33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 3 | 20240904 | 191000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20240904 | 190900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20240904 | 190800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20240904 | 190700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20240904 | 190600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20240904 | 190500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20240904 | 190400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20240904 | 190300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20240904 | 190200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20240904 | 190100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20240904 | 190000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20240904 | 185900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20240904 | 185800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20240904 | 185700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20240904 | 185600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20240904 | 185500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20240904 | 185400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20240904 | 185300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20240904 | 185200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20240904 | 185100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20240904 | 185000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20240904 | 184900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20240904 | 184800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20240904 | 184700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20240904 | 184600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20240904 | 184500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20240904 | 184400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20240904 | 184300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20240904 | 184200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20240904 | 184100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 33 | 20240904 | 184000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20240904 | 183900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20240904 | 183800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20240904 | 183700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20240904 | 183600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20240904 | 183500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20240904 | 183400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20240904 | 183300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20240904 | 183200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20240904 | 183100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20240904 | 183000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20240904 | 182900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20240904 | 182800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20240904 | 182700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20240904 | 182600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20240904 | 182500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20240904 | 182400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20240904 | 182300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20240904 | 182200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20240904 | 182100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20240904 | 182000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20240904 | 181900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20240904 | 181800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20240904 | 181700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20240904 | 181600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20240904 | 181500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20240904 | 181400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20240904 | 181300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20240904 | 181200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20240904 | 181100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 63 | 20240904 | 181000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20240904 | 180900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20240904 | 180800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20240904 | 180700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20240904 | 180600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20240904 | 180500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20240904 | 180400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20240904 | 180300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20240904 | 180200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20240904 | 180100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20240904 | 180000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20240904 | 175900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20240904 | 175800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20240904 | 175700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20240904 | 175600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20240904 | 175500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20240904 | 175400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20240904 | 175300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20240904 | 175200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20240904 | 175100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20240904 | 175000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20240904 | 174900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20240904 | 