33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 191200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 3 | 20240902 | 191100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240902 | 191000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240902 | 190900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240902 | 190800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240902 | 190700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240902 | 190600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240902 | 190500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240902 | 190400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240902 | 190300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240902 | 190200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240902 | 190100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240902 | 190000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240902 | 185900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240902 | 185800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240902 | 185700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240902 | 185600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240902 | 185500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240902 | 185400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240902 | 185300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240902 | 185200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240902 | 185100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240902 | 185000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240902 | 184900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240902 | 184800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240902 | 184700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240902 | 184600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240902 | 184500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240902 | 184400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240902 | 184300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240902 | 184200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 33 | 20240902 | 184100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240902 | 184000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240902 | 183900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240902 | 183800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240902 | 183700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240902 | 183600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240902 | 183500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240902 | 183400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240902 | 183300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240902 | 183200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240902 | 183100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240902 | 183000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240902 | 182900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240902 | 182800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240902 | 182700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240902 | 182600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240902 | 182500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240902 | 182400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240902 | 182300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240902 | 182200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240902 | 182100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240902 | 182000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240902 | 181900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240902 | 181800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240902 | 181700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240902 | 181600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240902 | 181500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240902 | 181400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240902 | 181300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240902 | 181200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 63 | 20240902 | 181100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240902 | 181000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240902 | 180900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240902 | 180800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240902 | 180700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240902 | 180600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240902 | 180500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240902 | 180400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240902 | 180300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240902 | 180200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240902 | 180100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240902 | 180000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240902 | 175900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240902 | 175800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240902 | 175700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240902 | 175600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240902 | 175500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240902 | 175400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240902 | 175300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240902 | 175200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240902 | 175100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240902 | 175000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240902 | 174900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240902 | 