33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 191100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 3 | 20240903 | 191000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240903 | 190900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240903 | 190800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240903 | 190700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240903 | 190600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240903 | 190500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240903 | 190400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240903 | 190300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240903 | 190200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240903 | 190100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240903 | 190000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240903 | 185900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240903 | 185800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240903 | 185700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240903 | 185600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240903 | 185500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240903 | 185400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240903 | 185300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240903 | 185200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240903 | 185100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240903 | 185000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240903 | 184900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240903 | 184800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240903 | 184700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240903 | 184600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240903 | 184500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240903 | 184400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240903 | 184300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240903 | 184200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240903 | 184100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 33 | 20240903 | 184000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240903 | 183900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240903 | 183800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240903 | 183700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240903 | 183600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240903 | 183500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240903 | 183400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240903 | 183300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240903 | 183200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240903 | 183100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240903 | 183000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240903 | 182900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240903 | 182800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240903 | 182700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240903 | 182600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240903 | 182500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240903 | 182400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240903 | 182300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240903 | 182200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240903 | 182100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240903 | 182000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240903 | 181900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240903 | 181800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240903 | 181700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240903 | 181600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240903 | 181500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240903 | 181400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240903 | 181300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240903 | 181200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240903 | 181100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 63 | 20240903 | 181000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240903 | 180900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240903 | 180800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240903 | 180700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240903 | 180600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240903 | 180500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240903 | 180400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240903 | 180300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240903 | 180200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240903 | 180100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240903 | 180000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240903 | 175900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240903 | 175800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240903 | 175700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240903 | 175600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240903 | 175500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240903 | 175400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240903 | 175300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240903 | 175200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240903 | 175100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240903 | 175000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240903 | 174900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240903 | 174800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240903 | 174700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240903 | 174600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240903 | 174500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240903 | 174400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240903 | 174300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240903 | 174200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240903 | 174100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 93 | 20240903 | 174000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240903 | 173900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240903 | 173800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240903 | 173700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240903 | 173600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240903 | 173500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240903 | 173400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240903 | 173300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240903 | 173200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240903 | 173100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240903 | 173000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240903 | 172900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240903 | 172800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240903 | 172700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240903 | 172600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240903 | 172500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240903 | 172400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240903 | 172300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240903 | 172200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240903 | 172100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240903 | 172000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240903 | 171900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240903 | 171800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240903 | 171700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240903 | 171600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240903 | 171500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240903 | 171400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240903 | 171300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240903 | 171200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240903 | 171100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 123 | 20240903 | 171000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240903 | 170900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240903 | 170800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240903 | 170700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240903 | 170600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240903 | 170500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240903 | 170400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240903 | 170300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240903 | 170200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240903 | 170100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240903 | 170000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240903 | 165900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240903 | 165800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240903 | 165700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240903 | 165600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240903 | 165500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240903 | 165400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240903 | 165300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240903 | 165200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240903 | 165100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240903 | 165000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240903 | 164900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240903 | 164800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240903 | 164700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240903 | 164600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240903 | 164500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240903 | 164400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240903 | 164300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240903 | 164200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240903 | 164100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 153 | 20240903 | 164000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240903 | 163900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240903 | 163800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240903 | 163700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240903 | 163600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240903 | 163500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240903 | 163400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240903 | 163300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240903 | 163200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240903 | 163100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240903 | 163000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240903 | 162900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240903 | 162800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240903 | 162700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240903 | 162600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240903 | 162500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240903 | 162400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240903 | 