174800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20240904 | 174700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20240904 | 174600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20240904 | 174500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20240904 | 174400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20240904 | 174300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20240904 | 174200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20240904 | 174100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 93 | 20240904 | 174000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20240904 | 173900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20240904 | 173800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20240904 | 173700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20240904 | 173600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20240904 | 173500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20240904 | 173400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20240904 | 173300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20240904 | 173200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20240904 | 173100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20240904 | 173000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20240904 | 172900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20240904 | 172800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20240904 | 172700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20240904 | 172600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20240904 | 172500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20240904 | 172400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20240904 | 172300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20240904 | 172200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20240904 | 172100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20240904 | 172000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20240904 | 171900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20240904 | 171800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20240904 | 171700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20240904 | 171600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20240904 | 171500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20240904 | 171400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20240904 | 171300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20240904 | 171200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20240904 | 171100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 123 | 20240904 | 171000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20240904 | 170900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20240904 | 170800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20240904 | 170700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20240904 | 170600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20240904 | 170500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20240904 | 170400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20240904 | 170300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20240904 | 170200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20240904 | 170100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20240904 | 170000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20240904 | 165900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20240904 | 165800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20240904 | 165700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20240904 | 165600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20240904 | 165500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20240904 | 165400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20240904 | 165300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20240904 | 165200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20240904 | 165100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20240904 | 165000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20240904 | 164900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20240904 | 164800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20240904 | 164700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20240904 | 164600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20240904 | 164500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20240904 | 164400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20240904 | 164300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20240904 | 164200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20240904 | 164100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 153 | 20240904 | 164000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20240904 | 163900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20240904 | 163800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20240904 | 163700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20240904 | 163600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20240904 | 163500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20240904 | 163400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20240904 | 163300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20240904 | 163200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20240904 | 163100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20240904 | 163000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20240904 | 162900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20240904 | 162800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20240904 | 162700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20240904 | 162600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20240904 | 162500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20240904 | 162400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20240904 | 162300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20240904 | 162200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20240904 | 162100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20240904 | 162000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20240904 | 161900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20240904 | 161800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20240904 | 161700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20240904 | 161600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20240904 | 161500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20240904 | 161400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20240904 | 161300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20240904 | 161200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20240904 | 161100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 183 | 20240904 | 161000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20240904 | 160900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20240904 | 160800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20240904 | 160700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20240904 | 160600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20240904 | 160500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20240904 | 160400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20240904 | 160300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20240904 | 160200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20240904 | 160100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20240904 | 160000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20240904 | 155900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20240904 | 155800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20240904 | 155700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20240904 | 155600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20240904 | 155500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20240904 | 155400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20240904 | 155300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20240904 | 155200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20240904 | 155100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20240904 | 155000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20240904 | 154900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20240904 | 154800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20240904 | 154700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20240904 | 154600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20240904 | 154500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20240904 | 154400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20240904 | 154300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20240904 | 154200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20240904 | 154100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 213 | 20240904 | 154000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20240904 | 153900 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 215 | 20240904 | 153800 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 216 | 20240904 | 153700 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 217 | 20240904 | 153600 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 218 | 20240904 | 153500 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20240904 | 153400 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20240904 | 153300 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20240904 | 153200 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20240904 | 153100 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20240904 | 153000 | 27163612150 | 42950 | 42950 | 42950 | 42950 | 9296 |
| 224 | 20240904 | 152900 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240904 | 152800 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20240904 | 152700 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20240904 | 152600 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20240904 | 152500 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20240904 | 152400 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20240904 | 152300 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20240904 | 152200 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20240904 | 152100 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240904 | 152000 | 26764348950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240904 | 151900 | 26764348950 | 42800 | 42800 | 42800 | 42750 | 2940 |
| 235 | 20240904 | 151800 | 26638562750 | 42750 | 42800 | 42800 | 42750 | 1009 |
| 236 | 20240904 | 151700 | 26595385550 | 42750 | 42800 | 42850 | 42750 | 693 |
| 237 | 20240904 | 151600 | 26565725850 | 42800 | 42750 | 42850 | 42750 | 1145 |
| 238 | 20240904 | 151500 | 26516720650 | 42750 | 42750 | 42850 | 42750 | 805 |
| 239 | 20240904 | 151400 | 26482280350 | 42800 | 42750 | 42900 | 42700 | 1637 |
| 240 | 20240904 | 151300 | 26412224100 | 42750 | 42800 | 42800 | 42700 | 934 |
| 241 | 20240904 | 151200 | 26372304900 | 42800 | 42800 | 42850 | 42800 | 321 |
| 242 | 20240904 | 151100 | 26358565150 | 42800 | 42750 | 42850 | 42750 | 1690 |
| 243 | 20240904 | 151000 | 26286247000 | 42750 | 42800 | 42850 | 42700 | 809 |
| 244 | 20240904 | 150900 | 26251648350 | 42750 | 42750 | 42800 | 42650 | 3356 |
| 245 | 20240904 | 150800 | 26108221250 | 42750 | 42900 | 42900 | 42750 | 1834 |
| 246 | 20240904 | 150700 | 26029643250 | 42900 | 42950 | 42950 | 42900 | 265 |
| 247 | 20240904 | 150600 | 26018269200 | 43000 | 42950 | 43150 | 42950 | 5764 |
| 248 | 20240904 | 150500 | 25770128050 | 42950 | 42900 | 43000 | 42800 | 3306 |