174800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240902 | 174700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240902 | 174600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240902 | 174500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240902 | 174400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240902 | 174300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240902 | 174200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 93 | 20240902 | 174100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240902 | 174000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240902 | 173900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240902 | 173800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240902 | 173700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240902 | 173600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240902 | 173500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240902 | 173400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240902 | 173300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240902 | 173200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240902 | 173100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240902 | 173000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240902 | 172900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240902 | 172800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240902 | 172700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240902 | 172600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240902 | 172500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240902 | 172400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240902 | 172300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240902 | 172200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240902 | 172100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240902 | 172000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240902 | 171900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240902 | 171800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240902 | 171700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240902 | 171600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240902 | 171500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240902 | 171400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240902 | 171300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240902 | 171200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 123 | 20240902 | 171100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240902 | 171000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240902 | 170900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240902 | 170800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240902 | 170700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240902 | 170600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240902 | 170500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240902 | 170400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240902 | 170300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240902 | 170200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240902 | 170100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240902 | 170000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240902 | 165900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240902 | 165800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240902 | 165700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240902 | 165600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240902 | 165500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240902 | 165400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240902 | 165300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240902 | 165200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240902 | 165100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240902 | 165000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240902 | 164900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240902 | 164800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240902 | 164700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240902 | 164600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240902 | 164500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240902 | 164400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240902 | 164300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240902 | 164200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 153 | 20240902 | 164100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240902 | 164000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240902 | 163900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240902 | 163800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240902 | 163700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240902 | 163600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240902 | 163500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240902 | 163400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240902 | 163300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240902 | 163200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240902 | 163100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240902 | 163000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240902 | 162900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240902 | 162800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240902 | 162700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240902 | 162600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240902 | 162500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240902 | 162400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240902 | 162300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240902 | 162200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240902 | 162100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240902 | 162000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240902 | 161900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240902 | 161800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240902 | 161700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240902 | 161600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240902 | 161500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240902 | 161400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240902 | 161300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240902 | 161200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 183 | 20240902 | 161100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240902 | 161000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240902 | 160900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240902 | 160800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240902 | 160700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240902 | 160600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240902 | 160500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240902 | 160400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240902 | 160300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240902 | 160200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240902 | 160100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240902 | 160000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240902 | 155900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240902 | 155800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240902 | 155700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240902 | 155600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240902 | 155500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240902 | 155400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240902 | 155300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240902 | 155200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240902 | 155100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240902 | 155000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240902 | 154900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20240902 | 154800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20240902 | 154700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20240902 | 154600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20240902 | 154500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20240902 | 154400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20240902 | 154300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20240902 | 154200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 213 | 20240902 | 154100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20240902 | 154000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20240902 | 153900 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20240902 | 153800 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20240902 | 153700 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20240902 | 153600 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20240902 | 153500 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20240902 | 153400 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20240902 | 153300 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20240902 | 153200 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20240902 | 153100 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20240902 | 153000 | 23423558700 | 48500 | 48500 | 48500 | 48500 | 11775 |
| 225 | 20240902 | 152900 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 226 | 20240902 | 152800 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 227 | 20240902 | 152700 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 228 | 20240902 | 152600 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 229 | 20240902 | 152500 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 230 | 20240902 | 152400 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 231 | 20240902 | 152300 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 232 | 20240902 | 152200 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 233 | 20240902 | 152100 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 234 | 20240902 | 152000 | 22852471200 | 48550 | 48550 | 48550 | 48550 | 0 |
| 235 | 20240902 | 151900 | 22852471200 | 48550 | 48700 | 48700 | 48500 | 9927 |
| 236 | 20240902 | 151800 | 22370008600 | 48700 | 48750 | 48750 | 48700 | 3378 |
| 237 | 20240902 | 151700 | 22205468900 | 48750 | 48750 | 48750 | 48700 | 984 |
| 238 | 20240902 | 151600 | 22157536700 | 48750 | 48750 | 48750 | 48700 | 588 |
| 239 | 20240902 | 151500 | 22128888750 | 48750 | 48700 | 48750 | 48700 | 1303 |
| 240 | 20240902 | 151400 | 22065424700 | 48700 | 48700 | 48750 | 48700 | 489 |
| 241 | 20240902 | 151300 | 22041602400 | 48700 | 48800 | 48800 | 48700 | 2617 |
| 242 | 20240902 | 151200 | 21914035950 | 48800 | 48800 | 48800 | 48750 | 2890 |
| 243 | 20240902 | 151100 | 21773139700 | 48800 | 48850 | 48850 | 48750 | 506 |
| 244 | 20240902 | 151000 | 21748445450 | 48800 | 48900 | 48900 | 48800 | 757 |
| 245 | 20240902 | 150900 | 21711501550 | 48800 | 48900 | 48900 | 48800 | 5411 |
| 246 | 20240902 | 150800 | 21447344200 | 48900 | 48900 | 48900 | 48850 | 851 |
| 247 | 20240902 | 150700 | 21405748400 | 48850 | 48850 | 48900 | 48850 | 1033 |
| 248 | 20240902 | 150600 | 21355283650 | 48900 | 48850 | 48900 | 48850 | 1140 |
| 249 | 20240902 | 150500 | 21299592600 | 48850 | 48900 | 48900 | 48850 | 554 |
| 250 | 20240902 | 150400 | 21272522600 | 48900 | 48950 | 48950 | 48850 | 350 |
| 251 | 20240902 | 150300 | 21255406050 | 48950 | 48850 | 48950 | 48850 | 721 |