162300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240903 | 162200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240903 | 162100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240903 | 162000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240903 | 161900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240903 | 161800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240903 | 161700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240903 | 161600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240903 | 161500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240903 | 161400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240903 | 161300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240903 | 161200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240903 | 161100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 183 | 20240903 | 161000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240903 | 160900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240903 | 160800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240903 | 160700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240903 | 160600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240903 | 160500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240903 | 160400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240903 | 160300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240903 | 160200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240903 | 160100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240903 | 160000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240903 | 155900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240903 | 155800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240903 | 155700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240903 | 155600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240903 | 155500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240903 | 155400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240903 | 155300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240903 | 155200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240903 | 155100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240903 | 155000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240903 | 154900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240903 | 154800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240903 | 154700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240903 | 154600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240903 | 154500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240903 | 154400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240903 | 154300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240903 | 154200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240903 | 154100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 213 | 20240903 | 154000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240903 | 153900 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240903 | 153800 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240903 | 153700 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240903 | 153600 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240903 | 153500 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240903 | 153400 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240903 | 153300 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240903 | 153200 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240903 | 153100 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240903 | 153000 | 16336342150 | 47600 | 47600 | 47600 | 47600 | 5025 |
| 224 | 20240903 | 152900 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20240903 | 152800 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240903 | 152700 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240903 | 152600 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240903 | 152500 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240903 | 152400 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240903 | 152300 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240903 | 152200 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240903 | 152100 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240903 | 152000 | 16097152150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240903 | 151900 | 16097152150 | 47650 | 47550 | 47650 | 47550 | 1121 |
| 235 | 20240903 | 151800 | 16043777800 | 47550 | 47600 | 47650 | 47500 | 6126 |
| 236 | 20240903 | 151700 | 15752378550 | 47600 | 47700 | 47700 | 47600 | 1439 |
| 237 | 20240903 | 151600 | 15683806400 | 47700 | 47750 | 47750 | 47700 | 316 |
| 238 | 20240903 | 151500 | 15668727700 | 47800 | 47750 | 47800 | 47700 | 1634 |
| 239 | 20240903 | 151400 | 15590726250 | 47750 | 47850 | 47850 | 47750 | 802 |
| 240 | 20240903 | 151300 | 15552382600 | 47850 | 47850 | 47900 | 47850 | 431 |
| 241 | 20240903 | 151200 | 15531758050 | 47900 | 47850 | 47900 | 47850 | 86 |
| 242 | 20240903 | 151100 | 15527641300 | 47850 | 47850 | 47900 | 47850 | 321 |
| 243 | 20240903 | 151000 | 15512276650 | 47850 | 47900 | 47900 | 47850 | 729 |
| 244 | 20240903 | 150900 | 15477366650 | 47900 | 47950 | 47950 | 47900 | 509 |
| 245 | 20240903 | 150800 | 15452963350 | 47950 | 47900 | 48000 | 47850 | 1281 |
| 246 | 20240903 | 150700 | 15391548600 | 47850 | 47900 | 47950 | 47850 | 1126 |
| 247 | 20240903 | 150600 | 15337620200 | 47850 | 47900 | 47950 | 47850 | 346 |
| 248 | 20240903 | 150500 | 15321044650 | 47950 | 47950 | 48000 | 47900 | 480 |
| 249 | 20240903 | 150400 | 15298024150 | 47900 | 47850 | 48000 | 47850 | 1400 |
| 250 | 20240903 | 150300 | 15230921150 | 47850 | 48000 | 48000 | 47850 | 880 |
