40500 | 40550 | 40500 | 256 |
| 410 | 20240902 | 121600 | 9046591900 | 40450 | 40500 | 40500 | 40400 | 247 |
| 411 | 20240902 | 121500 | 9036596300 | 40500 | 40400 | 40500 | 40400 | 276 |
| 412 | 20240902 | 121400 | 9025431400 | 40450 | 40500 | 40500 | 40450 | 599 |
| 413 | 20240902 | 121300 | 9001188000 | 40450 | 40500 | 40500 | 40450 | 119 |
| 414 | 20240902 | 121200 | 8996368800 | 40500 | 40500 | 40550 | 40400 | 495 |
| 415 | 20240902 | 121100 | 8976321400 | 40400 | 40450 | 40500 | 40400 | 1200 |
| 416 | 20240902 | 121000 | 8927805500 | 40500 | 40500 | 40550 | 40500 | 1006 |
| 417 | 20240902 | 120900 | 8887052300 | 40500 | 40550 | 40550 | 40450 | 485 |
| 418 | 20240902 | 120800 | 8867404000 | 40550 | 40550 | 40550 | 40500 | 538 |
| 419 | 20240902 | 120700 | 8845590650 | 40550 | 40600 | 40600 | 40550 | 850 |
| 420 | 20240902 | 120600 | 8811101950 | 40550 | 40600 | 40600 | 40550 | 406 |
| 421 | 20240902 | 120500 | 8794621850 | 40600 | 40550 | 40650 | 40550 | 557 |
| 422 | 20240902 | 120400 | 8772009350 | 40600 | 40600 | 40650 | 40550 | 422 |
| 423 | 20240902 | 120300 | 8754874050 | 40600 | 40500 | 40600 | 40450 | 1587 |
| 424 | 20240902 | 120200 | 8690508500 | 40500 | 40550 | 40600 | 40450 | 1030 |
| 425 | 20240902 | 120100 | 8648790500 | 40550 | 40550 | 40600 | 40550 | 267 |
| 426 | 20240902 | 120000 | 8637961100 | 40600 | 40550 | 40600 | 40500 | 473 |
| 427 | 20240902 | 115900 | 8618777950 | 40550 | 40650 | 40650 | 40550 | 242 |
| 428 | 20240902 | 115800 | 8608958200 | 40650 | 40650 | 40700 | 40600 | 700 |
| 429 | 20240902 | 115700 | 8580508700 | 40650 | 40700 | 40700 | 40600 | 333 |
| 430 | 20240902 | 115600 | 8566968200 | 40700 | 40650 | 40750 | 40600 | 4402 |
| 431 | 20240902 | 115500 | 8387828550 | 40600 | 40550 | 40650 | 40550 | 1491 |
| 432 | 20240902 | 115400 | 8327269300 | 40550 | 40550 | 40600 | 40450 | 1398 |
| 433 | 20240902 | 115300 | 8270627700 | 40550 | 40450 | 40550 | 40400 | 1663 |
| 434 | 20240902 | 115200 | 8203266100 | 40450 | 40500 | 40500 | 40450 | 486 |
| 435 | 20240902 | 115100 | 8183604400 | 40500 | 40500 | 40500 | 40400 | 1642 |
| 436 | 20240902 | 115000 | 8117177300 | 40450 | 40550 | 40550 | 40450 | 468 |
| 437 | 20240902 | 114900 | 8098224600 | 40450 | 40450 | 40500 | 40350 | 1262 |
| 438 | 20240902 | 114800 | 8047183050 | 40450 | 40450 | 40450 | 40400 | 767 |
| 439 | 20240902 | 114700 | 8016186050 | 40450 | 40500 | 40550 | 40400 | 373 |
| 440 | 20240902 | 114600 | 8001090150 | 40500 | 40600 | 40650 | 40500 | 3203 |
| 441 | 20240902 | 114500 | 7870996700 | 40600 | 40550 | 40600 | 40450 | 2150 |