| 249 | 20240904 | 150400 | 25628146650 | 42900 | 42850 | 42900 | 42800 | 978 |
| 250 | 20240904 | 150300 | 25586238250 | 42850 | 42850 | 42900 | 42800 | 714 |
| 251 | 20240904 | 150200 | 25555656850 | 42800 | 42800 | 42850 | 42800 | 1262 |
| 252 | 20240904 | 150100 | 25501634700 | 42800 | 42750 | 42900 | 42750 | 1276 |
| 253 | 20240904 | 150000 | 25446964950 | 42800 | 42650 | 42850 | 42600 | 2212 |
| 254 | 20240904 | 145900 | 25352465450 | 42650 | 42600 | 42700 | 42600 | 595 |
| 255 | 20240904 | 145800 | 25327094150 | 42600 | 42650 | 42700 | 42600 | 820 |
| 256 | 20240904 | 145700 | 25292135100 | 42650 | 42650 | 42700 | 42600 | 939 |
| 257 | 20240904 | 145600 | 25252109450 | 42650 | 42650 | 42700 | 42600 | 1569 |
| 258 | 20240904 | 145500 | 25185206350 | 42650 | 42600 | 42700 | 42600 | 2769 |
| 259 | 20240904 | 145400 | 25067125000 | 42600 | 42600 | 42650 | 42550 | 1586 |
| 260 | 20240904 | 145300 | 24999566950 | 42600 | 42650 | 42750 | 42600 | 1847 |
| 261 | 20240904 | 145200 | 24920813450 | 42650 | 42700 | 42750 | 42650 | 964 |
| 262 | 20240904 | 145100 | 24879648250 | 42700 | 42650 | 42750 | 42600 | 1015 |
| 263 | 20240904 | 145000 | 24836328400 | 42650 | 42650 | 42750 | 42600 | 1284 |
| 264 | 20240904 | 144900 | 24781540650 | 42600 | 42600 | 42650 | 42600 | 959 |
| 265 | 20240904 | 144800 | 24740685000 | 42600 | 42600 | 42650 | 42600 | 860 |
| 266 | 20240904 | 144700 | 24704042200 | 42600 | 42650 | 42700 | 42600 | 1139 |
| 267 | 20240904 | 144600 | 24655502000 | 42650 | 42650 | 42700 | 42600 | 965 |
| 268 | 20240904 | 144500 | 24614358950 | 42650 | 42650 | 42800 | 42650 | 1242 |
| 269 | 20240904 | 144400 | 24561325400 | 42650 | 42650 | 42700 | 42600 | 1266 |
| 270 | 20240904 | 144300 | 24507302800 | 42650 | 42600 | 42700 | 42600 | 1038 |
| 271 | 20240904 | 144200 | 24463046300 | 42600 | 42550 | 42650 | 42550 | 945 |
| 272 | 20240904 | 144100 | 24422790750 | 42600 | 42600 | 42650 | 42600 | 971 |
| 273 | 20240904 | 144000 | 24381423750 | 42600 | 42550 | 42700 | 42550 | 1281 |
| 274 | 20240904 | 143900 | 24326823550 | 42550 | 42550 | 42600 | 42550 | 864 |
| 275 | 20240904 | 143800 | 24290051000 | 42550 | 42600 | 42600 | 42550 | 2489 |
| 276 | 20240904 | 143700 | 24184056450 | 42600 | 42650 | 42700 | 42600 | 1103 |
| 277 | 20240904 | 143600 | 24137063800 | 42650 | 42600 | 42700 | 42600 | 1023 |
| 278 | 20240904 | 143500 | 24093454950 | 42600 | 42700 | 42800 | 42600 | 1453 |
| 279 | 20240904 | 143400 | 24031452450 | 42650 | 42650 | 42700 | 42650 | 847 |
| 280 | 20240904 | 143300 | 23995323200 | 42650 | 42700 | 42750 | 42650 | 901 |
| 281 | 20240904 | 143200 | 23956882500 | 42650 | 42700 | 42700 | 42650 | 846 |
| 282 | 20240904 | 143100 | 23920774350 | 42700 | 42750 | 42750 | 42700 | 1108 |
| 283 | 20240904 | 143000 | 23873436550 | 42750 | 42750 | 42850 | 42750 | 1165 |
| 284 | 20240904 | 142900 | 23823593000 | 42800 | 42800 | 42850 | 42750 | 1042 |
| 285 | 20240904 | 142800 | 23778992050 | 42850 | 42800 | 42950 | 42800 | 923 |
| 286 | 20240904 | 142700 | 23739426950 | 42850 | 42800 | 42950 | 42800 | 2654 |
| 287 | 20240904 | 142600 | 23625640000 | 42800 | 42750 | 42900 | 42750 | 2166 |
| 288 | 20240904 | 142500 | 23532887350 | 42700 | 42550 | 42800 | 42550 | 2696 |
| 289 | 20240904 | 142400 | 23417817250 | 42600 | 42600 | 42650 | 42600 | 981 |
| 290 | 20240904 | 142300 | 23376022500 | 42600 | 42600 | 42650 | 42600 | 798 |
| 291 | 20240904 | 142200 | 23342021150 | 42600 | 42600 | 42700 | 42600 | 1066 |
| 292 | 20240904 | 142100 | 23296589800 | 42650 | 42650 | 42700 | 42600 | 666 |
| 293 | 20240904 | 142000 | 23268193350 | 42650 | 42700 | 42800 | 42650 | 1219 |
| 294 | 20240904 | 141900 | 23216117250 | 42650 | 42550 | 42700 | 42550 | 7320 |
| 295 | 20240904 | 141800 | 22903946750 | 42550 | 42600 | 42650 | 42550 | 1097 |
| 296 | 20240904 | 141700 | 22857229800 | 42600 | 42600 | 42600 | 42600 | 920 |
| 297 | 20240904 | 141600 | 22818037800 | 42650 | 42600 | 42650 | 42550 | 1588 |
| 298 | 20240904 | 141500 | 22750387800 | 42600 | 42550 | 42650 | 42550 | 2060 |
| 299 | 20240904 | 141400 | 22662630400 | 42600 | 42600 | 42650 | 42550 | 891 |
| 300 | 20240904 | 141300 | 22624682400 | 42600 | 42650 | 42650 | 42600 | 1777 |
| 301 | 20240904 | 141200 | 22548939850 | 42600 | 42600 | 42700 | 42600 | 675 |
| 302 | 20240904 | 141100 | 22520182900 | 42600 | 42600 | 42700 | 42550 | 816 |
| 303 | 20240904 | 141000 | 22485410900 | 42600 | 42600 | 42750 | 42550 | 898 |
| 304 | 20240904 | 140900 | 22447112250 | 42600 | 42650 | 42700 | 42550 | 2103 |
| 305 | 20240904 | 140800 | 22357483600 | 42650 | 42600 | 42800 | 42600 | 2382 |
| 306 | 20240904 | 140700 | 22255770150 | 42600 | 42600 | 42650 | 42550 | 982 |
| 307 | 20240904 | 140600 | 22213945800 | 42600 | 42650 | 42650 | 42600 | 375 |
| 308 | 20240904 | 140500 | 22197965100 | 42650 | 42650 | 42850 | 42650 | 2779 |
| 309 | 20240904 | 140400 | 22079269050 | 42650 | 42650 | 42650 | 42600 | 568 |
| 310 | 20240904 | 140300 | 22055054600 | 42650 | 42650 | 42700 | 42600 | 745 |
| 311 | 20240904 | 140200 | 22023278600 | 42650 | 42650 | 42700 | 42650 | 465 |
| 312 | 20240904 | 140100 | 22003444950 | 42650 | 42750 | 42750 | 42650 | 1084 |
| 313 | 20240904 | 140000 | 21957165050 | 42750 | 42650 | 42850 | 42650 | 2311 |
| 314 | 20240904 | 135900 | 21858305850 | 42750 | 42650 | 42750 | 42600 | 3874 |
| 315 | 20240904 | 135800 | 21693031550 | 42700 | 42600 | 42750 | 42600 | 4004 |
| 316 | 20240904 | 135700 | 21522259700 | 42600 | 42700 | 42700 | 42600 | 1626 |
| 317 | 20240904 | 135600 | 21452881250 | 42700 | 42700 | 42750 | 42700 | 5024 |
| 318 | 20240904 | 135500 | 21238354550 | 42700 | 42700 | 42850 | 42700 | 2919 |
| 319 | 20240904 | 135400 | 21113468150 | 42700 | 42700 | 42750 | 42700 | 1727 |
| 320 | 20240904 | 135300 | 21039720500 | 42700 | 42750 | 42750 | 42700 | 1257 |
| 321 | 20240904 | 135200 | 20986042950 | 42750 | 42750 | 42800 | 42750 | 2091 |