| 252 | 20240902 | 150200 | 21220151350 | 48850 | 48850 | 48900 | 48850 | 607 |
| 253 | 20240902 | 150100 | 21190497250 | 48900 | 48850 | 48900 | 48800 | 335 |
| 254 | 20240902 | 150000 | 21174131900 | 48900 | 48900 | 48900 | 48800 | 870 |
| 255 | 20240902 | 145900 | 21131654900 | 48850 | 48800 | 48900 | 48800 | 564 |
| 256 | 20240902 | 145800 | 21104101050 | 48850 | 48900 | 48900 | 48800 | 343 |
| 257 | 20240902 | 145700 | 21087346100 | 48850 | 48850 | 48900 | 48850 | 1479 |
| 258 | 20240902 | 145600 | 21015086750 | 48850 | 48900 | 48900 | 48850 | 377 |
| 259 | 20240902 | 145500 | 20996661950 | 48950 | 48850 | 48950 | 48850 | 1300 |
| 260 | 20240902 | 145400 | 20933116450 | 48900 | 48850 | 48900 | 48800 | 1520 |
| 261 | 20240902 | 145300 | 20858865600 | 48850 | 48900 | 48950 | 48850 | 2343 |
| 262 | 20240902 | 145200 | 20744337250 | 48950 | 48900 | 48950 | 48900 | 509 |
| 263 | 20240902 | 145100 | 20719437750 | 48900 | 48900 | 49000 | 48900 | 1865 |
| 264 | 20240902 | 145000 | 20628156400 | 48900 | 49050 | 49050 | 48900 | 2227 |
| 265 | 20240902 | 144900 | 20519110200 | 49050 | 49050 | 49050 | 49000 | 1908 |
| 266 | 20240902 | 144800 | 20425599900 | 49050 | 49100 | 49100 | 49000 | 840 |
| 267 | 20240902 | 144700 | 20384417150 | 49100 | 49050 | 49100 | 49050 | 522 |
| 268 | 20240902 | 144600 | 20358810350 | 49050 | 49050 | 49050 | 49000 | 429 |
| 269 | 20240902 | 144500 | 20337781000 | 49050 | 49100 | 49100 | 49000 | 1183 |
| 270 | 20240902 | 144400 | 20279745150 | 49100 | 49150 | 49150 | 49100 | 145 |
| 271 | 20240902 | 144300 | 20272623200 | 49100 | 49150 | 49150 | 49100 | 539 |
| 272 | 20240902 | 144200 | 20246156900 | 49150 | 49150 | 49150 | 49100 | 342 |
| 273 | 20240902 | 144100 | 20229361800 | 49150 | 49100 | 49150 | 49100 | 253 |
| 274 | 20240902 | 144000 | 20216938100 | 49150 | 49150 | 49150 | 49050 | 367 |
| 275 | 20240902 | 143900 | 20198930050 | 49100 | 49150 | 49150 | 49050 | 503 |
| 276 | 20240902 | 143800 | 20174233300 | 49150 | 49100 | 49150 | 49100 | 94 |
| 277 | 20240902 | 143700 | 20169616800 | 49100 | 49200 | 49200 | 49050 | 1263 |
| 278 | 20240902 | 143600 | 20107564950 | 49250 | 49250 | 49300 | 49200 | 464 |
| 279 | 20240902 | 143500 | 20084727650 | 49250 | 49200 | 49250 | 49200 | 801 |
| 280 | 20240902 | 143400 | 20045295700 | 49250 | 49300 | 49300 | 49200 | 274 |
| 281 | 20240902 | 143300 | 20031810750 | 49250 | 49300 | 49300 | 49200 | 639 |
| 282 | 20240902 | 143200 | 20000334100 | 49300 | 49300 | 49300 | 49200 | 375 |
| 283 | 20240902 | 143100 | 19981874300 | 49300 | 49250 | 49300 | 49200 | 417 |
| 284 | 20240902 | 143000 | 19961330200 | 49250 | 49250 | 49300 | 49250 | 768 |
| 285 | 20240902 | 142900 | 19923505450 | 49250 | 49300 | 49300 | 49250 | 762 |
| 286 | 20240902 | 142800 | 19885940300 | 49250 | 49200 | 49300 | 49200 | 400 |
| 287 | 20240902 | 142700 | 19866240750 | 49200 | 49200 | 49250 | 49100 | 677 |
| 288 | 20240902 | 142600 | 19832937250 | 49250 | 49150 | 49250 | 49100 | 763 |
| 289 | 20240902 | 142500 | 19795410950 | 49150 | 49100 | 49200 | 49100 | 247 |
| 290 | 20240902 | 142400 | 19783270700 | 49100 | 49150 | 49200 | 49100 | 346 |
| 291 | 20240902 | 142300 | 19766277200 | 49150 | 49200 | 49200 | 49150 | 160 |
| 292 | 20240902 | 142200 | 19758411850 | 49150 | 49150 | 49200 | 49150 | 163 |
| 293 | 20240902 | 142100 | 19750398950 | 49200 | 49150 | 49200 | 49100 | 646 |
| 294 | 20240902 | 142000 | 19718666500 | 49150 | 49050 | 49150 | 49050 | 251 |
| 295 | 20240902 | 141900 | 19706341800 | 49100 | 49050 | 49100 | 49000 | 492 |
| 296 | 20240902 | 141800 | 19682202600 | 49100 | 49100 | 49150 | 49000 | 1494 |
| 297 | 20240902 | 141700 | 19608889300 | 49150 | 49200 | 49200 | 49100 | 291 |
| 298 | 20240902 | 141600 | 19594580450 | 49200 | 49250 | 49250 | 49200 | 373 |
| 299 | 20240902 | 141500 | 19576225850 | 49300 | 49250 | 49300 | 49150 | 733 |
| 300 | 20240902 | 141400 | 19540145800 | 49300 | 49300 | 49300 | 49250 | 584 |
| 301 | 20240902 | 141300 | 19511376150 | 49300 | 49300 | 49350 | 49250 | 742 |
| 302 | 20240902 | 141200 | 19474795400 | 49250 | 49300 | 49300 | 49200 | 595 |
| 303 | 20240902 | 141100 | 19445491400 | 49300 | 49300 | 49300 | 49200 | 913 |
| 304 | 20240902 | 141000 | 19400520050 | 49250 | 49200 | 49300 | 49200 | 1166 |
| 305 | 20240902 | 140900 | 19343098150 | 49200 | 49350 | 49350 | 49200 | 874 |
| 306 | 20240902 | 140800 | 19300057250 | 49350 | 49450 | 49450 | 49300 | 865 |
| 307 | 20240902 | 140700 | 19257371750 | 49450 | 49500 | 49500 | 49400 | 1171 |
| 308 | 20240902 | 140600 | 19199464850 | 49450 | 49400 | 49500 | 49300 | 3694 |
| 309 | 20240902 | 140500 | 19016934100 | 49400 | 49250 | 49400 | 49250 | 3196 |
| 310 | 20240902 | 140400 | 18859375650 | 49250 | 49200 | 49250 | 49150 | 533 |
| 311 | 20240902 | 140300 | 18833155800 | 49150 | 49250 | 49250 | 49150 | 1529 |
| 312 | 20240902 | 140200 | 18757927600 | 49200 | 49250 | 49250 | 49200 | 520 |
| 313 | 20240902 | 140100 | 18732331450 | 49250 | 49050 | 49250 | 49000 | 1400 |
| 314 | 20240902 | 140000 | 18663519300 | 49000 | 49100 | 49150 | 48950 | 1433 |
| 315 | 20240902 | 135900 | 18593185450 | 49100 | 48950 | 49100 | 48900 | 1653 |
| 316 | 20240902 | 135800 | 18512211200 | 48900 | 48900 | 48950 | 48850 | 443 |
| 317 | 20240902 | 135700 | 18490552750 | 48900 | 48850 | 48950 | 48800 | 741 |
| 318 | 20240902 | 135600 | 18454351000 | 48900 | 48900 | 48900 | 48850 | 252 |
| 319 | 20240902 | 135500 | 18442032200 | 48850 | 48850 | 48850 | 48800 | 592 |
| 320 | 20240902 | 135400 | 18413128550 | 48800 | 48800 | 48850 | 48750 | 626 |
| 321 | 20240902 | 135300 | 18382584300 | 48850 | 48850 | 48850 | 48800 | 287 |
| 322 | 20240902 | 135200 | 18368575000 | 48800 | 48850 | 48850 | 48800 | 414 |
| 323 | 20240902 | 135100 | 18348369000 | 48800 | 48800 | 48850 | 48750 | 953 |