| 442 | 20240902 | 114400 | 7783784300 | 40550 | 40300 | 40650 | 40300 | 10363 |
| 443 | 20240902 | 114300 | 7363842750 | 40350 | 40300 | 40400 | 40300 | 1225 |
| 444 | 20240902 | 114200 | 7314387600 | 40300 | 40450 | 40450 | 40250 | 759 |
| 445 | 20240902 | 114100 | 7283759450 | 40450 | 40200 | 40500 | 40200 | 6909 |
| 446 | 20240902 | 114000 | 7004904850 | 40200 | 40100 | 40200 | 40000 | 1756 |
| 447 | 20240902 | 113900 | 6934513200 | 40150 | 40100 | 40150 | 40100 | 1133 |
| 448 | 20240902 | 113800 | 6889051400 | 40100 | 40000 | 40100 | 40000 | 1423 |
| 449 | 20240902 | 113700 | 6832057950 | 40000 | 39950 | 40000 | 39900 | 386 |
| 450 | 20240902 | 113600 | 6816636150 | 40000 | 39900 | 40000 | 39850 | 391 |
| 451 | 20240902 | 113500 | 6801012100 | 39900 | 40000 | 40000 | 39850 | 1524 |
| 452 | 20240902 | 113400 | 6740204450 | 40000 | 39950 | 40000 | 39950 | 1410 |
| 453 | 20240902 | 113300 | 6683852450 | 39950 | 40000 | 40000 | 39850 | 552 |
| 454 | 20240902 | 113200 | 6661816350 | 40000 | 39950 | 40000 | 39950 | 715 |
| 455 | 20240902 | 113100 | 6633234750 | 40000 | 39900 | 40000 | 39750 | 1154 |
| 456 | 20240902 | 113000 | 6587223500 | 39900 | 40000 | 40000 | 39850 | 499 |
| 457 | 20240902 | 112900 | 6567294250 | 40000 | 39950 | 40000 | 39950 | 435 |
| 458 | 20240902 | 112800 | 6549909300 | 39950 | 39900 | 39950 | 39900 | 470 |
| 459 | 20240902 | 112700 | 6531150000 | 39850 | 39850 | 39850 | 39800 | 284 |
| 460 | 20240902 | 112600 | 6519833400 | 39850 | 39800 | 39850 | 39800 | 1042 |
| 461 | 20240902 | 112500 | 6478333450 | 39800 | 39650 | 39800 | 39650 | 695 |
| 462 | 20240902 | 112400 | 6450726300 | 39650 | 39600 | 39750 | 39600 | 1591 |
| 463 | 20240902 | 112300 | 6387654500 | 39600 | 39550 | 39600 | 39500 | 1045 |
| 464 | 20240902 | 112200 | 6346340500 | 39550 | 39600 | 39650 | 39550 | 444 |
| 465 | 20240902 | 112100 | 6328771450 | 39600 | 39550 | 39600 | 39500 | 325 |
| 466 | 20240902 | 112000 | 6315913350 | 39550 | 39600 | 39600 | 39550 | 92 |
| 467 | 20240902 | 111900 | 6312273800 | 39600 | 39550 | 39600 | 39500 | 372 |
| 468 | 20240902 | 111800 | 6297564550 | 39550 | 39500 | 39550 | 39450 | 211 |
| 469 | 20240902 | 111700 | 6289229300 | 39500 | 39500 | 39500 | 39450 | 145 |
| 470 | 20240902 | 111600 | 6283501850 | 39500 | 39500 | 39500 | 39400 | 760 |
| 471 | 20240902 | 111500 | 6253524600 | 39500 | 39450 | 39500 | 39400 | 182 |
| 472 | 20240902 | 111400 | 6246338650 | 39450 | 39400 | 39500 | 39400 | 241 |
| 473 | 20240902 | 111300 | 6236827950 | 39350 | 39450 | 39450 | 39350 | 683 |
| 474 | 20240902 | 111200 | 6209938850 | 39450 | 39450 | 39450 | 39400 | 402 |