| 322 | 20240904 | 135100 | 20896651000 | 42750 | 42850 | 42900 | 42750 | 1613 |
| 323 | 20240904 | 135000 | 20827646950 | 42900 | 42800 | 43100 | 42750 | 3615 |
| 324 | 20240904 | 134900 | 20672428700 | 42750 | 42800 | 42850 | 42750 | 864 |
| 325 | 20240904 | 134800 | 20635461500 | 42800 | 42800 | 42850 | 42800 | 652 |
| 326 | 20240904 | 134700 | 20607553950 | 42850 | 42800 | 42850 | 42800 | 574 |
| 327 | 20240904 | 134600 | 20582981100 | 42800 | 42850 | 42900 | 42800 | 878 |
| 328 | 20240904 | 134500 | 20545357550 | 42900 | 42850 | 42950 | 42800 | 1142 |
| 329 | 20240904 | 134400 | 20496399500 | 42850 | 42800 | 42900 | 42800 | 460 |
| 330 | 20240904 | 134300 | 20476696250 | 42800 | 42800 | 42900 | 42800 | 623 |
| 331 | 20240904 | 134200 | 20450014000 | 42850 | 42850 | 42900 | 42800 | 729 |
| 332 | 20240904 | 134100 | 20418776100 | 42850 | 42900 | 42900 | 42850 | 1273 |
| 333 | 20240904 | 134000 | 20364213450 | 42900 | 42850 | 43000 | 42800 | 1237 |
| 334 | 20240904 | 133900 | 20311150750 | 42850 | 42850 | 42900 | 42850 | 540 |
| 335 | 20240904 | 133800 | 20288007250 | 42850 | 42850 | 42900 | 42800 | 834 |
| 336 | 20240904 | 133700 | 20252258400 | 42850 | 42800 | 42850 | 42800 | 854 |
| 337 | 20240904 | 133600 | 20215678900 | 42800 | 42850 | 42900 | 42800 | 1113 |
| 338 | 20240904 | 133500 | 20168006700 | 42900 | 42850 | 43050 | 42850 | 1185 |
| 339 | 20240904 | 133400 | 20117119000 | 42850 | 42900 | 42950 | 42850 | 719 |
| 340 | 20240904 | 133300 | 20086286450 | 42950 | 42850 | 43000 | 42800 | 667 |
| 341 | 20240904 | 133200 | 20057651300 | 42800 | 43000 | 43050 | 42800 | 9844 |
| 342 | 20240904 | 133100 | 19635497650 | 43000 | 43000 | 43050 | 43000 | 1306 |
| 343 | 20240904 | 133000 | 19579338200 | 43000 | 43050 | 43100 | 43000 | 900 |
| 344 | 20240904 | 132900 | 19540598500 | 43050 | 43050 | 43100 | 43050 | 1757 |
| 345 | 20240904 | 132800 | 19464956900 | 43050 | 43100 | 43150 | 43050 | 2992 |
| 346 | 20240904 | 132700 | 19336008650 | 43100 | 43200 | 43200 | 43100 | 734 |
| 347 | 20240904 | 132600 | 19304346100 | 43150 | 43100 | 43150 | 43100 | 350 |
| 348 | 20240904 | 132500 | 19289246850 | 43150 | 43100 | 43250 | 43100 | 1471 |
| 349 | 20240904 | 132400 | 19225776500 | 43100 | 43150 | 43150 | 43100 | 640 |
| 350 | 20240904 | 132300 | 19198191050 | 43100 | 43100 | 43150 | 43100 | 1334 |
| 351 | 20240904 | 132200 | 19140695350 | 43150 | 43150 | 43200 | 43100 | 997 |
| 352 | 20240904 | 132100 | 19097681150 | 43150 | 43150 | 43200 | 43150 | 1131 |
| 353 | 20240904 | 132000 | 19048874950 | 43150 | 43100 | 43250 | 43100 | 1545 |
| 354 | 20240904 | 131900 | 18982152900 | 43100 | 43100 | 43150 | 43100 | 647 |
| 355 | 20240904 | 131800 | 18954258650 | 43100 | 43150 | 43200 | 43100 | 545 |
| 356 | 20240904 | 131700 | 18930748450 | 43150 | 43150 | 43150 | 43150 | 479 |
| 357 | 20240904 | 131600 | 18910079600 | 43150 | 43150 | 43200 | 43150 | 456 |
| 358 | 20240904 | 131500 | 18890398200 | 43150 | 43200 | 43300 | 43150 | 1190 |
| 359 | 20240904 | 131400 | 18838985500 | 43200 | 43250 | 43300 | 43200 | 705 |
| 360 | 20240904 | 131300 | 18808521350 | 43250 | 43250 | 43250 | 43250 | 338 |
| 361 | 20240904 | 131200 | 18793902850 | 43250 | 43300 | 43350 | 43250 | 628 |
| 362 | 20240904 | 131100 | 18766724750 | 43350 | 43400 | 43450 | 43300 | 889 |
| 363 | 20240904 | 131000 | 18728167550 | 43400 | 43600 | 43650 | 43400 | 726 |
| 364 | 20240904 | 130900 | 18696529850 | 43500 | 43200 | 43550 | 43150 | 4623 |
| 365 | 20240904 | 130800 | 18495826850 | 43200 | 43200 | 43250 | 43200 | 364 |
| 366 | 20240904 | 130700 | 18480100200 | 43200 | 43200 | 43250 | 43150 | 474 |
| 367 | 20240904 | 130600 | 18459623400 | 43200 | 43200 | 43250 | 43200 | 648 |
| 368 | 20240904 | 130500 | 18431628950 | 43200 | 43200 | 43350 | 43150 | 932 |
| 369 | 20240904 | 130400 | 18391318150 | 43150 | 43300 | 43300 | 43150 | 1243 |
| 370 | 20240904 | 130300 | 18337581600 | 43300 | 43250 | 43300 | 43250 | 488 |
| 371 | 20240904 | 130200 | 18316467150 | 43250 | 43200 | 43250 | 43200 | 778 |
| 372 | 20240904 | 130100 | 18282826850 | 43200 | 43200 | 43250 | 43150 | 575 |
| 373 | 20240904 | 130000 | 18257991750 | 43200 | 43150 | 43300 | 43150 | 1058 |
| 374 | 20240904 | 125900 | 18212285950 | 43150 | 43100 | 43150 | 43100 | 675 |
| 375 | 20240904 | 125800 | 18183178050 | 43150 | 43150 | 43200 | 43100 | 550 |
| 376 | 20240904 | 125700 | 18159457750 | 43150 | 43150 | 43150 | 43100 | 859 |
| 377 | 20240904 | 125600 | 18122407200 | 43150 | 43250 | 43250 | 43150 | 1618 |
| 378 | 20240904 | 125500 | 18052491050 | 43250 | 43100 | 43300 | 43100 | 4600 |
| 379 | 20240904 | 125400 | 17853686950 | 43150 | 43150 | 43200 | 43100 | 2915 |
| 380 | 20240904 | 125300 | 17727904250 | 43150 | 43150 | 43200 | 43150 | 853 |
| 381 | 20240904 | 125200 | 17691090850 | 43150 | 43150 | 43200 | 43150 | 619 |
| 382 | 20240904 | 125100 | 17664380800 | 43150 | 43200 | 43200 | 43150 | 590 |
| 383 | 20240904 | 125000 | 17638913550 | 43200 | 43150 | 43350 | 43150 | 1532 |
| 384 | 20240904 | 124900 | 17572709150 | 43150 | 43250 | 43250 | 43150 | 549 |
| 385 | 20240904 | 124800 | 17549009350 | 43200 | 43200 | 43250 | 43200 | 1356 |
| 386 | 20240904 | 124700 | 17490392350 | 43200 | 43200 | 43250 | 43150 | 1503 |
| 387 | 20240904 | 124600 | 17425465700 | 43200 | 43200 | 43250 | 43200 | 537 |
| 388 | 20240904 | 124500 | 17402266750 | 43200 | 43250 | 43350 | 43200 | 944 |
| 389 | 20240904 | 124400 | 17361449050 | 43200 | 43200 | 43250 | 43200 | 1293 |
| 390 | 20240904 | 124300 | 17305590900 | 43200 | 43250 | 43250 | 43200 | 1522 |
| 391 | 20240904 | 124200 | 17239826350 | 43250 | 43250 | 43250 | 43200 | 731 |
| 392 | 20240904 | 124100 | 17208218400 | 43250 | 43250 | 43250 | 43200 | 550 |
| 393 | 20240904 | 124000 | 17184439100 | 43250 | 43250 | 43400 | 43200 | 1688 |
| 394 | 20240904 | 123900 | 17111359750 | 43250 | 43250 | 43300 | 43200 | 1840 |