| 324 | 20240902 | 135000 | 18301873050 | 48800 | 48800 | 48800 | 48750 | 534 |
| 325 | 20240902 | 134900 | 18275820200 | 48800 | 48850 | 48850 | 48800 | 470 |
| 326 | 20240902 | 134800 | 18252883400 | 48850 | 48850 | 48850 | 48800 | 1052 |
| 327 | 20240902 | 134700 | 18201542800 | 48800 | 48850 | 48850 | 48800 | 689 |
| 328 | 20240902 | 134600 | 18167916000 | 48800 | 48900 | 48900 | 48800 | 4356 |
| 329 | 20240902 | 134500 | 17955216250 | 48850 | 48950 | 48950 | 48850 | 2353 |
| 330 | 20240902 | 134400 | 17840173550 | 48900 | 48900 | 48950 | 48900 | 161 |
| 331 | 20240902 | 134300 | 17832298100 | 48900 | 48900 | 48950 | 48900 | 349 |
| 332 | 20240902 | 134200 | 17815231150 | 48950 | 48900 | 48950 | 48900 | 332 |
| 333 | 20240902 | 134100 | 17798991850 | 48900 | 48900 | 48950 | 48900 | 257 |
| 334 | 20240902 | 134000 | 17786423800 | 48900 | 48900 | 48950 | 48900 | 332 |
| 335 | 20240902 | 133900 | 17770186150 | 48950 | 48900 | 48950 | 48900 | 543 |
| 336 | 20240902 | 133800 | 17743621900 | 48850 | 48850 | 48900 | 48850 | 535 |
| 337 | 20240902 | 133700 | 17717475650 | 48850 | 48900 | 48900 | 48850 | 228 |
| 338 | 20240902 | 133600 | 17706335350 | 48900 | 48850 | 48900 | 48850 | 245 |
| 339 | 20240902 | 133500 | 17694364050 | 48900 | 48900 | 48900 | 48850 | 407 |
| 340 | 20240902 | 133400 | 17674468250 | 48900 | 48850 | 48900 | 48850 | 541 |
| 341 | 20240902 | 133300 | 17648027700 | 48900 | 48850 | 48900 | 48850 | 520 |
| 342 | 20240902 | 133200 | 17622624450 | 48900 | 48900 | 48900 | 48850 | 186 |
| 343 | 20240902 | 133100 | 17613536750 | 48850 | 48900 | 48900 | 48850 | 1828 |
| 344 | 20240902 | 133000 | 17524232300 | 48900 | 48900 | 48950 | 48850 | 525 |
| 345 | 20240902 | 132900 | 17498561500 | 48900 | 48900 | 48950 | 48850 | 728 |
| 346 | 20240902 | 132800 | 17462965650 | 48900 | 48850 | 48900 | 48850 | 260 |
| 347 | 20240902 | 132700 | 17450260200 | 48900 | 48900 | 48900 | 48850 | 200 |
| 348 | 20240902 | 132600 | 17440487800 | 48900 | 48900 | 48900 | 48850 | 412 |
| 349 | 20240902 | 132500 | 17420358300 | 48900 | 48900 | 48900 | 48850 | 186 |
| 350 | 20240902 | 132400 | 17411269600 | 48900 | 48900 | 48900 | 48850 | 957 |
| 351 | 20240902 | 132300 | 17364482450 | 48950 | 48950 | 48950 | 48900 | 111 |
| 352 | 20240902 | 132200 | 17359051250 | 48950 | 48950 | 48950 | 48900 | 459 |
| 353 | 20240902 | 132100 | 17336589700 | 48950 | 48900 | 48950 | 48850 | 968 |
| 354 | 20240902 | 132000 | 17289266000 | 48900 | 48900 | 48900 | 48850 | 368 |
| 355 | 20240902 | 131900 | 17271284100 | 48900 | 49000 | 49000 | 48850 | 3141 |
| 356 | 20240902 | 131800 | 17117756450 | 48950 | 48900 | 49000 | 48900 | 765 |
| 357 | 20240902 | 131700 | 17080317000 | 48900 | 48900 | 48950 | 48900 | 368 |
| 358 | 20240902 | 131600 | 17062320350 | 48950 | 48900 | 48950 | 48900 | 337 |
| 359 | 20240902 | 131500 | 17045840350 | 48900 | 48900 | 48950 | 48900 | 3511 |
| 360 | 20240902 | 131400 | 16874151150 | 48900 | 49000 | 49000 | 48900 | 816 |
| 361 | 20240902 | 131300 | 16834211300 | 49000 | 48950 | 49000 | 48950 | 979 |
| 362 | 20240902 | 131200 | 16786245900 | 48950 | 49000 | 49000 | 48950 | 359 |
| 363 | 20240902 | 131100 | 16768670650 | 49000 | 48950 | 49000 | 48950 | 575 |
| 364 | 20240902 | 131000 | 16740514450 | 48950 | 49000 | 49000 | 48950 | 222 |
| 365 | 20240902 | 130900 | 16729645500 | 49000 | 48950 | 49000 | 48950 | 258 |
| 366 | 20240902 | 130800 | 16717013000 | 48950 | 48950 | 49000 | 48950 | 282 |
| 367 | 20240902 | 130700 | 16703208650 | 49000 | 48950 | 49000 | 48950 | 242 |
| 368 | 20240902 | 130600 | 16691358200 | 48950 | 49000 | 49000 | 48950 | 458 |
| 369 | 20240902 | 130500 | 16668928900 | 49000 | 48950 | 49050 | 48950 | 836 |
| 370 | 20240902 | 130400 | 16627966850 | 48950 | 48950 | 49000 | 48950 | 438 |
| 371 | 20240902 | 130300 | 16606522100 | 48950 | 49000 | 49000 | 48950 | 368 |
| 372 | 20240902 | 130200 | 16588504650 | 49000 | 48950 | 49000 | 48950 | 257 |
| 373 | 20240902 | 130100 | 16575923600 | 48950 | 49050 | 49100 | 48950 | 7178 |
| 374 | 20240902 | 130000 | 16224160950 | 49050 | 49100 | 49150 | 49050 | 222 |
| 375 | 20240902 | 125900 | 16213269350 | 49100 | 49150 | 49150 | 49100 | 1144 |
| 376 | 20240902 | 125800 | 16157093100 | 49150 | 49100 | 49150 | 49100 | 174 |
| 377 | 20240902 | 125700 | 16148544950 | 49100 | 49150 | 49150 | 49100 | 458 |
| 378 | 20240902 | 125600 | 16126056200 | 49150 | 49150 | 49150 | 49100 | 171 |
| 379 | 20240902 | 125500 | 16117658750 | 49100 | 49100 | 49150 | 49100 | 317 |
| 380 | 20240902 | 125400 | 16102093050 | 49150 | 49200 | 49200 | 49100 | 518 |
| 381 | 20240902 | 125300 | 16076637000 | 49150 | 49200 | 49200 | 49150 | 129 |
| 382 | 20240902 | 125200 | 16070294800 | 49150 | 49100 | 49150 | 49100 | 332 |
| 383 | 20240902 | 125100 | 16053982000 | 49150 | 49150 | 49200 | 49100 | 377 |
| 384 | 20240902 | 125000 | 16035458000 | 49150 | 49100 | 49150 | 49100 | 143 |
| 385 | 20240902 | 124900 | 16028430950 | 49150 | 49200 | 49200 | 49150 | 166 |
| 386 | 20240902 | 124800 | 16020270550 | 49150 | 49100 | 49200 | 49100 | 403 |
| 387 | 20240902 | 124700 | 16000471350 | 49100 | 49100 | 49150 | 49100 | 348 |
| 388 | 20240902 | 124600 | 15983383950 | 49100 | 49050 | 49100 | 49050 | 202 |
| 389 | 20240902 | 124500 | 15973467550 | 49050 | 49050 | 49100 | 49050 | 328 |
| 390 | 20240902 | 124400 | 15957372400 | 49100 | 49050 | 49100 | 49050 | 321 |
| 391 | 20240902 | 124300 | 15941620450 | 49050 | 49100 | 49100 | 49050 | 121 |
| 392 | 20240902 | 124200 | 15935683900 | 49100 | 49050 | 49100 | 49050 | 448 |
| 393 | 20240902 | 124100 | 15913707050 | 49100 | 49150 | 49150 | 49050 | 996 |
| 394 | 20240902 | 124000 | 15864807050 | 49100 | 49100 | 49150 | 49100 | 265 |
| 395 | 20240902 | 123900 | 15851791350 | 49150 | 49100 | 49150 | 49100 | 98 |
| 396 | 20240902 | 123800 | 15846977750 | 49100 | 49100 | 49150 | 49100 | 204 |