| 475 | 20240902 | 111100 | 6194089950 | 39450 | 39600 | 39600 | 39450 | 588 |
| 476 | 20240902 | 111000 | 6170868800 | 39550 | 39600 | 39600 | 39550 | 583 |
| 477 | 20240902 | 110900 | 6147808600 | 39600 | 39600 | 39600 | 39550 | 219 |
| 478 | 20240902 | 110800 | 6139141600 | 39600 | 39600 | 39600 | 39500 | 215 |
| 479 | 20240902 | 110700 | 6130639000 | 39600 | 39550 | 39600 | 39550 | 223 |
| 480 | 20240902 | 110600 | 6121816550 | 39600 | 39600 | 39650 | 39500 | 1844 |
| 481 | 20240902 | 110500 | 6048912100 | 39600 | 39750 | 39750 | 39600 | 818 |
| 482 | 20240902 | 110400 | 6016488700 | 39750 | 39750 | 39800 | 39700 | 219 |
| 483 | 20240902 | 110300 | 6007782900 | 39750 | 39700 | 39750 | 39700 | 456 |
| 484 | 20240902 | 110200 | 5989666650 | 39750 | 39900 | 39900 | 39650 | 1131 |
| 485 | 20240902 | 110100 | 5944722100 | 39900 | 39900 | 39900 | 39800 | 636 |
| 486 | 20240902 | 110000 | 5919365550 | 39900 | 40100 | 40100 | 39800 | 1876 |
| 487 | 20240902 | 105900 | 5844389200 | 40100 | 40100 | 40150 | 40050 | 1049 |
| 488 | 20240902 | 105800 | 5802322750 | 40100 | 40100 | 40100 | 40050 | 1329 |
| 489 | 20240902 | 105700 | 5749031100 | 40100 | 40050 | 40100 | 40000 | 1330 |
| 490 | 20240902 | 105600 | 5695748850 | 40050 | 39950 | 40050 | 39950 | 1623 |
| 491 | 20240902 | 105500 | 5630824150 | 39950 | 39900 | 39950 | 39850 | 1746 |
| 492 | 20240902 | 105400 | 5561103600 | 39900 | 40000 | 40000 | 39850 | 769 |
| 493 | 20240902 | 105300 | 5530417250 | 39950 | 40000 | 40000 | 39900 | 609 |
| 494 | 20240902 | 105200 | 5506077100 | 40000 | 39900 | 40000 | 39850 | 1046 |
| 495 | 20240902 | 105100 | 5464315600 | 39950 | 39950 | 40000 | 39900 | 590 |
| 496 | 20240902 | 105000 | 5440748100 | 39950 | 40000 | 40050 | 39950 | 642 |
| 497 | 20240902 | 104900 | 5415084400 | 40000 | 40000 | 40050 | 39900 | 1641 |
| 498 | 20240902 | 104800 | 5349460650 | 40000 | 39950 | 40000 | 39900 | 1488 |
| 499 | 20240902 | 104700 | 5289953900 | 39950 | 39900 | 40000 | 39900 | 2453 |
| 500 | 20240902 | 104600 | 5191882200 | 39900 | 39950 | 39950 | 39850 | 889 |
| 501 | 20240902 | 104500 | 5156387650 | 39950 | 39650 | 40000 | 39600 | 7283 |
| 502 | 20240902 | 104400 | 4866249650 | 39650 | 39550 | 39650 | 39550 | 476 |
| 503 | 20240902 | 104300 | 4847392650 | 39600 | 39550 | 39600 | 39550 | 502 |
| 504 | 20240902 | 104200 | 4827526200 | 39550 | 39550 | 39550 | 39550 | 74 |
| 505 | 20240902 | 104100 | 4824599500 | 39500 | 39550 | 39550 | 39500 | 493 |
| 506 | 20240902 | 104000 | 4805108650 | 39600 | 39550 | 39600 | 39550 | 319 |
| 507 | 20240902 | 103900 | 4792491800 | 39550 | 39550 | 39550 | 39500 | 212 |