| 395 | 20240904 | 123800 | 17031794050 | 43250 | 43250 | 43300 | 43250 | 997 |
| 396 | 20240904 | 123700 | 16988673650 | 43300 | 43250 | 43300 | 43250 | 470 |
| 397 | 20240904 | 123600 | 16968345950 | 43250 | 43300 | 43300 | 43250 | 860 |
| 398 | 20240904 | 123500 | 16931133200 | 43300 | 43300 | 43400 | 43250 | 2069 |
| 399 | 20240904 | 123400 | 16841506100 | 43300 | 43300 | 43350 | 43300 | 739 |
| 400 | 20240904 | 123300 | 16809507150 | 43350 | 43350 | 43350 | 43300 | 1399 |
| 401 | 20240904 | 123200 | 16748875000 | 43350 | 43350 | 43350 | 43350 | 815 |
| 402 | 20240904 | 123100 | 16713544750 | 43350 | 43400 | 43400 | 43350 | 516 |
| 403 | 20240904 | 123000 | 16691172950 | 43400 | 43350 | 43500 | 43350 | 850 |
| 404 | 20240904 | 122900 | 16654244050 | 43350 | 43400 | 43400 | 43350 | 1413 |
| 405 | 20240904 | 122800 | 16592931700 | 43400 | 43400 | 43450 | 43400 | 328 |
| 406 | 20240904 | 122700 | 16578695250 | 43400 | 43400 | 43450 | 43400 | 474 |
| 407 | 20240904 | 122600 | 16558122550 | 43400 | 43400 | 43400 | 43400 | 264 |
| 408 | 20240904 | 122500 | 16546664950 | 43400 | 43450 | 43600 | 43400 | 1127 |
| 409 | 20240904 | 122400 | 16497627350 | 43450 | 43400 | 43450 | 43400 | 556 |
| 410 | 20240904 | 122300 | 16473472900 | 43400 | 43450 | 43450 | 43400 | 434 |
| 411 | 20240904 | 122200 | 16454622450 | 43450 | 43450 | 43450 | 43400 | 520 |
| 412 | 20240904 | 122100 | 16432041600 | 43450 | 43500 | 43500 | 43450 | 394 |
| 413 | 20240904 | 122000 | 16414919650 | 43550 | 43400 | 43650 | 43400 | 1016 |
| 414 | 20240904 | 121900 | 16370688150 | 43400 | 43400 | 43450 | 43400 | 491 |
| 415 | 20240904 | 121800 | 16349378700 | 43400 | 43450 | 43500 | 43400 | 430 |
| 416 | 20240904 | 121700 | 16330697700 | 43500 | 43450 | 43500 | 43400 | 398 |
| 417 | 20240904 | 121600 | 16313399100 | 43500 | 43450 | 43500 | 43450 | 555 |
| 418 | 20240904 | 121500 | 16289270700 | 43450 | 43400 | 43600 | 43400 | 1061 |
| 419 | 20240904 | 121400 | 16243143900 | 43450 | 43400 | 43450 | 43350 | 432 |
| 420 | 20240904 | 121300 | 16224382700 | 43400 | 43450 | 43450 | 43400 | 372 |
| 421 | 20240904 | 121200 | 16208229800 | 43450 | 43400 | 43450 | 43400 | 683 |
| 422 | 20240904 | 121100 | 16178576600 | 43350 | 43400 | 43450 | 43350 | 449 |
| 423 | 20240904 | 121000 | 16159092750 | 43400 | 43400 | 43650 | 43400 | 884 |
| 424 | 20240904 | 120900 | 16120624350 | 43400 | 43500 | 43500 | 43350 | 455 |
| 425 | 20240904 | 120800 | 16100853850 | 43500 | 43500 | 43550 | 43500 | 412 |
| 426 | 20240904 | 120700 | 16082931750 | 43500 | 43600 | 43600 | 43500 | 489 |
| 427 | 20240904 | 120600 | 16061622850 | 43650 | 43550 | 43650 | 43550 | 1348 |
| 428 | 20240904 | 120500 | 16002841150 | 43550 | 43500 | 43600 | 43450 | 1879 |
| 429 | 20240904 | 120400 | 15921053400 | 43450 | 43500 | 43500 | 43450 | 534 |
| 430 | 20240904 | 120300 | 15897846050 | 43450 | 43450 | 43500 | 43400 | 607 |
| 431 | 20240904 | 120200 | 15871475550 | 43450 | 43350 | 43500 | 43350 | 1012 |
| 432 | 20240904 | 120100 | 15827507400 | 43350 | 43350 | 43400 | 43300 | 708 |
| 433 | 20240904 | 120000 | 15796819500 | 43350 | 43250 | 43400 | 43250 | 810 |
| 434 | 20240904 | 115900 | 15761719150 | 43300 | 43300 | 43350 | 43300 | 580 |
| 435 | 20240904 | 115800 | 15736605100 | 43300 | 43300 | 43350 | 43300 | 584 |
| 436 | 20240904 | 115700 | 15711317850 | 43300 | 43350 | 43350 | 43300 | 609 |
| 437 | 20240904 | 115600 | 15684917750 | 43350 | 43400 | 43400 | 43350 | 635 |
| 438 | 20240904 | 115500 | 15657384050 | 43400 | 43300 | 43450 | 43250 | 4514 |
| 439 | 20240904 | 115400 | 15461673000 | 43250 | 43300 | 43300 | 43250 | 1280 |
| 440 | 20240904 | 115300 | 15406268250 | 43300 | 43250 | 43300 | 43250 | 540 |
| 441 | 20240904 | 115200 | 15382893200 | 43300 | 43300 | 43300 | 43250 | 858 |
| 442 | 20240904 | 115100 | 15345778100 | 43250 | 43300 | 43300 | 43250 | 2431 |
| 443 | 20240904 | 115000 | 15240525000 | 43300 | 43300 | 43450 | 43300 | 2023 |
| 444 | 20240904 | 114900 | 15152881400 | 43300 | 43300 | 43350 | 43300 | 480 |
| 445 | 20240904 | 114800 | 15132095700 | 43350 | 43350 | 43350 | 43300 | 423 |
| 446 | 20240904 | 114700 | 15113766850 | 43300 | 43350 | 43400 | 43300 | 1919 |
| 447 | 20240904 | 114600 | 15030604850 | 43350 | 43350 | 43350 | 43300 | 1112 |
| 448 | 20240904 | 114500 | 14982404050 | 43350 | 43350 | 43400 | 43350 | 937 |
| 449 | 20240904 | 114400 | 14941769550 | 43350 | 43350 | 43400 | 43350 | 549 |
| 450 | 20240904 | 114300 | 14917970250 | 43350 | 43350 | 43400 | 43350 | 615 |
| 451 | 20240904 | 114200 | 14891309900 | 43350 | 43350 | 43400 | 43350 | 567 |
| 452 | 20240904 | 114100 | 14866725450 | 43350 | 43450 | 43450 | 43350 | 376 |
| 453 | 20240904 | 114000 | 14850410850 | 43400 | 43400 | 43550 | 43350 | 1637 |
| 454 | 20240904 | 113900 | 14779335450 | 43400 | 43400 | 43450 | 43400 | 533 |
| 455 | 20240904 | 113800 | 14756201700 | 43450 | 43350 | 43450 | 43350 | 593 |
| 456 | 20240904 | 113700 | 14730486150 | 43350 | 43350 | 43400 | 43350 | 236 |
| 457 | 20240904 | 113600 | 14720255050 | 43350 | 43350 | 43400 | 43350 | 1556 |
| 458 | 20240904 | 113500 | 14652767400 | 43400 | 43350 | 43450 | 43350 | 815 |
| 459 | 20240904 | 113400 | 14617393350 | 43350 | 43350 | 43400 | 43350 | 373 |
| 460 | 20240904 | 113300 | 14601223200 | 43350 | 43400 | 43400 | 43350 | 1854 |
| 461 | 20240904 | 113200 | 14520783250 | 43400 | 43400 | 43450 | 43400 | 1409 |
| 462 | 20240904 | 113100 | 14459632600 | 43450 | 43450 | 43500 | 43400 | 914 |
| 463 | 20240904 | 113000 | 14419919250 | 43450 | 43500 | 43600 | 43450 | 1181 |
| 464 | 20240904 | 112900 | 14368535600 | 43500 | 43500 | 43550 | 43450 | 2417 |
| 465 | 20240904 | 112800 | 14263384050 | 43500 | 43550 | 43550 | 43500 | 848 |
| 466 | 20240904 | 112700 | 14226493350 | 43500 | 43500 | 43500 | 43500 | 742 |
| 467 | 20240904 | 112600 | 14194216350 | 43500 | 43500 | 43550 | 43500 | 1236 |