| 397 | 20240902 | 123700 | 15836958200 | 49150 | 49100 | 49150 | 49100 | 112 |
| 398 | 20240902 | 123600 | 15831457800 | 49100 | 49150 | 49150 | 49100 | 772 |
| 399 | 20240902 | 123500 | 15793551850 | 49150 | 49150 | 49150 | 49100 | 1537 |
| 400 | 20240902 | 123400 | 15718019950 | 49150 | 49200 | 49200 | 49150 | 185 |
| 401 | 20240902 | 123300 | 15708924200 | 49200 | 49200 | 49200 | 49150 | 92 |
| 402 | 20240902 | 123200 | 15704401150 | 49200 | 49150 | 49250 | 49150 | 344 |
| 403 | 20240902 | 123100 | 15687484600 | 49200 | 49250 | 49250 | 49200 | 518 |
| 404 | 20240902 | 123000 | 15661988650 | 49250 | 49150 | 49250 | 49150 | 336 |
| 405 | 20240902 | 122900 | 15645453950 | 49200 | 49200 | 49200 | 49150 | 856 |
| 406 | 20240902 | 122800 | 15603341250 | 49200 | 49250 | 49250 | 49200 | 295 |
| 407 | 20240902 | 122700 | 15588819300 | 49250 | 49200 | 49250 | 49200 | 148 |
| 408 | 20240902 | 122600 | 15581536800 | 49250 | 49200 | 49250 | 49200 | 158 |
| 409 | 20240902 | 122500 | 15573757850 | 49250 | 49200 | 49250 | 49200 | 132 |
| 410 | 20240902 | 122400 | 15567261400 | 49250 | 49200 | 49250 | 49150 | 255 |
| 411 | 20240902 | 122300 | 15554717450 | 49150 | 49150 | 49200 | 49150 | 133 |
| 412 | 20240902 | 122200 | 15548180350 | 49150 | 49200 | 49200 | 49150 | 279 |
| 413 | 20240902 | 122100 | 15534456900 | 49250 | 49100 | 49250 | 49100 | 467 |
| 414 | 20240902 | 122000 | 15511505800 | 49150 | 49150 | 49200 | 49100 | 563 |
| 415 | 20240902 | 121900 | 15483845750 | 49100 | 49150 | 49200 | 49100 | 628 |
| 416 | 20240902 | 121800 | 15452982550 | 49150 | 49150 | 49200 | 49150 | 302 |
| 417 | 20240902 | 121700 | 15438138200 | 49150 | 49100 | 49150 | 49100 | 286 |
| 418 | 20240902 | 121600 | 15424095250 | 49100 | 49150 | 49150 | 49100 | 181 |
| 419 | 20240902 | 121500 | 15415206850 | 49100 | 49100 | 49100 | 49100 | 204 |
| 420 | 20240902 | 121400 | 15405190450 | 49100 | 49100 | 49150 | 49100 | 377 |
| 421 | 20240902 | 121300 | 15386679350 | 49150 | 49100 | 49150 | 49100 | 230 |
| 422 | 20240902 | 121200 | 15375381350 | 49100 | 49200 | 49200 | 49100 | 411 |
| 423 | 20240902 | 121100 | 15355179100 | 49200 | 49200 | 49200 | 49200 | 733 |
| 424 | 20240902 | 121000 | 15319115500 | 49200 | 49300 | 49300 | 49200 | 1465 |
| 425 | 20240902 | 120900 | 15246958950 | 49300 | 49250 | 49300 | 49250 | 91 |
| 426 | 20240902 | 120800 | 15242475250 | 49250 | 49350 | 49350 | 49250 | 1036 |
| 427 | 20240902 | 120700 | 15191411750 | 49350 | 49300 | 49350 | 49300 | 158 |
| 428 | 20240902 | 120600 | 15183620200 | 49300 | 49400 | 49400 | 49300 | 375 |
| 429 | 20240902 | 120500 | 15165117500 | 49350 | 49300 | 49350 | 49300 | 325 |
| 430 | 20240902 | 120400 | 15149084150 | 49300 | 49300 | 49350 | 49250 | 510 |
| 431 | 20240902 | 120300 | 15123941450 | 49300 | 49300 | 49300 | 49300 | 106 |
| 432 | 20240902 | 120200 | 15118715650 | 49300 | 49300 | 49300 | 49250 | 269 |
| 433 | 20240902 | 120100 | 15105454000 | 49250 | 49300 | 49350 | 49250 | 499 |
| 434 | 20240902 | 120000 | 15080847400 | 49350 | 49300 | 49350 | 49300 | 153 |
| 435 | 20240902 | 115900 | 15073301200 | 49350 | 49450 | 49450 | 49300 | 575 |
| 436 | 20240902 | 115800 | 15044921950 | 49400 | 49400 | 49450 | 49350 | 1896 |
| 437 | 20240902 | 115700 | 14951256400 | 49400 | 49350 | 49400 | 49350 | 797 |
| 438 | 20240902 | 115600 | 14911907450 | 49350 | 49250 | 49400 | 49200 | 1052 |
| 439 | 20240902 | 115500 | 14860017700 | 49200 | 49200 | 49200 | 49200 | 113 |
| 440 | 20240902 | 115400 | 14854458100 | 49200 | 49200 | 49250 | 49200 | 324 |
| 441 | 20240902 | 115300 | 14838511100 | 49200 | 49250 | 49250 | 49200 | 99 |
| 442 | 20240902 | 115200 | 14833637150 | 49250 | 49250 | 49300 | 49200 | 200 |
| 443 | 20240902 | 115100 | 14823791500 | 49300 | 49300 | 49300 | 49250 | 244 |
| 444 | 20240902 | 115000 | 14811773850 | 49300 | 49300 | 49300 | 49250 | 410 |
| 445 | 20240902 | 114900 | 14791570000 | 49300 | 49300 | 49300 | 49250 | 690 |
| 446 | 20240902 | 114800 | 14757553600 | 49300 | 49300 | 49300 | 49200 | 1030 |
| 447 | 20240902 | 114700 | 14706793100 | 49250 | 49200 | 49250 | 49150 | 1110 |
| 448 | 20240902 | 114600 | 14652171000 | 49150 | 49200 | 49200 | 49150 | 179 |
| 449 | 20240902 | 114500 | 14643372550 | 49150 | 49150 | 49150 | 49100 | 677 |
| 450 | 20240902 | 114400 | 14610101600 | 49150 | 49050 | 49150 | 49050 | 521 |
| 451 | 20240902 | 114300 | 14584527200 | 49050 | 49100 | 49100 | 49050 | 164 |
| 452 | 20240902 | 114200 | 14576478900 | 49100 | 49000 | 49100 | 49000 | 413 |
| 453 | 20240902 | 114100 | 14556221150 | 49050 | 49000 | 49050 | 49000 | 272 |
| 454 | 20240902 | 114000 | 14542888150 | 49050 | 49050 | 49050 | 49000 | 171 |
| 455 | 20240902 | 113900 | 14534504100 | 49100 | 49050 | 49100 | 49050 | 99 |
| 456 | 20240902 | 113800 | 14529646300 | 49050 | 49050 | 49100 | 49050 | 353 |
| 457 | 20240902 | 113700 | 14512331350 | 49100 | 49050 | 49100 | 49050 | 155 |
| 458 | 20240902 | 113600 | 14504726100 | 49050 | 49050 | 49100 | 49050 | 104 |
| 459 | 20240902 | 113500 | 14499624600 | 49050 | 49100 | 49100 | 49050 | 232 |
| 460 | 20240902 | 113400 | 14488238900 | 49100 | 49050 | 49100 | 49050 | 244 |
| 461 | 20240902 | 113300 | 14476268750 | 49050 | 49050 | 49100 | 49050 | 188 |
| 462 | 20240902 | 113200 | 14467041500 | 49050 | 49050 | 49100 | 49050 | 170 |
| 463 | 20240902 | 113100 | 14458702700 | 49050 | 49050 | 49050 | 49050 | 144 |
| 464 | 20240902 | 113000 | 14451639500 | 49000 | 49050 | 49050 | 49000 | 297 |
| 465 | 20240902 | 112900 | 14437077650 | 49000 | 49050 | 49100 | 49000 | 228 |
| 466 | 20240902 | 112800 | 14425896400 | 49050 | 49050 | 49100 | 49000 | 826 |
| 467 | 20240902 | 112700 | 14385399850 | 49050 | 49050 | 49050 | 49000 | 582 |
| 468 | 20240902 | 112600 | 14356861150 | 49050 | 49050 | 49050 | 49050 | 886 |
| 469 | 20240902 | 112500 | 14313402850 | 49050 | 49150 | 49150 | 49050 | 756 |