| 508 | 20240902 | 103800 | 4784108350 | 39550 | 39600 | 39600 | 39550 | 689 |
| 509 | 20240902 | 103700 | 4756858150 | 39550 | 39750 | 39750 | 39550 | 855 |
| 510 | 20240902 | 103600 | 4722945050 | 39750 | 39700 | 39750 | 39700 | 1015 |
| 511 | 20240902 | 103500 | 4682608300 | 39750 | 39650 | 39750 | 39650 | 2277 |
| 512 | 20240902 | 103400 | 4592232700 | 39600 | 39600 | 39650 | 39600 | 42 |
| 513 | 20240902 | 103300 | 4590568700 | 39650 | 39650 | 39650 | 39600 | 515 |
| 514 | 20240902 | 103200 | 4570159950 | 39600 | 39600 | 39650 | 39550 | 334 |
| 515 | 20240902 | 103100 | 4556934350 | 39600 | 39600 | 39650 | 39600 | 1047 |
| 516 | 20240902 | 103000 | 4515441450 | 39650 | 39550 | 39650 | 39500 | 669 |
| 517 | 20240902 | 102900 | 4488957850 | 39500 | 39550 | 39600 | 39500 | 189 |
| 518 | 20240902 | 102800 | 4481479600 | 39500 | 39500 | 39500 | 39450 | 105 |
| 519 | 20240902 | 102700 | 4477332600 | 39350 | 39400 | 39600 | 39350 | 1882 |
| 520 | 20240902 | 102600 | 4403022000 | 39400 | 39450 | 39500 | 39400 | 481 |
| 521 | 20240902 | 102500 | 4384049550 | 39450 | 39350 | 39450 | 39300 | 1673 |
| 522 | 20240902 | 102400 | 4318162650 | 39350 | 39250 | 39350 | 39250 | 692 |
| 523 | 20240902 | 102300 | 4290966950 | 39150 | 39200 | 39300 | 39150 | 1490 |
| 524 | 20240902 | 102200 | 4232550000 | 39200 | 39400 | 39400 | 39150 | 1825 |
| 525 | 20240902 | 102100 | 4160883250 | 39400 | 39400 | 39400 | 39350 | 431 |
| 526 | 20240902 | 102000 | 4143906050 | 39400 | 39350 | 39400 | 39300 | 462 |
| 527 | 20240902 | 101900 | 4125725650 | 39350 | 39300 | 39350 | 39300 | 271 |
| 528 | 20240902 | 101800 | 4115064800 | 39350 | 39300 | 39400 | 39250 | 1475 |
| 529 | 20240902 | 101700 | 4057059800 | 39350 | 39150 | 39350 | 39150 | 493 |
| 530 | 20240902 | 101600 | 4037701000 | 39150 | 39150 | 39200 | 39100 | 949 |
| 531 | 20240902 | 101500 | 4000530250 | 39200 | 39250 | 39300 | 39200 | 464 |
| 532 | 20240902 | 101400 | 3982334000 | 39250 | 39250 | 39250 | 39200 | 2105 |
| 533 | 20240902 | 101300 | 3899778600 | 39250 | 39300 | 39300 | 39200 | 716 |
| 534 | 20240902 | 101200 | 3871663000 | 39300 | 39250 | 39300 | 39250 | 264 |
| 535 | 20240902 | 101100 | 3861289900 | 39250 | 39250 | 39250 | 39200 | 163 |
| 536 | 20240902 | 101000 | 3854897250 | 39250 | 39050 | 39300 | 39000 | 1091 |
| 537 | 20240902 | 100900 | 3812227550 | 39000 | 39050 | 39050 | 39000 | 29 |
| 538 | 20240902 | 100800 | 3811096150 | 39050 | 38900 | 39050 | 38900 | 291 |
| 539 | 20240902 | 100700 | 3799757250 | 38900 | 39000 | 39000 | 38900 | 162 |
| 540 | 20240902 | 100600 | 3793453500 | 38900 | 38950 | 38950 | 38900 | 169 |