| 251 | 20240903 | 150200 | 15188725350 | 48000 | 47850 | 48000 | 47850 | 520 |
| 252 | 20240903 | 150100 | 15163785850 | 47850 | 47850 | 48000 | 47650 | 1427 |
| 253 | 20240903 | 150000 | 15095569400 | 47800 | 47650 | 47950 | 47650 | 1763 |
| 254 | 20240903 | 145900 | 15011410250 | 47650 | 47650 | 47750 | 47550 | 3476 |
| 255 | 20240903 | 145800 | 14845945350 | 47700 | 47600 | 47750 | 47550 | 2472 |
| 256 | 20240903 | 145700 | 14728213350 | 47600 | 47700 | 47800 | 47550 | 3060 |
| 257 | 20240903 | 145600 | 14582344750 | 47800 | 47850 | 47850 | 47600 | 4929 |
| 258 | 20240903 | 145500 | 14347049900 | 47800 | 47950 | 48100 | 47800 | 6104 |
| 259 | 20240903 | 145400 | 14054744550 | 47950 | 47950 | 48150 | 47950 | 1850 |
| 260 | 20240903 | 145300 | 13965936350 | 47950 | 48050 | 48300 | 47950 | 2769 |
| 261 | 20240903 | 145200 | 13832847050 | 48050 | 48300 | 48300 | 48050 | 1324 |
| 262 | 20240903 | 145100 | 13769068800 | 48300 | 48350 | 48400 | 48250 | 744 |
| 263 | 20240903 | 145000 | 13733113350 | 48350 | 48400 | 48400 | 48300 | 1226 |
| 264 | 20240903 | 144900 | 13673818500 | 48500 | 48450 | 48500 | 48400 | 425 |
| 265 | 20240903 | 144800 | 13653229550 | 48450 | 48500 | 48500 | 48450 | 199 |
| 266 | 20240903 | 144700 | 13643583650 | 48500 | 48550 | 48550 | 48500 | 374 |
| 267 | 20240903 | 144600 | 13625440050 | 48550 | 48600 | 48650 | 48500 | 1017 |
| 268 | 20240903 | 144500 | 13576039200 | 48650 | 48550 | 48700 | 48550 | 820 |
| 269 | 20240903 | 144400 | 13536143250 | 48550 | 48550 | 48600 | 48550 | 347 |
| 270 | 20240903 | 144300 | 13519295150 | 48600 | 48550 | 48600 | 48550 | 248 |
| 271 | 20240903 | 144200 | 13507246650 | 48550 | 48600 | 48600 | 48550 | 610 |
| 272 | 20240903 | 144100 | 13477605050 | 48600 | 48650 | 48650 | 48600 | 153 |
| 273 | 20240903 | 144000 | 13470166850 | 48600 | 48450 | 48700 | 48450 | 1169 |
| 274 | 20240903 | 143900 | 13413426100 | 48450 | 48400 | 48500 | 48400 | 592 |
| 275 | 20240903 | 143800 | 13384744600 | 48400 | 48400 | 48450 | 48400 | 52 |
| 276 | 20240903 | 143700 | 13382225450 | 48400 | 48350 | 48400 | 48350 | 178 |
| 277 | 20240903 | 143600 | 13373614500 | 48350 | 48450 | 48450 | 48350 | 160 |
| 278 | 20240903 | 143500 | 13365871450 | 48500 | 48450 | 48500 | 48350 | 884 |
| 279 | 20240903 | 143400 | 13323042650 | 48450 | 48450 | 48500 | 48400 | 159 |
| 280 | 20240903 | 143300 | 13315343700 | 48500 | 48600 | 48600 | 48400 | 479 |
| 281 | 20240903 | 143200 | 13292111500 | 48600 | 48550 | 48650 | 48550 | 429 |
| 282 | 20240903 | 143100 | 13271277750 | 48550 | 48800 | 48800 | 48550 | 813 |
| 283 | 20240903 | 143000 | 13231691150 | 48800 | 48650 | 48800 | 48650 | 969 |
| 284 | 20240903 | 142900 | 13184461300 | 48700 | 48650 | 48750 | 48600 | 2468 |
| 285 | 20240903 | 142800 | 13064237700 | 48600 | 48600 | 48650 | 48600 | 248 |
| 286 | 20240903 | 142700 | 13052178550 | 48600 | 48600 | 48650 | 48600 | 96 |
| 287 | 20240903 | 142600 | 13047509200 | 48600 | 48600 | 48650 | 48550 | 225 |
| 288 | 20240903 | 142500 | 13036569100 | 48650 | 48500 | 48650 | 48500 | 1346 |
| 289 | 20240903 | 142400 | 12971194050 | 48500 | 48500 | 48550 | 48500 | 160 |
| 290 | 20240903 | 142300 | 12963432750 | 48550 | 48550 | 48600 | 48500 | 630 |
| 291 | 20240903 | 142200 | 12932842500 | 48550 | 48600 | 48600 | 48550 | 258 |
| 292 | 20240903 | 142100 | 12920314400 | 48550 | 48600 | 48600 | 48550 | 195 |
| 293 | 20240903 | 142000 | 12910841800 | 48600 | 48550 | 48600 | 48450 | 851 |
| 294 | 20240903 | 141900 | 12869546450 | 48550 | 48650 | 48650 | 48550 | 986 |
| 295 | 20240903 | 141800 | 12821627950 | 48650 | 48600 | 48650 | 48600 | 1133 |
| 296 | 20240903 | 141700 | 12766562050 | 48650 | 48550 | 48650 | 48550 | 343 |
| 297 | 20240903 | 141600 | 12749892150 | 48550 | 48600 | 48600 | 48550 | 999 |
| 298 | 20240903 | 141500 | 12701358350 | 48600 | 48500 | 48600 | 48500 | 762 |
| 299 | 20240903 | 141400 | 12664348600 | 48550 | 48500 | 48550 | 48500 | 236 |
| 300 | 20240903 | 141300 | 12652897500 | 48550 | 48500 | 48550 | 48450 | 483 |
| 301 | 20240903 | 141200 | 12629471650 | 48450 | 48500 | 48500 | 48450 | 185 |
| 302 | 20240903 | 141100 | 12620503700 | 48450 | 48450 | 48500 | 48400 | 878 |
| 303 | 20240903 | 141000 | 12577968200 | 48450 | 48400 | 48450 | 48350 | 751 |
| 304 | 20240903 | 140900 | 12541616100 | 48400 | 48450 | 48450 | 48400 | 112 |
| 305 | 20240903 | 140800 | 12536194800 | 48450 | 48400 | 48450 | 48400 | 977 |
| 306 | 20240903 | 140700 | 12488905250 | 48400 | 48400 | 48400 | 48350 | 164 |
| 307 | 20240903 | 140600 | 12480972200 | 48350 | 48300 | 48400 | 48300 | 405 |
| 308 | 20240903 | 140500 | 12461389100 | 48350 | 48250 | 48350 | 48250 | 629 |
| 309 | 20240903 | 140400 | 12431018850 | 48300 | 48300 | 48300 | 48250 | 201 |
| 310 | 20240903 | 140300 | 12421314950 | 48300 | 48300 | 48300 | 48250 | 72 |
| 311 | 20240903 | 140200 | 12417840000 | 48250 | 48250 | 48300 | 48250 | 153 |
| 312 | 20240903 | 140100 | 12410453050 | 48250 | 48350 | 48400 | 48250 | 559 |
| 313 | 20240903 | 140000 | 12383427300 | 48350 | 48250 | 48350 | 48200 | 768 |
| 314 | 20240903 | 135900 | 12346350750 | 48250 | 48250 | 48300 | 48250 | 166 |
| 315 | 20240903 | 135800 | 12338340450 | 48250 | 48300 | 48300 | 48250 | 413 |
| 316 | 20240903 | 135700 | 12318392850 | 48300 | 48350 | 48350 | 48300 | 289 |
| 317 | 20240903 | 135600 | 12304423500 | 48350 | 48250 | 48400 | 48250 | 372 |
| 318 | 20240903 | 135500 | 12286446400 | 48250 | 48250 | 48300 | 48150 | 947 |
| 319 | 20240903 | 135400 | 12240770600 | 48250 | 48250 | 48300 | 48250 | 218 |
| 320 | 20240903 | 135300 | 12230249650 | 48250 | 48250 | 48300 | 48250 | 382 |
| 321 | 20240903 | 135200 | 12211815500 | 48250 | 48250 | 48300 | 48250 | 185 |
| 322 | 20240903 | 135100 | 12202884400 | 48300 | 48300 | 48400 | 48200 | 494 |