| 468 | 20240904 | 112500 | 14140447500 | 43550 | 43500 | 43600 | 43500 | 3218 |
| 469 | 20240904 | 112400 | 14000413800 | 43500 | 43500 | 43550 | 43500 | 411 |
| 470 | 20240904 | 112300 | 13982530950 | 43500 | 43500 | 43550 | 43500 | 583 |
| 471 | 20240904 | 112200 | 13957168500 | 43500 | 43600 | 43600 | 43500 | 3127 |
| 472 | 20240904 | 112100 | 13821050150 | 43550 | 43600 | 43600 | 43550 | 561 |
| 473 | 20240904 | 112000 | 13796600900 | 43650 | 43550 | 43700 | 43550 | 1515 |
| 474 | 20240904 | 111900 | 13730551500 | 43550 | 43550 | 43600 | 43550 | 1072 |
| 475 | 20240904 | 111800 | 13683840800 | 43550 | 43600 | 43650 | 43550 | 1251 |
| 476 | 20240904 | 111700 | 13629296700 | 43600 | 43600 | 43650 | 43600 | 396 |
| 477 | 20240904 | 111600 | 13612030700 | 43600 | 43650 | 43650 | 43600 | 532 |
| 478 | 20240904 | 111500 | 13588828450 | 43650 | 43600 | 43750 | 43600 | 825 |
| 479 | 20240904 | 111400 | 13552793650 | 43600 | 43600 | 43600 | 43550 | 479 |
| 480 | 20240904 | 111300 | 13531909300 | 43650 | 43650 | 43650 | 43550 | 629 |
| 481 | 20240904 | 111200 | 13504482200 | 43650 | 43700 | 43700 | 43650 | 322 |
| 482 | 20240904 | 111100 | 13490416750 | 43650 | 43650 | 43750 | 43650 | 448 |
| 483 | 20240904 | 111000 | 13470856200 | 43650 | 43650 | 43800 | 43600 | 1006 |
| 484 | 20240904 | 110900 | 13426883350 | 43600 | 43700 | 43700 | 43600 | 630 |
| 485 | 20240904 | 110800 | 13399410400 | 43700 | 43650 | 43700 | 43600 | 567 |
| 486 | 20240904 | 110700 | 13374664800 | 43650 | 43600 | 43700 | 43600 | 1068 |
| 487 | 20240904 | 110600 | 13328056150 | 43600 | 43650 | 43700 | 43600 | 314 |
| 488 | 20240904 | 110500 | 13314355500 | 43650 | 43650 | 43800 | 43650 | 956 |
| 489 | 20240904 | 110400 | 13272562750 | 43700 | 43750 | 43750 | 43600 | 791 |
| 490 | 20240904 | 110300 | 13238007200 | 43600 | 43600 | 43700 | 43600 | 841 |
| 491 | 20240904 | 110200 | 13201311900 | 43600 | 43600 | 43650 | 43550 | 556 |
| 492 | 20240904 | 110100 | 13177066350 | 43550 | 43600 | 43650 | 43550 | 929 |
| 493 | 20240904 | 110000 | 13136568850 | 43600 | 43600 | 43750 | 43600 | 658 |
| 494 | 20240904 | 105900 | 13107846550 | 43600 | 43700 | 43700 | 43600 | 476 |
| 495 | 20240904 | 105800 | 13087077800 | 43700 | 43650 | 43700 | 43650 | 488 |
| 496 | 20240904 | 105700 | 13065771950 | 43700 | 43800 | 43800 | 43700 | 2709 |
| 497 | 20240904 | 105600 | 12947257100 | 43750 | 43800 | 43800 | 43750 | 496 |
| 498 | 20240904 | 105500 | 12925556650 | 43800 | 43750 | 43900 | 43750 | 1303 |
| 499 | 20240904 | 105400 | 12868443100 | 43800 | 43700 | 43850 | 43650 | 1524 |
| 500 | 20240904 | 105300 | 12801769350 | 43650 | 43650 | 43700 | 43600 | 351 |
| 501 | 20240904 | 105200 | 12786436100 | 43600 | 43650 | 43650 | 43600 | 597 |
| 502 | 20240904 | 105100 | 12760386500 | 43650 | 43700 | 43700 | 43600 | 543 |
| 503 | 20240904 | 105000 | 12736695150 | 43650 | 43650 | 43800 | 43600 | 954 |
| 504 | 20240904 | 104900 | 12694991450 | 43650 | 43650 | 43700 | 43600 | 768 |
| 505 | 20240904 | 104800 | 12661471100 | 43700 | 43650 | 43700 | 43600 | 856 |
| 506 | 20240904 | 104700 | 12624120300 | 43650 | 43550 | 43700 | 43550 | 879 |
| 507 | 20240904 | 104600 | 12585785000 | 43550 | 43550 | 43600 | 43500 | 905 |
| 508 | 20240904 | 104500 | 12546362100 | 43600 | 43500 | 43650 | 43450 | 1277 |
| 509 | 20240904 | 104400 | 12490735500 | 43500 | 43500 | 43550 | 43500 | 849 |
| 510 | 20240904 | 104300 | 12453793200 | 43500 | 43550 | 43600 | 43500 | 1167 |
| 511 | 20240904 | 104200 | 12402981150 | 43550 | 43500 | 43600 | 43500 | 1073 |
| 512 | 20240904 | 104100 | 12356275850 | 43500 | 43450 | 43600 | 43450 | 1100 |
| 513 | 20240904 | 104000 | 12308432000 | 43450 | 43450 | 43650 | 43400 | 1919 |
| 514 | 20240904 | 103900 | 12224985850 | 43450 | 43500 | 43550 | 43450 | 1628 |
| 515 | 20240904 | 103800 | 12154199400 | 43500 | 43600 | 43600 | 43500 | 1276 |
| 516 | 20240904 | 103700 | 12098641800 | 43600 | 43700 | 43800 | 43550 | 3102 |
| 517 | 20240904 | 103600 | 11963080150 | 43650 | 43500 | 43700 | 43500 | 1829 |
| 518 | 20240904 | 103500 | 11883314200 | 43500 | 43500 | 43700 | 43450 | 1834 |
| 519 | 20240904 | 103400 | 11803380150 | 43500 | 43350 | 43550 | 43350 | 1541 |
| 520 | 20240904 | 103300 | 11736360800 | 43400 | 43300 | 43450 | 43300 | 1540 |
| 521 | 20240904 | 103200 | 11669577750 | 43300 | 43350 | 43350 | 43250 | 1223 |
| 522 | 20240904 | 103100 | 11616629400 | 43350 | 43300 | 43400 | 43300 | 779 |
| 523 | 20240904 | 103000 | 11582866100 | 43300 | 43300 | 43500 | 43300 | 912 |
| 524 | 20240904 | 102900 | 11543314100 | 43300 | 43350 | 43350 | 43300 | 1750 |
| 525 | 20240904 | 102800 | 11467477600 | 43350 | 43300 | 43450 | 43300 | 3765 |
| 526 | 20240904 | 102700 | 11304280150 | 43300 | 43350 | 43400 | 43300 | 952 |
| 527 | 20240904 | 102600 | 11263017450 | 43350 | 43400 | 43450 | 43350 | 955 |
| 528 | 20240904 | 102500 | 11221582700 | 43400 | 43400 | 43550 | 43400 | 1228 |
| 529 | 20240904 | 102400 | 11168189650 | 43450 | 43300 | 43450 | 43250 | 923 |
| 530 | 20240904 | 102300 | 11128124100 | 43300 | 43300 | 43350 | 43250 | 1070 |
| 531 | 20240904 | 102200 | 11081802850 | 43300 | 43300 | 43350 | 43300 | 589 |
| 532 | 20240904 | 102100 | 11056298500 | 43300 | 43350 | 43400 | 43300 | 562 |
| 533 | 20240904 | 102000 | 11031956550 | 43350 | 43300 | 43500 | 43250 | 2513 |
| 534 | 20240904 | 101900 | 10923108500 | 43250 | 43350 | 43350 | 43250 | 2096 |
| 535 | 20240904 | 101800 | 10832357750 | 43350 | 43450 | 43450 | 43300 | 3780 |
| 536 | 20240904 | 101700 | 10668414000 | 43400 | 43450 | 43450 | 43400 | 1470 |
| 537 | 20240904 | 101600 | 10604548100 | 43450 | 43500 | 43500 | 43400 | 1045 |
| 538 | 20240904 | 101500 | 10559153950 | 43500 | 43500 | 43600 | 43450 | 871 |
| 539 | 20240904 | 101400 | 10521277350 | 43500 | 43500 | 43550 | 43400 | 857 |
| 540 | 20240904 | 101300 | 10484021400 | 43500 | 43450 | 43500 | 43350 | 485 |