| 541 | 20240902 | 100500 | 3786875150 | 38900 | 38900 | 38950 | 38850 | 459 |
| 542 | 20240902 | 100400 | 3769018250 | 38900 | 38900 | 38950 | 38850 | 1294 |
| 543 | 20240902 | 100300 | 3718680050 | 38950 | 38900 | 38950 | 38900 | 452 |
| 544 | 20240902 | 100200 | 3701091550 | 38900 | 38950 | 38950 | 38900 | 62 |
| 545 | 20240902 | 100100 | 3698679600 | 38950 | 39000 | 39000 | 38900 | 1542 |
| 546 | 20240902 | 100000 | 3638623800 | 39050 | 39050 | 39300 | 39000 | 1091 |
| 547 | 20240902 | 095900 | 3595993850 | 39000 | 39050 | 39050 | 38950 | 2934 |
| 548 | 20240902 | 095800 | 3481506200 | 39150 | 39150 | 39200 | 39050 | 2565 |
| 549 | 20240902 | 095700 | 3381253300 | 39200 | 39200 | 39200 | 39150 | 151 |
| 550 | 20240902 | 095600 | 3375336700 | 39200 | 39050 | 39250 | 39050 | 1426 |
| 551 | 20240902 | 095500 | 3319549250 | 39100 | 39250 | 39250 | 39100 | 2075 |
| 552 | 20240902 | 095400 | 3238299050 | 39250 | 39300 | 39300 | 39200 | 1816 |
| 553 | 20240902 | 095300 | 3166989900 | 39350 | 39350 | 39400 | 39250 | 910 |
| 554 | 20240902 | 095200 | 3131243850 | 39300 | 39400 | 39400 | 39300 | 1108 |
| 555 | 20240902 | 095100 | 3087668850 | 39400 | 39450 | 39450 | 39350 | 455 |
| 556 | 20240902 | 095000 | 3069737950 | 39450 | 39450 | 39450 | 39400 | 281 |
| 557 | 20240902 | 094900 | 3058653700 | 39500 | 39600 | 39600 | 39450 | 2446 |
| 558 | 20240902 | 094800 | 2961987450 | 39600 | 39650 | 39650 | 39550 | 1128 |
| 559 | 20240902 | 094700 | 2917357000 | 39600 | 39550 | 39600 | 39550 | 375 |
| 560 | 20240902 | 094600 | 2902512200 | 39550 | 39600 | 39750 | 39550 | 3330 |
| 561 | 20240902 | 094500 | 2770422300 | 39550 | 39600 | 39700 | 39550 | 1390 |
| 562 | 20240902 | 094400 | 2715326850 | 39650 | 39700 | 39700 | 39550 | 2428 |
| 563 | 20240902 | 094300 | 2619137600 | 39650 | 39500 | 39700 | 39500 | 3181 |
| 564 | 20240902 | 094200 | 2493250100 | 39500 | 39450 | 39550 | 39450 | 1369 |
| 565 | 20240902 | 094100 | 2439163550 | 39500 | 39500 | 39500 | 39450 | 890 |
| 566 | 20240902 | 094000 | 2404027100 | 39500 | 39400 | 39500 | 39350 | 999 |
| 567 | 20240902 | 093900 | 2364607000 | 39400 | 39350 | 39400 | 39350 | 249 |
| 568 | 20240902 | 093800 | 2354808200 | 39350 | 39400 | 39400 | 39350 | 172 |
| 569 | 20240902 | 093700 | 2348038200 | 39400 | 39350 | 39400 | 39300 | 395 |
| 570 | 20240902 | 093600 | 2332481500 | 39350 | 39250 | 39450 | 39200 | 1479 |
| 571 | 20240902 | 093500 | 2274316850 | 39200 | 39400 | 39450 | 39200 | 2839 |
| 572 | 20240902 | 093400 | 2162736250 | 39400 | 39350 | 39400 | 39300 | 397 |
| 573 | 20240902 | 093300 | 2147112100 | 39350 | 39350 | 39350 | 39300 | 1617 |