| 470 | 20240902 | 112400 | 14276273850 | 49150 | 49100 | 49150 | 49100 | 279 |
| 471 | 20240902 | 112300 | 14262562750 | 49100 | 49100 | 49150 | 49100 | 178 |
| 472 | 20240902 | 112200 | 14253822550 | 49100 | 49150 | 49150 | 49100 | 340 |
| 473 | 20240902 | 112100 | 14237127350 | 49150 | 49100 | 49150 | 49100 | 281 |
| 474 | 20240902 | 112000 | 14223323750 | 49100 | 49150 | 49200 | 49100 | 284 |
| 475 | 20240902 | 111900 | 14209367500 | 49150 | 49150 | 49200 | 49150 | 160 |
| 476 | 20240902 | 111800 | 14201503450 | 49200 | 49200 | 49250 | 49150 | 204 |
| 477 | 20240902 | 111700 | 14191473450 | 49200 | 49200 | 49200 | 49150 | 287 |
| 478 | 20240902 | 111600 | 14177360550 | 49150 | 49150 | 49200 | 49150 | 636 |
| 479 | 20240902 | 111500 | 14146100850 | 49150 | 49150 | 49150 | 49150 | 223 |
| 480 | 20240902 | 111400 | 14135140400 | 49150 | 49100 | 49150 | 49100 | 60 |
| 481 | 20240902 | 111300 | 14132192550 | 49050 | 49150 | 49150 | 49050 | 608 |
| 482 | 20240902 | 111200 | 14102344250 | 49100 | 49100 | 49100 | 49050 | 304 |
| 483 | 20240902 | 111100 | 14087420600 | 49100 | 49200 | 49200 | 49100 | 546 |
| 484 | 20240902 | 111000 | 14060588800 | 49150 | 49050 | 49150 | 49050 | 246 |
| 485 | 20240902 | 110900 | 14048517750 | 49050 | 49000 | 49050 | 48950 | 582 |
| 486 | 20240902 | 110800 | 14020006050 | 49000 | 48950 | 49000 | 48950 | 100 |
| 487 | 20240902 | 110700 | 14015110850 | 49000 | 48950 | 49000 | 48900 | 427 |
| 488 | 20240902 | 110600 | 13994209750 | 48900 | 48900 | 48900 | 48850 | 1109 |
| 489 | 20240902 | 110500 | 13940007850 | 48900 | 48900 | 48900 | 48850 | 487 |
| 490 | 20240902 | 110400 | 13916194650 | 48900 | 48900 | 48950 | 48850 | 1086 |
| 491 | 20240902 | 110300 | 13863089550 | 48900 | 48850 | 48900 | 48850 | 1375 |
| 492 | 20240902 | 110200 | 13795881200 | 48850 | 48900 | 48900 | 48850 | 1089 |
| 493 | 20240902 | 110100 | 13742669300 | 48900 | 48900 | 48900 | 48850 | 756 |
| 494 | 20240902 | 110000 | 13705708000 | 48850 | 48900 | 48950 | 48850 | 2535 |
| 495 | 20240902 | 105900 | 13581763050 | 48900 | 48950 | 48950 | 48900 | 725 |
| 496 | 20240902 | 105800 | 13546280900 | 48950 | 48950 | 49000 | 48900 | 244 |
| 497 | 20240902 | 105700 | 13534338800 | 48900 | 48950 | 49000 | 48900 | 787 |
| 498 | 20240902 | 105600 | 13495826100 | 48950 | 49000 | 49000 | 48950 | 459 |
| 499 | 20240902 | 105500 | 13473357500 | 49050 | 49050 | 49050 | 49000 | 554 |
| 500 | 20240902 | 105400 | 13446200700 | 49050 | 49000 | 49100 | 49000 | 741 |
| 501 | 20240902 | 105300 | 13409858550 | 49000 | 48900 | 49000 | 48900 | 802 |
| 502 | 20240902 | 105200 | 13370627950 | 48900 | 48900 | 48950 | 48900 | 3470 |
| 503 | 20240902 | 105100 | 13200932050 | 48900 | 49000 | 49050 | 48900 | 4515 |
| 504 | 20240902 | 105000 | 12979873100 | 49000 | 49050 | 49100 | 49000 | 4815 |
| 505 | 20240902 | 104900 | 12743874050 | 49050 | 49100 | 49100 | 49050 | 421 |
| 506 | 20240902 | 104800 | 12723217400 | 49050 | 49050 | 49100 | 49050 | 590 |
| 507 | 20240902 | 104700 | 12694277750 | 49050 | 49100 | 49100 | 49000 | 4165 |
| 508 | 20240902 | 104600 | 12489955950 | 49100 | 49150 | 49200 | 49100 | 3265 |
| 509 | 20240902 | 104500 | 12329590950 | 49150 | 49200 | 49200 | 49150 | 665 |
| 510 | 20240902 | 104400 | 12296903950 | 49200 | 49200 | 49200 | 49150 | 397 |
| 511 | 20240902 | 104300 | 12277383750 | 49200 | 49200 | 49200 | 49150 | 224 |
| 512 | 20240902 | 104200 | 12266367250 | 49200 | 49200 | 49250 | 49200 | 1420 |
| 513 | 20240902 | 104100 | 12196501850 | 49200 | 49200 | 49200 | 49150 | 1385 |
| 514 | 20240902 | 104000 | 12128398500 | 49200 | 49200 | 49250 | 49150 | 755 |
| 515 | 20240902 | 103900 | 12091260250 | 49200 | 49250 | 49250 | 49200 | 493 |
| 516 | 20240902 | 103800 | 12067003300 | 49200 | 49200 | 49250 | 49200 | 514 |
| 517 | 20240902 | 103700 | 12041714200 | 49200 | 49350 | 49400 | 49200 | 2008 |
| 518 | 20240902 | 103600 | 11942718300 | 49350 | 49500 | 49500 | 49350 | 976 |
| 519 | 20240902 | 103500 | 11894476200 | 49500 | 49600 | 49600 | 49500 | 729 |
| 520 | 20240902 | 103400 | 11858369350 | 49600 | 49650 | 49650 | 49550 | 654 |
| 521 | 20240902 | 103300 | 11825927850 | 49650 | 49600 | 49650 | 49550 | 1260 |
| 522 | 20240902 | 103200 | 11763433400 | 49600 | 49650 | 49650 | 49550 | 1040 |
| 523 | 20240902 | 103100 | 11711845650 | 49600 | 49700 | 49700 | 49600 | 525 |
| 524 | 20240902 | 103000 | 11685772500 | 49600 | 49500 | 49600 | 49500 | 704 |
| 525 | 20240902 | 102900 | 11650859050 | 49500 | 49550 | 49550 | 49450 | 437 |
| 526 | 20240902 | 102800 | 11629229500 | 49550 | 49550 | 49600 | 49550 | 512 |
| 527 | 20240902 | 102700 | 11603854900 | 49550 | 49450 | 49600 | 49450 | 438 |
| 528 | 20240902 | 102600 | 11582157500 | 49450 | 49450 | 49500 | 49400 | 510 |
| 529 | 20240902 | 102500 | 11556940650 | 49450 | 49550 | 49550 | 49450 | 1060 |
| 530 | 20240902 | 102400 | 11504481250 | 49550 | 49700 | 49700 | 49550 | 2249 |
| 531 | 20240902 | 102300 | 11392870150 | 49700 | 49700 | 49750 | 49600 | 2970 |
| 532 | 20240902 | 102200 | 11245312700 | 49650 | 49500 | 49650 | 49500 | 4718 |
| 533 | 20240902 | 102100 | 11011416700 | 49500 | 49350 | 49500 | 49350 | 716 |
| 534 | 20240902 | 102000 | 10976031350 | 49300 | 49300 | 49300 | 49250 | 694 |
| 535 | 20240902 | 101900 | 10941829400 | 49250 | 49250 | 49300 | 49250 | 201 |
| 536 | 20240902 | 101800 | 10931927100 | 49300 | 49450 | 49450 | 49300 | 1293 |
| 537 | 20240902 | 101700 | 10868106800 | 49400 | 49400 | 49600 | 49350 | 5120 |
| 538 | 20240902 | 101600 | 10614657000 | 49350 | 49450 | 49500 | 49300 | 772 |
| 539 | 20240902 | 101500 | 10576531600 | 49500 | 49250 | 49550 | 49250 | 4367 |
| 540 | 20240902 | 101400 | 10360798650 | 49250 | 49200 | 49250 | 49100 | 1773 |
| 541 | 20240902 | 101300 | 10273634900 | 49200 | 49300 | 49300 | 49200 | 1329 |