| 323 | 20240903 | 135000 | 12179008100 | 48350 | 48250 | 48350 | 48150 | 935 |
| 324 | 20240903 | 134900 | 12133926050 | 48250 | 48200 | 48250 | 48200 | 23 |
| 325 | 20240903 | 134800 | 12132817250 | 48200 | 48300 | 48350 | 48200 | 288 |
| 326 | 20240903 | 134700 | 12118908800 | 48300 | 48300 | 48300 | 48300 | 22 |
| 327 | 20240903 | 134600 | 12117846200 | 48300 | 48350 | 48350 | 48250 | 610 |
| 328 | 20240903 | 134500 | 12088362250 | 48350 | 48250 | 48400 | 48200 | 575 |
| 329 | 20240903 | 134400 | 12060614700 | 48250 | 48250 | 48300 | 48250 | 49 |
| 330 | 20240903 | 134300 | 12058249550 | 48250 | 48250 | 48250 | 48250 | 335 |
| 331 | 20240903 | 134200 | 12042085800 | 48250 | 48250 | 48250 | 48250 | 16 |
| 332 | 20240903 | 134100 | 12041313800 | 48350 | 48250 | 48400 | 48250 | 1224 |
| 333 | 20240903 | 134000 | 11982148500 | 48250 | 48150 | 48250 | 48100 | 451 |
| 334 | 20240903 | 133900 | 11960435150 | 48200 | 48200 | 48250 | 48150 | 228 |
| 335 | 20240903 | 133800 | 11949440500 | 48150 | 48200 | 48200 | 48150 | 156 |
| 336 | 20240903 | 133700 | 11941921350 | 48200 | 48200 | 48250 | 48200 | 97 |
| 337 | 20240903 | 133600 | 11937241300 | 48200 | 48250 | 48250 | 48200 | 380 |
| 338 | 20240903 | 133500 | 11918913400 | 48250 | 48200 | 48250 | 48050 | 753 |
| 339 | 20240903 | 133400 | 11882671300 | 48200 | 48100 | 48250 | 48100 | 1748 |
| 340 | 20240903 | 133300 | 11798510350 | 48100 | 48200 | 48250 | 48100 | 358 |
| 341 | 20240903 | 133200 | 11781269150 | 48200 | 48200 | 48250 | 48150 | 295 |
| 342 | 20240903 | 133100 | 11767053350 | 48200 | 48300 | 48350 | 48200 | 758 |
| 343 | 20240903 | 133000 | 11730448200 | 48300 | 48100 | 48300 | 48050 | 882 |
| 344 | 20240903 | 132900 | 11687976100 | 48150 | 48150 | 48150 | 48100 | 212 |
| 345 | 20240903 | 132800 | 11677775150 | 48100 | 48100 | 48100 | 48100 | 104 |
| 346 | 20240903 | 132700 | 11672772750 | 48100 | 48100 | 48150 | 48100 | 100 |
| 347 | 20240903 | 132600 | 11667962250 | 48100 | 48100 | 48200 | 48100 | 461 |
| 348 | 20240903 | 132500 | 11645758300 | 48150 | 47950 | 48150 | 47950 | 1468 |
| 349 | 20240903 | 132400 | 11575269800 | 48000 | 47950 | 48000 | 47950 | 446 |
| 350 | 20240903 | 132300 | 11553873900 | 47950 | 48000 | 48000 | 47950 | 1097 |
| 351 | 20240903 | 132200 | 11501222300 | 48000 | 48000 | 48050 | 48000 | 1061 |
| 352 | 20240903 | 132100 | 11450292850 | 48000 | 48100 | 48100 | 48000 | 1664 |
| 353 | 20240903 | 132000 | 11370328050 | 48100 | 48100 | 48150 | 48100 | 1204 |
| 354 | 20240903 | 131900 | 11312410900 | 48150 | 48100 | 48150 | 48100 | 25 |
| 355 | 20240903 | 131800 | 11311208250 | 48150 | 48200 | 48200 | 48150 | 456 |
| 356 | 20240903 | 131700 | 11289238300 | 48200 | 48200 | 48200 | 48200 | 51 |
| 357 | 20240903 | 131600 | 11286780100 | 48200 | 48250 | 48300 | 48150 | 874 |
| 358 | 20240903 | 131500 | 11244619200 | 48250 | 48150 | 48250 | 48100 | 693 |
| 359 | 20240903 | 131400 | 11211247050 | 48200 | 48150 | 48200 | 48150 | 272 |
| 360 | 20240903 | 131300 | 11198149350 | 48150 | 48150 | 48150 | 48150 | 520 |
| 361 | 20240903 | 131200 | 11173111350 | 48150 | 48200 | 48250 | 48150 | 230 |
| 362 | 20240903 | 131100 | 11162032050 | 48250 | 48300 | 48350 | 48250 | 543 |
| 363 | 20240903 | 131000 | 11135798900 | 48250 | 48150 | 48250 | 48100 | 1707 |
| 364 | 20240903 | 130900 | 11053641800 | 48150 | 48200 | 48250 | 48150 | 598 |
| 365 | 20240903 | 130800 | 11024827450 | 48200 | 48250 | 48250 | 48200 | 240 |
| 366 | 20240903 | 130700 | 11013258950 | 48250 | 48300 | 48300 | 48250 | 220 |
| 367 | 20240903 | 130600 | 11002640700 | 48250 | 48300 | 48350 | 48250 | 490 |
| 368 | 20240903 | 130500 | 10978969950 | 48300 | 48250 | 48300 | 48200 | 580 |
| 369 | 20240903 | 130400 | 10950982200 | 48250 | 48200 | 48250 | 48200 | 549 |
| 370 | 20240903 | 130300 | 10924500450 | 48250 | 48250 | 48250 | 48200 | 305 |
| 371 | 20240903 | 130200 | 10909785100 | 48250 | 48300 | 48300 | 48250 | 195 |
| 372 | 20240903 | 130100 | 10900376250 | 48250 | 48300 | 48350 | 48250 | 554 |
| 373 | 20240903 | 130000 | 10873615400 | 48300 | 48300 | 48350 | 48200 | 685 |
| 374 | 20240903 | 125900 | 10840553600 | 48300 | 48250 | 48300 | 48250 | 276 |
| 375 | 20240903 | 125800 | 10827222950 | 48300 | 48300 | 48300 | 48250 | 419 |
| 376 | 20240903 | 125700 | 10807003400 | 48300 | 48350 | 48350 | 48250 | 552 |
| 377 | 20240903 | 125600 | 10780339700 | 48350 | 48350 | 48450 | 48350 | 560 |
| 378 | 20240903 | 125500 | 10753234050 | 48350 | 48350 | 48350 | 48300 | 462 |
| 379 | 20240903 | 125400 | 10730905150 | 48350 | 48400 | 48400 | 48350 | 79 |
| 380 | 20240903 | 125300 | 10727085450 | 48400 | 48350 | 48400 | 48350 | 247 |
| 381 | 20240903 | 125200 | 10715138200 | 48350 | 48350 | 48400 | 48350 | 243 |
| 382 | 20240903 | 125100 | 10703388200 | 48350 | 48350 | 48500 | 48300 | 546 |
| 383 | 20240903 | 125000 | 10676980450 | 48350 | 48300 | 48350 | 48300 | 940 |
| 384 | 20240903 | 124900 | 10631569000 | 48300 | 48350 | 48350 | 48300 | 138 |
| 385 | 20240903 | 124800 | 10624901900 | 48350 | 48350 | 48350 | 48300 | 144 |
| 386 | 20240903 | 124700 | 10617940300 | 48350 | 48350 | 48350 | 48300 | 273 |
| 387 | 20240903 | 124600 | 10604744900 | 48300 | 48400 | 48550 | 48300 | 1324 |
| 388 | 20240903 | 124500 | 10540525650 | 48400 | 48350 | 48400 | 48250 | 942 |
| 389 | 20240903 | 124400 | 10495020250 | 48350 | 48450 | 48450 | 48350 | 343 |
| 390 | 20240903 | 124300 | 10478413650 | 48400 | 48400 | 48400 | 48350 | 326 |
| 391 | 20240903 | 124200 | 10462638600 | 48400 | 48400 | 48450 | 48350 | 157 |
| 392 | 20240903 | 124100 | 10455036950 | 48450 | 48400 | 48500 | 48350 | 698 |
| 393 | 20240903 | 124000 | 10421236100 | 48400 | 48300 | 48400 | 48250 | 645 |
| 394 | 20240903 | 123900 | 10390097950 | 48350 | 48300 | 48350 | 48300 | 120 |