| 574 | 20240902 | 093200 | 2083556850 | 39350 | 39300 | 39350 | 39200 | 2073 |
| 575 | 20240902 | 093100 | 2002195400 | 39300 | 39200 | 39300 | 39200 | 475 |
| 576 | 20240902 | 093000 | 1983546350 | 39200 | 39200 | 39300 | 39150 | 974 |
| 577 | 20240902 | 092900 | 1945351800 | 39200 | 39200 | 39200 | 39150 | 563 |
| 578 | 20240902 | 092800 | 1923305300 | 39200 | 39200 | 39250 | 39150 | 1567 |
| 579 | 20240902 | 092700 | 1861874850 | 39200 | 39400 | 39400 | 39200 | 1656 |
| 580 | 20240902 | 092600 | 1796700750 | 39400 | 39550 | 39550 | 39400 | 1795 |
| 581 | 20240902 | 092500 | 1725815050 | 39600 | 39650 | 39650 | 39550 | 641 |
| 582 | 20240902 | 092400 | 1700445900 | 39600 | 39500 | 39600 | 39500 | 824 |
| 583 | 20240902 | 092300 | 1667843750 | 39550 | 39600 | 39600 | 39500 | 1217 |
| 584 | 20240902 | 092200 | 1619679400 | 39600 | 39450 | 39600 | 39450 | 2535 |
| 585 | 20240902 | 092100 | 1519527400 | 39450 | 39550 | 39600 | 39400 | 3408 |
| 586 | 20240902 | 092000 | 1384909250 | 39550 | 39500 | 39600 | 39400 | 1320 |
| 587 | 20240902 | 091900 | 1332674400 | 39500 | 39550 | 39600 | 39350 | 4735 |
| 588 | 20240902 | 091800 | 1145787750 | 39550 | 39500 | 39550 | 39500 | 860 |
| 589 | 20240902 | 091700 | 1111785550 | 39550 | 39450 | 39550 | 39400 | 1280 |
| 590 | 20240902 | 091600 | 1061253600 | 39450 | 39400 | 39450 | 39350 | 3745 |
| 591 | 20240902 | 091500 | 913787600 | 39400 | 39300 | 39400 | 39300 | 404 |
| 592 | 20240902 | 091400 | 897886500 | 39300 | 39300 | 39400 | 39250 | 829 |
| 593 | 20240902 | 091300 | 865281350 | 39350 | 39300 | 39350 | 39250 | 1080 |
| 594 | 20240902 | 091200 | 822817950 | 39350 | 39350 | 39400 | 39250 | 1961 |
| 595 | 20240902 | 091100 | 745640550 | 39350 | 39350 | 39400 | 39300 | 1082 |
| 596 | 20240902 | 091000 | 703091100 | 39350 | 39100 | 39350 | 39100 | 975 |
| 597 | 20240902 | 090900 | 664818600 | 39100 | 39000 | 39100 | 38950 | 1075 |
| 598 | 20240902 | 090800 | 622889450 | 39050 | 39200 | 39250 | 39050 | 839 |
| 599 | 20240902 | 090700 | 590043400 | 39200 | 39250 | 39300 | 39150 | 1123 |
| 600 | 20240902 | 090600 | 545971100 | 39250 | 39300 | 39350 | 39200 | 1138 |
| 601 | 20240902 | 090500 | 501256000 | 39250 | 39150 | 39300 | 39150 | 4707 |
| 602 | 20240902 | 090400 | 316656050 | 39150 | 39000 | 39150 | 38950 | 1903 |
| 603 | 20240902 | 090300 | 242372000 | 38950 | 38800 | 39000 | 38800 | 1226 |
| 604 | 20240902 | 090200 | 194710250 | 38850 | 38800 | 38950 | 38700 | 937 |
| 605 | 20240902 | 090100 | 158300150 | 38700 | 39150 | 39200 | 38700 | 1886 |
| 606 | 20240902 | 090000 | 84984100 | 39150 | 39000 | 39300 | 38950 | 1976 |