| 541 | 20240904 | 101200 | 10462956150 | 43500 | 43400 | 43550 | 43350 | 1280 |
| 542 | 20240904 | 101100 | 10407342000 | 43400 | 43400 | 43450 | 43350 | 1390 |
| 543 | 20240904 | 101000 | 10347030350 | 43400 | 43400 | 43600 | 43400 | 1431 |
| 544 | 20240904 | 100900 | 10284763000 | 43350 | 43300 | 43400 | 43300 | 1956 |
| 545 | 20240904 | 100800 | 10200045850 | 43400 | 43450 | 43500 | 43300 | 2839 |
| 546 | 20240904 | 100700 | 10076884250 | 43500 | 43450 | 43500 | 43450 | 350 |
| 547 | 20240904 | 100600 | 10061676150 | 43450 | 43550 | 43550 | 43450 | 1126 |
| 548 | 20240904 | 100500 | 10012724500 | 43500 | 43500 | 43650 | 43450 | 2422 |
| 549 | 20240904 | 100400 | 9907300250 | 43500 | 43450 | 43550 | 43450 | 1201 |
| 550 | 20240904 | 100300 | 9855081900 | 43450 | 43400 | 43500 | 43400 | 1016 |
| 551 | 20240904 | 100200 | 9810939650 | 43450 | 43450 | 43550 | 43400 | 2899 |
| 552 | 20240904 | 100100 | 9684957850 | 43450 | 43500 | 43550 | 43450 | 1353 |
| 553 | 20240904 | 100000 | 9626151950 | 43500 | 43550 | 43850 | 43500 | 1953 |
| 554 | 20240904 | 095900 | 9540895100 | 43550 | 43500 | 43550 | 43450 | 1025 |
| 555 | 20240904 | 095800 | 9496331850 | 43500 | 43550 | 43600 | 43500 | 4092 |
| 556 | 20240904 | 095700 | 9318239950 | 43550 | 43650 | 43650 | 43550 | 1766 |
| 557 | 20240904 | 095600 | 9241245100 | 43600 | 43600 | 43650 | 43600 | 1611 |
| 558 | 20240904 | 095500 | 9170966100 | 43600 | 43500 | 43800 | 43500 | 3498 |
| 559 | 20240904 | 095400 | 9018396000 | 43500 | 43650 | 43700 | 43500 | 6233 |
| 560 | 20240904 | 095300 | 8746919950 | 43700 | 43800 | 43800 | 43700 | 2765 |
| 561 | 20240904 | 095200 | 8626008450 | 43750 | 43950 | 43950 | 43750 | 4450 |
| 562 | 20240904 | 095100 | 8430844100 | 43950 | 44050 | 44050 | 43950 | 1320 |
| 563 | 20240904 | 095000 | 8372774550 | 44050 | 44000 | 44350 | 44000 | 2094 |
| 564 | 20240904 | 094900 | 8280274550 | 44050 | 44150 | 44150 | 44000 | 505 |
| 565 | 20240904 | 094800 | 8258026750 | 43950 | 43950 | 44100 | 43900 | 1522 |
| 566 | 20240904 | 094700 | 8191136250 | 44000 | 43800 | 44000 | 43800 | 843 |
| 567 | 20240904 | 094600 | 8154148650 | 43800 | 43900 | 43900 | 43800 | 967 |
| 568 | 20240904 | 094500 | 8111748750 | 43900 | 44000 | 44100 | 43900 | 1738 |
| 569 | 20240904 | 094400 | 8035332450 | 43950 | 44000 | 44050 | 43900 | 1351 |
| 570 | 20240904 | 094300 | 7975952500 | 43950 | 44000 | 44050 | 43950 | 1340 |
| 571 | 20240904 | 094200 | 7917023300 | 44100 | 44050 | 44150 | 44050 | 1526 |
| 572 | 20240904 | 094100 | 7849735850 | 44050 | 44200 | 44250 | 44050 | 2280 |
| 573 | 20240904 | 094000 | 7749053250 | 44150 | 43900 | 44250 | 43800 | 2890 |
| 574 | 20240904 | 093900 | 7621697950 | 43850 | 43950 | 43950 | 43850 | 1532 |
| 575 | 20240904 | 093800 | 7554451850 | 43950 | 44050 | 44050 | 43900 | 1668 |
| 576 | 20240904 | 093700 | 7481131100 | 44050 | 44000 | 44100 | 44000 | 1237 |
| 577 | 20240904 | 093600 | 7426639900 | 44100 | 44050 | 44100 | 44000 | 1304 |
| 578 | 20240904 | 093500 | 7369206100 | 44000 | 44100 | 44250 | 44000 | 1430 |
| 579 | 20240904 | 093400 | 7306142350 | 44050 | 43900 | 44050 | 43800 | 3088 |
| 580 | 20240904 | 093300 | 7170384750 | 43900 | 43950 | 44000 | 43800 | 1667 |
| 581 | 20240904 | 093200 | 7097267450 | 43900 | 43900 | 44100 | 43900 | 917 |
| 582 | 20240904 | 093100 | 7056960800 | 43850 | 43900 | 44000 | 43750 | 3679 |
| 583 | 20240904 | 093000 | 6895470700 | 43900 | 43850 | 43950 | 43800 | 3447 |
| 584 | 20240904 | 092900 | 6744216500 | 43850 | 44100 | 44100 | 43850 | 6687 |
| 585 | 20240904 | 092800 | 6449971050 | 44050 | 44150 | 44250 | 44050 | 4761 |
| 586 | 20240904 | 092700 | 6239911700 | 44150 | 44150 | 44200 | 44100 | 880 |
| 587 | 20240904 | 092600 | 6201076500 | 44150 | 44150 | 44350 | 44100 | 2193 |
| 588 | 20240904 | 092500 | 6104132000 | 44150 | 44150 | 44300 | 44100 | 1462 |
| 589 | 20240904 | 092400 | 6039530350 | 44150 | 44100 | 44300 | 44100 | 2657 |
| 590 | 20240904 | 092300 | 5922164100 | 44100 | 44200 | 44250 | 44100 | 2037 |
| 591 | 20240904 | 092200 | 5832260450 | 44200 | 44100 | 44300 | 44100 | 2168 |
| 592 | 20240904 | 092100 | 5736507500 | 44100 | 44250 | 44300 | 44100 | 5899 |
| 593 | 20240904 | 092000 | 5475824450 | 44300 | 44250 | 44550 | 44250 | 1856 |
| 594 | 20240904 | 091900 | 5393459150 | 44300 | 44300 | 44400 | 44150 | 3547 |
| 595 | 20240904 | 091800 | 5236528400 | 44300 | 44150 | 44400 | 44150 | 1898 |
| 596 | 20240904 | 091700 | 5152558700 | 44250 | 44300 | 44300 | 44100 | 2556 |
| 597 | 20240904 | 091600 | 5039616950 | 44350 | 44500 | 44500 | 44250 | 1839 |
| 598 | 20240904 | 091500 | 4958086650 | 44500 | 44500 | 44650 | 44350 | 1388 |
| 599 | 20240904 | 091400 | 4896320100 | 44450 | 44600 | 44650 | 44400 | 2320 |
| 600 | 20240904 | 091300 | 4793021800 | 44600 | 44250 | 44600 | 44200 | 4871 |
| 601 | 20240904 | 091200 | 4577129500 | 44300 | 44350 | 44500 | 44050 | 6762 |
| 602 | 20240904 | 091100 | 4277897500 | 44350 | 45050 | 45050 | 44350 | 6184 |
| 603 | 20240904 | 091000 | 4001371600 | 45050 | 44900 | 45250 | 44750 | 9736 |
| 604 | 20240904 | 090900 | 3563661450 | 44850 | 44850 | 44900 | 44600 | 3637 |
| 605 | 20240904 | 090800 | 3400947250 | 44800 | 44350 | 44950 | 44350 | 5880 |
| 606 | 20240904 | 090700 | 3138616100 | 44350 | 44000 | 44500 | 43950 | 7749 |
| 607 | 20240904 | 090600 | 2796462550 | 44050 | 44450 | 44600 | 44000 | 6910 |
| 608 | 20240904 | 090500 | 2490737200 | 44450 | 44600 | 44800 | 44350 | 6543 |
| 609 | 20240904 | 090400 | 2199291100 | 44600 | 44500 | 44850 | 44450 | 6397 |
| 610 | 20240904 | 090300 | 1913919150 | 44500 | 43950 | 44650 | 43900 | 11151 |
| 611 | 20240904 | 090200 | 1419757650 | 43850 | 43550 | 44250 | 43350 | 32539 |
| 612 | 20240904 | 090100 | 0 | 47600 | 47600 | 47600 | 47600 | 0 |
| 613 | 20240904 | 090000 | 0 | 47600 | 47600 | 47600 | 47600 | 0 |