| 395 | 20240903 | 123800 | 10384301850 | 48300 | 48350 | 48350 | 48300 | 214 |
| 396 | 20240903 | 123700 | 10373964300 | 48350 | 48300 | 48350 | 48300 | 304 |
| 397 | 20240903 | 123600 | 10359276400 | 48350 | 48300 | 48400 | 48250 | 745 |
| 398 | 20240903 | 123500 | 10323284050 | 48300 | 48400 | 48400 | 48250 | 1342 |
| 399 | 20240903 | 123400 | 10258459150 | 48400 | 48400 | 48450 | 48350 | 543 |
| 400 | 20240903 | 123300 | 10232178150 | 48400 | 48450 | 48450 | 48400 | 197 |
| 401 | 20240903 | 123200 | 10222639650 | 48500 | 48500 | 48500 | 48450 | 393 |
| 402 | 20240903 | 123100 | 10203587500 | 48500 | 48550 | 48600 | 48500 | 482 |
| 403 | 20240903 | 123000 | 10180183000 | 48550 | 48500 | 48550 | 48400 | 807 |
| 404 | 20240903 | 122900 | 10141062400 | 48500 | 48450 | 48500 | 48450 | 425 |
| 405 | 20240903 | 122800 | 10120450800 | 48450 | 48450 | 48600 | 48450 | 282 |
| 406 | 20240903 | 122700 | 10106782450 | 48450 | 48500 | 48500 | 48400 | 364 |
| 407 | 20240903 | 122600 | 10089155500 | 48500 | 48450 | 48700 | 48400 | 1909 |
| 408 | 20240903 | 122500 | 9996543900 | 48450 | 48400 | 48450 | 48400 | 729 |
| 409 | 20240903 | 122400 | 9961252500 | 48400 | 48450 | 48450 | 48400 | 149 |
| 410 | 20240903 | 122300 | 9954036750 | 48500 | 48500 | 48550 | 48450 | 330 |
| 411 | 20240903 | 122200 | 9938040350 | 48500 | 48500 | 48600 | 48500 | 388 |
| 412 | 20240903 | 122100 | 9919211350 | 48450 | 48600 | 48700 | 48450 | 2614 |
| 413 | 20240903 | 122000 | 9792325450 | 48650 | 48600 | 48650 | 48550 | 795 |
| 414 | 20240903 | 121900 | 9753685250 | 48600 | 48600 | 48650 | 48600 | 205 |
| 415 | 20240903 | 121800 | 9743718750 | 48650 | 48650 | 48650 | 48600 | 286 |
| 416 | 20240903 | 121700 | 9729815100 | 48650 | 48650 | 48650 | 48650 | 88 |
| 417 | 20240903 | 121600 | 9725533900 | 48600 | 48650 | 48700 | 48600 | 1105 |
| 418 | 20240903 | 121500 | 9671805400 | 48600 | 48700 | 48700 | 48600 | 701 |
| 419 | 20240903 | 121400 | 9637702050 | 48650 | 48700 | 48700 | 48650 | 208 |
| 420 | 20240903 | 121300 | 9627581350 | 48700 | 48700 | 48750 | 48700 | 199 |
| 421 | 20240903 | 121200 | 9617887050 | 48700 | 48750 | 48750 | 48700 | 286 |
| 422 | 20240903 | 121100 | 9603950750 | 48700 | 48650 | 48850 | 48600 | 668 |
| 423 | 20240903 | 121000 | 9571388550 | 48700 | 48650 | 48700 | 48600 | 945 |
| 424 | 20240903 | 120900 | 9525422600 | 48650 | 48650 | 48750 | 48650 | 1126 |
| 425 | 20240903 | 120800 | 9470601400 | 48650 | 48650 | 48650 | 48600 | 278 |
| 426 | 20240903 | 120700 | 9457076800 | 48600 | 48700 | 48700 | 48600 | 295 |
| 427 | 20240903 | 120600 | 9442716400 | 48700 | 48700 | 48900 | 48700 | 811 |
| 428 | 20240903 | 120500 | 9403149150 | 48650 | 48700 | 48700 | 48550 | 1109 |
| 429 | 20240903 | 120400 | 9349247250 | 48650 | 48750 | 48750 | 48650 | 379 |
| 430 | 20240903 | 120300 | 9330787300 | 48750 | 48800 | 48850 | 48750 | 151 |
| 431 | 20240903 | 120200 | 9323418850 | 48850 | 48850 | 48850 | 48800 | 141 |
| 432 | 20240903 | 120100 | 9316537250 | 49050 | 49050 | 49200 | 48800 | 639 |
| 433 | 20240903 | 120000 | 9285214700 | 48950 | 48850 | 49100 | 48800 | 1781 |
| 434 | 20240903 | 115900 | 9198176650 | 48850 | 48900 | 48900 | 48850 | 760 |
| 435 | 20240903 | 115800 | 9161013100 | 48900 | 49000 | 49050 | 48900 | 475 |
| 436 | 20240903 | 115700 | 9137754900 | 49050 | 49100 | 49100 | 49050 | 217 |
| 437 | 20240903 | 115600 | 9127103300 | 49100 | 49050 | 49150 | 49000 | 862 |
| 438 | 20240903 | 115500 | 9084768350 | 49050 | 49050 | 49050 | 49000 | 1183 |
| 439 | 20240903 | 115400 | 9026758500 | 49050 | 49050 | 49050 | 49050 | 23 |
| 440 | 20240903 | 115300 | 9025630350 | 49050 | 49050 | 49100 | 49050 | 205 |
| 441 | 20240903 | 115200 | 9015569550 | 49050 | 49100 | 49100 | 49050 | 47 |
| 442 | 20240903 | 115100 | 9013261900 | 49100 | 49100 | 49150 | 49050 | 457 |
| 443 | 20240903 | 115000 | 8990827600 | 49100 | 49050 | 49100 | 49050 | 794 |
| 444 | 20240903 | 114900 | 8951867950 | 49100 | 49050 | 49100 | 49050 | 218 |
| 445 | 20240903 | 114800 | 8941174200 | 49050 | 49150 | 49150 | 49050 | 375 |
| 446 | 20240903 | 114700 | 8922753750 | 49150 | 49200 | 49200 | 49150 | 39 |
| 447 | 20240903 | 114600 | 8920836850 | 49200 | 49250 | 49300 | 49200 | 454 |
| 448 | 20240903 | 114500 | 8898456500 | 49250 | 49100 | 49250 | 49100 | 806 |
| 449 | 20240903 | 114400 | 8858839350 | 49150 | 49050 | 49150 | 49050 | 353 |
| 450 | 20240903 | 114300 | 8841502850 | 49050 | 49050 | 49100 | 49050 | 206 |
| 451 | 20240903 | 114200 | 8831397750 | 49050 | 49100 | 49150 | 49050 | 538 |
| 452 | 20240903 | 114100 | 8804985500 | 49050 | 49100 | 49250 | 49050 | 772 |
| 453 | 20240903 | 114000 | 8767037650 | 49100 | 49050 | 49150 | 49050 | 766 |
| 454 | 20240903 | 113900 | 8729442450 | 49050 | 49150 | 49150 | 49050 | 992 |
| 455 | 20240903 | 113800 | 8680701000 | 49150 | 49150 | 49200 | 49150 | 43 |
| 456 | 20240903 | 113700 | 8678586750 | 49150 | 49150 | 49150 | 49150 | 87 |
| 457 | 20240903 | 113600 | 8674310700 | 49150 | 49100 | 49200 | 49100 | 246 |
| 458 | 20240903 | 113500 | 8662215200 | 49200 | 49200 | 49200 | 49100 | 1149 |
| 459 | 20240903 | 113400 | 8605721350 | 49200 | 49250 | 49250 | 49200 | 198 |
| 460 | 20240903 | 113300 | 8595975000 | 49200 | 49250 | 49250 | 49200 | 229 |
| 461 | 20240903 | 113200 | 8584697100 | 49250 | 49300 | 49300 | 49250 | 553 |
| 462 | 20240903 | 113100 | 8557434300 | 49300 | 49300 | 49350 | 49250 | 317 |
| 463 | 20240903 | 113000 | 8541805850 | 49300 | 49350 | 49350 | 49200 | 1349 |
| 464 | 20240903 | 112900 | 8475300650 | 49300 | 49300 | 49350 | 49300 | 302 |
| 465 | 20240903 | 112800 | 8460404200 | 49250 | 49300 | 49300 | 49250 | 204 |
| 466 | 20240903 | 112700 | 8450347400 | 49250 | 49250 | 49300 | 49250 | 202 |
| 467 | 20240903 | 112600 | 8440398050 | 49250 | 49300 | 49300 | 49250 | 468 |