| 542 | 20240902 | 101200 | 10208205650 | 49300 | 49250 | 49300 | 49250 | 407 |
| 543 | 20240902 | 101100 | 10188159650 | 49250 | 49300 | 49300 | 49250 | 223 |
| 544 | 20240902 | 101000 | 10177176200 | 49200 | 49300 | 49300 | 49200 | 857 |
| 545 | 20240902 | 100900 | 10134969100 | 49250 | 49300 | 49300 | 49250 | 659 |
| 546 | 20240902 | 100800 | 10102506200 | 49300 | 49250 | 49300 | 49250 | 501 |
| 547 | 20240902 | 100700 | 10077830950 | 49250 | 49250 | 49300 | 49250 | 322 |
| 548 | 20240902 | 100600 | 10061971100 | 49300 | 49300 | 49350 | 49300 | 1023 |
| 549 | 20240902 | 100500 | 10011521450 | 49350 | 49350 | 49400 | 49300 | 695 |
| 550 | 20240902 | 100400 | 9977233900 | 49400 | 49250 | 49400 | 49250 | 2086 |
| 551 | 20240902 | 100300 | 9874294200 | 49250 | 49050 | 49250 | 49050 | 2574 |
| 552 | 20240902 | 100200 | 9747831400 | 49050 | 49050 | 49050 | 49000 | 772 |
| 553 | 20240902 | 100100 | 9709966550 | 49050 | 48900 | 49100 | 48900 | 1034 |
| 554 | 20240902 | 100000 | 9659293800 | 48950 | 49200 | 49200 | 48900 | 15297 |
| 555 | 20240902 | 095900 | 8909142300 | 49150 | 49150 | 49250 | 49150 | 1373 |
| 556 | 20240902 | 095800 | 8841608250 | 49150 | 49200 | 49250 | 49150 | 1761 |
| 557 | 20240902 | 095700 | 8754970850 | 49200 | 49350 | 49350 | 49200 | 1538 |
| 558 | 20240902 | 095600 | 8679210950 | 49350 | 49300 | 49400 | 49200 | 2063 |
| 559 | 20240902 | 095500 | 8577520250 | 49300 | 49250 | 49300 | 49250 | 717 |
| 560 | 20240902 | 095400 | 8542181850 | 49250 | 49250 | 49300 | 49200 | 848 |
| 561 | 20240902 | 095300 | 8500421550 | 49200 | 49200 | 49300 | 49200 | 2557 |
| 562 | 20240902 | 095200 | 8374530400 | 49150 | 49250 | 49300 | 49150 | 974 |
| 563 | 20240902 | 095100 | 8326625050 | 49250 | 49300 | 49300 | 49200 | 3533 |
| 564 | 20240902 | 095000 | 8152754750 | 49300 | 49250 | 49300 | 49250 | 1316 |
| 565 | 20240902 | 094900 | 8087940100 | 49300 | 49250 | 49300 | 49250 | 355 |
| 566 | 20240902 | 094800 | 8070451950 | 49250 | 49250 | 49300 | 49250 | 733 |
| 567 | 20240902 | 094700 | 8034350600 | 49250 | 49250 | 49300 | 49200 | 2379 |
| 568 | 20240902 | 094600 | 7917200550 | 49300 | 49400 | 49400 | 49300 | 2878 |
| 569 | 20240902 | 094500 | 7775248950 | 49400 | 49400 | 49400 | 49350 | 965 |
| 570 | 20240902 | 094400 | 7727609700 | 49350 | 49350 | 49400 | 49350 | 972 |
| 571 | 20240902 | 094300 | 7679641400 | 49400 | 49550 | 49550 | 49350 | 6851 |
| 572 | 20240902 | 094200 | 7340760100 | 49550 | 49550 | 49550 | 49500 | 660 |
| 573 | 20240902 | 094100 | 7308067900 | 49550 | 49600 | 49600 | 49500 | 4635 |
| 574 | 20240902 | 094000 | 7078518900 | 49550 | 49700 | 49700 | 49550 | 1832 |
| 575 | 20240902 | 093900 | 6987659050 | 49700 | 49700 | 49700 | 49600 | 231 |
| 576 | 20240902 | 093800 | 6976192500 | 49700 | 49600 | 49700 | 49550 | 601 |
| 577 | 20240902 | 093700 | 6946406400 | 49600 | 49600 | 49650 | 49500 | 4393 |
| 578 | 20240902 | 093600 | 6728734150 | 49550 | 49700 | 49700 | 49550 | 2825 |
| 579 | 20240902 | 093500 | 6588537500 | 49650 | 49850 | 49900 | 49650 | 3099 |
| 580 | 20240902 | 093400 | 6434305900 | 49850 | 49800 | 49900 | 49700 | 598 |
| 581 | 20240902 | 093300 | 6404518300 | 49700 | 49800 | 49800 | 49600 | 1336 |
| 582 | 20240902 | 093200 | 6338157300 | 49800 | 49850 | 49850 | 49700 | 579 |
| 583 | 20240902 | 093100 | 6309365100 | 49850 | 49650 | 49850 | 49600 | 808 |
| 584 | 20240902 | 093000 | 6269233750 | 49600 | 49550 | 49650 | 49500 | 1355 |
| 585 | 20240902 | 092900 | 6202074650 | 49550 | 49650 | 49650 | 49500 | 4919 |
| 586 | 20240902 | 092800 | 5958278050 | 49600 | 49750 | 49750 | 49600 | 3277 |
| 587 | 20240902 | 092700 | 5795579950 | 49700 | 49850 | 49900 | 49700 | 3615 |
| 588 | 20240902 | 092600 | 5615622900 | 49900 | 50000 | 50000 | 49850 | 423 |
| 589 | 20240902 | 092500 | 5594503950 | 50000 | 50100 | 50100 | 50000 | 903 |
| 590 | 20240902 | 092400 | 5549351750 | 50100 | 50100 | 50100 | 49950 | 971 |
| 591 | 20240902 | 092300 | 5500805750 | 50000 | 49850 | 50100 | 49800 | 1948 |
| 592 | 20240902 | 092200 | 5403524400 | 49800 | 49800 | 49850 | 49750 | 393 |
| 593 | 20240902 | 092100 | 5383955950 | 49800 | 49800 | 49900 | 49800 | 2335 |
| 594 | 20240902 | 092000 | 5267594750 | 49850 | 49800 | 49850 | 49750 | 593 |
| 595 | 20240902 | 091900 | 5238065550 | 49800 | 49850 | 49850 | 49800 | 1237 |
| 596 | 20240902 | 091800 | 5176452150 | 49850 | 50000 | 50000 | 49800 | 2244 |
| 597 | 20240902 | 091700 | 5064495200 | 49950 | 49950 | 50100 | 49900 | 5707 |
| 598 | 20240902 | 091600 | 4779495500 | 49950 | 49750 | 49950 | 49700 | 1124 |
| 599 | 20240902 | 091500 | 4723495950 | 49700 | 49600 | 49700 | 49550 | 1746 |
| 600 | 20240902 | 091400 | 4636858100 | 49600 | 49650 | 49700 | 49550 | 2220 |
| 601 | 20240902 | 091300 | 4526700650 | 49600 | 49750 | 49800 | 49600 | 1799 |
| 602 | 20240902 | 091200 | 4437339350 | 49800 | 49850 | 50000 | 49800 | 1887 |
| 603 | 20240902 | 091100 | 4343143400 | 49750 | 49550 | 49800 | 49500 | 2855 |
| 604 | 20240902 | 091000 | 4201621400 | 49550 | 49800 | 49800 | 49500 | 8320 |
| 605 | 20240902 | 090900 | 3788706350 | 49800 | 49600 | 49850 | 49600 | 2847 |
| 606 | 20240902 | 090800 | 3647269050 | 49650 | 49850 | 49850 | 49600 | 6097 |
| 607 | 20240902 | 090700 | 3344206900 | 49850 | 50300 | 50300 | 49800 | 7611 |
| 608 | 20240902 | 090600 | 2963682150 | 50300 | 50300 | 50300 | 50200 | 2177 |
| 609 | 20240902 | 090500 | 2854321750 | 50300 | 49950 | 50400 | 49700 | 7793 |
| 610 | 20240902 | 090400 | 2465280950 | 49950 | 49800 | 50000 | 49650 | 8650 |
| 611 | 20240902 | 090300 | 2033969450 | 49800 | 50200 | 50500 | 49800 | 10410 |
| 612 | 20240902 | 090200 | 1512306900 | 50300 | 50700 | 50700 | 50100 | 8813 |
| 613 | 20240902 | 090100 | 1068184100 | 50700 | 51200 | 51300 | 50600 | 7582 |
| 614 | 20240902 | 090000 | 681571200 | 51300 | 51800 | 51900 | 51100 | 11813 |