| 468 | 20240903 | 112500 | 8417329500 | 49300 | 49250 | 49300 | 49250 | 626 |
| 469 | 20240903 | 112400 | 8386492450 | 49250 | 49250 | 49300 | 49250 | 104 |
| 470 | 20240903 | 112300 | 8381366100 | 49250 | 49250 | 49300 | 49250 | 289 |
| 471 | 20240903 | 112200 | 8367124850 | 49250 | 49250 | 49350 | 49250 | 218 |
| 472 | 20240903 | 112100 | 8356379200 | 49300 | 49350 | 49350 | 49250 | 363 |
| 473 | 20240903 | 112000 | 8338472350 | 49350 | 49300 | 49350 | 49250 | 860 |
| 474 | 20240903 | 111900 | 8296073800 | 49300 | 49300 | 49350 | 49300 | 264 |
| 475 | 20240903 | 111800 | 8283057500 | 49350 | 49250 | 49350 | 49250 | 389 |
| 476 | 20240903 | 111700 | 8263874400 | 49250 | 49350 | 49350 | 49250 | 456 |
| 477 | 20240903 | 111600 | 8241374550 | 49400 | 49300 | 49400 | 49200 | 1863 |
| 478 | 20240903 | 111500 | 8149454200 | 49300 | 49300 | 49300 | 49150 | 834 |
| 479 | 20240903 | 111400 | 8108388150 | 49300 | 49300 | 49300 | 49300 | 608 |
| 480 | 20240903 | 111300 | 8078413750 | 49250 | 49200 | 49300 | 49200 | 528 |
| 481 | 20240903 | 111200 | 8052397650 | 49150 | 49150 | 49150 | 49100 | 228 |
| 482 | 20240903 | 111100 | 8041195800 | 49150 | 49150 | 49200 | 49100 | 499 |
| 483 | 20240903 | 111000 | 8016661400 | 49100 | 49200 | 49200 | 49100 | 1011 |
| 484 | 20240903 | 110900 | 7966956850 | 49200 | 49200 | 49250 | 49200 | 279 |
| 485 | 20240903 | 110800 | 7953228850 | 49150 | 49250 | 49250 | 49150 | 224 |
| 486 | 20240903 | 110700 | 7942198550 | 49250 | 49300 | 49300 | 49250 | 426 |
| 487 | 20240903 | 110600 | 7921197250 | 49300 | 49350 | 49400 | 49300 | 964 |
| 488 | 20240903 | 110500 | 7873624400 | 49350 | 49300 | 49350 | 49150 | 599 |
| 489 | 20240903 | 110400 | 7844127050 | 49350 | 49400 | 49400 | 49350 | 709 |
| 490 | 20240903 | 110300 | 7809129900 | 49400 | 49350 | 49400 | 49350 | 443 |
| 491 | 20240903 | 110200 | 7787256300 | 49350 | 49350 | 49400 | 49300 | 372 |
| 492 | 20240903 | 110100 | 7768896150 | 49350 | 49300 | 49350 | 49250 | 501 |
| 493 | 20240903 | 110000 | 7744178700 | 49300 | 49200 | 49300 | 49200 | 751 |
| 494 | 20240903 | 105900 | 7707205800 | 49200 | 49400 | 49400 | 49200 | 850 |
| 495 | 20240903 | 105800 | 7665306550 | 49400 | 49400 | 49450 | 49400 | 1449 |
| 496 | 20240903 | 105700 | 7593663750 | 49400 | 49400 | 49450 | 49350 | 2578 |
| 497 | 20240903 | 105600 | 7466260700 | 49350 | 49200 | 49350 | 49200 | 764 |
| 498 | 20240903 | 105500 | 7428583250 | 49300 | 49400 | 49400 | 49150 | 1408 |
| 499 | 20240903 | 105400 | 7359134900 | 49400 | 49150 | 49400 | 49150 | 6342 |
| 500 | 20240903 | 105300 | 7046571250 | 49150 | 49150 | 49150 | 49150 | 224 |
| 501 | 20240903 | 105200 | 7035561650 | 49150 | 49150 | 49150 | 49150 | 69 |
| 502 | 20240903 | 105100 | 7032170300 | 49200 | 49050 | 49200 | 49000 | 1482 |
| 503 | 20240903 | 105000 | 6959422150 | 49050 | 48950 | 49050 | 48950 | 759 |
| 504 | 20240903 | 104900 | 6922255400 | 48950 | 48950 | 48950 | 48950 | 157 |
| 505 | 20240903 | 104800 | 6914570250 | 48950 | 48950 | 48950 | 48950 | 25 |
| 506 | 20240903 | 104700 | 6913346500 | 48950 | 49000 | 49000 | 48950 | 99 |
| 507 | 20240903 | 104600 | 6908499550 | 48950 | 48950 | 49000 | 48850 | 464 |
| 508 | 20240903 | 104500 | 6885772000 | 48950 | 49050 | 49050 | 48850 | 1047 |
| 509 | 20240903 | 104400 | 6834482750 | 49050 | 49050 | 49100 | 49050 | 67 |
| 510 | 20240903 | 104300 | 6831196350 | 49050 | 49100 | 49150 | 49050 | 357 |
| 511 | 20240903 | 104200 | 6813670300 | 49100 | 49100 | 49100 | 49100 | 125 |
| 512 | 20240903 | 104100 | 6807532800 | 49150 | 49100 | 49200 | 49000 | 616 |
| 513 | 20240903 | 104000 | 6777263100 | 49100 | 49100 | 49100 | 49050 | 714 |
| 514 | 20240903 | 103900 | 6742212800 | 49150 | 49100 | 49150 | 49100 | 424 |
| 515 | 20240903 | 103800 | 6721390350 | 49100 | 48950 | 49150 | 48950 | 5607 |
| 516 | 20240903 | 103700 | 6446511050 | 48850 | 48900 | 48900 | 48850 | 553 |
| 517 | 20240903 | 103600 | 6419469700 | 48900 | 48900 | 48950 | 48850 | 560 |
| 518 | 20240903 | 103500 | 6392074400 | 48900 | 48900 | 48900 | 48800 | 1164 |
| 519 | 20240903 | 103400 | 6335193800 | 48950 | 48900 | 48950 | 48900 | 119 |
| 520 | 20240903 | 103300 | 6329372850 | 48900 | 48900 | 48950 | 48900 | 188 |
| 521 | 20240903 | 103200 | 6320179600 | 48950 | 48900 | 48950 | 48900 | 158 |
| 522 | 20240903 | 103100 | 6312448850 | 48900 | 48950 | 48950 | 48850 | 491 |
| 523 | 20240903 | 103000 | 6288428100 | 48950 | 48850 | 48950 | 48700 | 726 |
| 524 | 20240903 | 102900 | 6252990300 | 48850 | 48750 | 48850 | 48750 | 1031 |
| 525 | 20240903 | 102800 | 6202687350 | 48750 | 48850 | 48850 | 48750 | 331 |
| 526 | 20240903 | 102700 | 6186531100 | 48850 | 48900 | 48900 | 48850 | 358 |
| 527 | 20240903 | 102600 | 6169026100 | 48900 | 49000 | 49000 | 48900 | 877 |
| 528 | 20240903 | 102500 | 6126083800 | 48950 | 48900 | 49000 | 48700 | 671 |
| 529 | 20240903 | 102400 | 6093325550 | 48950 | 49000 | 49000 | 48900 | 922 |
| 530 | 20240903 | 102300 | 6048165200 | 49050 | 49000 | 49050 | 49000 | 197 |
| 531 | 20240903 | 102200 | 6038512050 | 49000 | 49050 | 49050 | 49000 | 351 |
| 532 | 20240903 | 102100 | 6021312750 | 49050 | 49000 | 49050 | 48900 | 664 |
| 533 | 20240903 | 102000 | 5988782100 | 49000 | 49000 | 49100 | 48900 | 1542 |
| 534 | 20240903 | 101900 | 5913198850 | 49050 | 49150 | 49150 | 49000 | 1110 |
| 535 | 20240903 | 101800 | 5858696450 | 49150 | 49200 | 49200 | 49150 | 98 |
| 536 | 20240903 | 101700 | 5853875700 | 49200 | 49250 | 49250 | 49150 | 161 |
| 537 | 20240903 | 101600 | 5845952100 | 49250 | 49200 | 49250 | 49100 | 824 |
| 538 | 20240903 | 101500 | 5805432700 | 49200 | 49150 | 49200 | 49000 | 765 |
| 539 | 20240903 | 101400 | 5767851350 | 49150 | 49150 | 49200 | 49150 | 494 |
| 540 | 20240903 | 101300 | 5743566450 | 49200 | 49300 | 49300 | 49200 | 493 |
| 541 | 20240903 | 101200 | 5719294750 | 49250 | 49250 | 49250 | 49200 | 1142 |
| 542 | 20240903 | 101100 | 5663061000 | 49300 | 49050 | 49300 | 49000 | 4108 |
| 543 | 20240903 | 101000 | 5460948100 | 49000 | 49050 | 49100 | 49000 | 1062 |
| 544 | 20240903 | 100900 | 5408868450 | 49050 | 49000 | 49050 | 49000 | 339 |
| 545 | 20240903 | 100800 | 5392248600 | 49000 | 49000 | 49000 | 49000 | 204 |
| 546 | 20240903 | 100700 | 5382252600 | 49000 | 49100 | 49100 | 49000 | 96 |
| 547 | 20240903 | 100600 | 5377543450 | 49100 | 49100 | 49150 | 49100 | 507 |
| 548 | 20240903 | 100500 | 5352648850 | 49100 | 49150 | 49150 | 49000 | 1180 |
| 549 | 20240903 | 100400 | 5294725300 | 49150 | 49050 | 49150 | 49050 | 404 |
| 550 | 20240903 | 100300 | 5274876000 | 49000 | 49000 | 49050 | 49000 | 148 |
| 551 | 20240903 | 100200 | 5267623500 | 49000 | 49100 | 49100 | 49000 | 205 |
| 552 | 20240903 | 100100 | 5257574800 | 49100 | 49050 | 49250 | 49050 | 3154 |
| 553 | 20240903 | 100000 | 5102461450 | 49100 | 49000 | 49100 | 49000 | 874 |
| 554 | 20240903 | 095900 | 5059591100 | 49000 | 49050 | 49050 | 48950 | 1494 |
| 555 | 20240903 | 095800 | 4986361750 | 49050 | 48950 | 49050 | 48950 | 845 |
| 556 | 20240903 | 095700 | 4944978950 | 48950 | 49000 | 49000 | 48950 | 68 |
| 557 | 20240903 | 095600 | 4941649850 | 49000 | 49000 | 49050 | 49000 | 1250 |
| 558 | 20240903 | 095500 | 4880374750 | 49000 | 48550 | 49000 | 48550 | 1953 |
| 559 | 20240903 | 095400 | 4785356900 | 48550 | 48600 | 48650 | 48550 | 1468 |
| 560 | 20240903 | 095300 | 4714017550 | 48650 | 48700 | 48750 | 48650 | 863 |
| 561 | 20240903 | 095200 | 4671985800 | 48700 | 48600 | 48700 | 48550 | 1359 |
| 562 | 20240903 | 095100 | 4605896300 | 48600 | 48600 | 48700 | 48600 | 977 |
| 563 | 20240903 | 095000 | 4558368400 | 48600 | 48750 | 48750 | 48600 | 4356 |
| 564 | 20240903 | 094900 | 4346254050 | 48750 | 48750 | 48800 | 48700 | 774 |
| 565 | 20240903 | 094800 | 4308524400 | 48750 | 48800 | 48850 | 48750 | 431 |
| 566 | 20240903 | 094700 | 4287487800 | 48800 | 48800 | 48900 | 48800 | 218 |
| 567 | 20240903 | 094600 | 4276839400 | 48800 | 48900 | 49050 | 48750 | 873 |
| 568 | 20240903 | 094500 | 4234081700 | 48900 | 48850 | 48900 | 48750 | 2512 |
| 569 | 20240903 | 094400 | 4111520800 | 48900 | 48850 | 48950 | 48850 | 300 |
| 570 | 20240903 | 094300 | 4096853200 | 48850 | 48950 | 48950 | 48800 | 854 |
| 571 | 20240903 | 094200 | 4055071600 | 48950 | 49000 | 49050 | 48950 | 1136 |
| 572 | 20240903 | 094100 | 3999415300 | 49050 | 49150 | 49200 | 49000 | 698 |
| 573 | 20240903 | 094000 | 3965131600 | 49150 | 49250 | 49250 | 49050 | 766 |
| 574 | 20240903 | 093900 | 3927458050 | 49250 | 49300 | 49350 | 49250 | 348 |
| 575 | 20240903 | 093800 | 3910301750 | 49250 | 49250 | 49350 | 49200 | 1326 |
| 576 | 20240903 | 093700 | 3844955350 | 49250 | 49200 | 49250 | 49100 | 1169 |
| 577 | 20240903 | 093600 | 3787470850 | 49200 | 49250 | 49250 | 49100 | 835 |
| 578 | 20240903 | 093500 | 3746387400 | 49250 | 49050 | 49250 | 48950 | 5376 |
| 579 | 20240903 | 093400 | 3482397450 | 49050 | 49100 | 49100 | 49050 | 501 |
| 580 | 20240903 | 093300 | 3457804600 | 49100 | 49000 | 49100 | 48950 | 565 |
| 581 | 20240903 | 093200 | 3430103950 | 48950 | 48950 | 49000 | 48950 | 325 |
| 582 | 20240903 | 093100 | 3414193950 | 48950 | 48850 | 49000 | 48750 | 2308 |
| 583 | 20240903 | 093000 | 3301302050 | 48850 | 48950 | 48950 | 48650 | 2273 |
| 584 | 20240903 | 092900 | 3190449100 | 48950 | 49150 | 49200 | 48950 | 3853 |
| 585 | 20240903 | 092800 | 3001300400 | 49100 | 49100 | 49150 | 49050 | 980 |
| 586 | 20240903 | 092700 | 2953184250 | 49100 | 49200 | 49250 | 49100 | 1518 |
| 587 | 20240903 | 092600 | 2878504800 | 49200 | 49050 | 49250 | 49050 | 5993 |
| 588 | 20240903 | 092500 | 2583916500 | 49050 | 49000 | 49050 | 48800 | 2028 |
| 589 | 20240903 | 092400 | 2484698450 | 49050 | 48900 | 49050 | 48900 | 1272 |
| 590 | 20240903 | 092300 | 2422386500 | 48900 | 48750 | 48950 | 48750 | 525 |
| 591 | 20240903 | 092200 | 2396741100 | 48800 | 48950 | 49000 | 48750 | 1111 |
| 592 | 20240903 | 092100 | 2342379900 | 49000 | 49050 | 49100 | 48950 | 2039 |
| 593 | 20240903 | 092000 | 2242337650 | 49050 | 48750 | 49050 | 48750 | 4094 |
| 594 | 20240903 | 091900 | 2042068450 | 48900 | 48550 | 48900 | 48500 | 909 |
| 595 | 20240903 | 091800 | 1997699400 | 48500 | 48500 | 48550 | 48500 | 571 |
| 596 | 20240903 | 091700 | 1970005100 | 48500 | 48550 | 48600 | 48450 | 1124 |
| 597 | 20240903 | 091600 | 1915478150 | 48550 | 48850 | 48900 | 48500 | 2092 |
| 598 | 20240903 | 091500 | 1813602950 | 48850 | 48700 | 48950 | 48700 | 4300 |
| 599 | 20240903 | 091400 | 1603617800 | 48700 | 48600 | 48800 | 48550 | 2991 |
| 600 | 20240903 | 091300 | 1458049400 | 48650 | 48100 | 48650 | 48050 | 3054 |
| 601 | 20240903 | 091200 | 1310667450 | 48050 | 48050 | 48100 | 47850 | 3570 |
| 602 | 20240903 | 091100 | 1139430400 | 48050 | 48500 | 48550 | 48000 | 3981 |
| 603 | 20240903 | 091000 | 947900900 | 48500 | 48600 | 48600 | 48500 | 2661 |
| 604 | 20240903 | 090900 | 818738150 | 48600 | 48650 | 48700 | 48600 | 1829 |
| 605 | 20240903 | 090800 | 729794500 | 48650 | 48600 | 48700 | 48550 | 777 |
| 606 | 20240903 | 090700 | 692032900 | 48600 | 48500 | 48600 | 48500 | 1115 |
| 607 | 20240903 | 090600 | 637901950 | 48500 | 48700 | 48700 | 48500 | 3267 |
| 608 | 20240903 | 090500 | 479080150 | 48700 | 48800 | 48850 | 48700 | 1760 |
| 609 | 20240903 | 090400 | 393193200 | 48900 | 48850 | 48900 | 48800 | 1532 |
| 610 | 20240903 | 090300 | 318325300 | 48800 | 48650 | 48800 | 48650 | 823 |
| 611 | 20240903 | 090200 | 278203200 | 48650 | 48600 | 48700 | 48600 | 1022 |
| 612 | 20240903 | 090100 | 228505550 | 48600 | 48650 | 48750 | 48600 | 856 |
| 613 | 20240903 | 090000 | 186868800 | 48650 | 48700 | 48750 | 48500 | 3831 |