34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 3 | 20240905 | 191200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20240905 | 191100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20240905 | 191000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20240905 | 190900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20240905 | 190800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20240905 | 190700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20240905 | 190600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20240905 | 190500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20240905 | 190400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20240905 | 190300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20240905 | 190200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20240905 | 190100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20240905 | 190000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20240905 | 185900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20240905 | 185800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20240905 | 185700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20240905 | 185600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20240905 | 185500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20240905 | 185400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20240905 | 185300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20240905 | 185200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20240905 | 185100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20240905 | 185000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20240905 | 184900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20240905 | 184800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20240905 | 184700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20240905 | 184600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20240905 | 184500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20240905 | 184400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20240905 | 184300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 33 | 20240905 | 184200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20240905 | 184100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20240905 | 184000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20240905 | 183900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20240905 | 183800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20240905 | 183700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20240905 | 183600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20240905 | 183500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20240905 | 183400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20240905 | 183300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20240905 | 183200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20240905 | 183100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20240905 | 183000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20240905 | 182900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20240905 | 182800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20240905 | 182700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20240905 | 182600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20240905 | 182500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20240905 | 182400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20240905 | 182300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20240905 | 182200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20240905 | 182100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20240905 | 182000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20240905 | 181900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20240905 | 181800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20240905 | 181700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20240905 | 181600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20240905 | 181500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20240905 | 181400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20240905 | 181300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 63 | 20240905 | 181200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20240905 | 181100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20240905 | 181000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20240905 | 180900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20240905 | 180800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20240905 | 180700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20240905 | 180600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20240905 | 180500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20240905 | 180400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20240905 | 180300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20240905 | 180200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20240905 | 180100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20240905 | 180000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20240905 | 175900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20240905 | 175800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20240905 | 175700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20240905 | 175600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20240905 | 175500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20240905 | 175400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20240905 | 175300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20240905 | 175200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20240905 | 175100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20240905 | 175000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20240905 | 174900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20240905 | 174800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20240905 | 174700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20240905 | 174600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20240905 | 174500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20240905 | 174400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20240905 | 174300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 93 | 20240905 | 174200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20240905 | 174100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20240905 | 174000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20240905 | 173900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20240905 | 173800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20240905 | 173700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20240905 | 173600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20240905 | 173500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20240905 | 173400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20240905 | 173300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20240905 | 173200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20240905 | 173100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20240905 | 173000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20240905 | 172900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20240905 | 172800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20240905 | 172700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20240905 | 172600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20240905 | 172500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20240905 | 172400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20240905 | 172300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20240905 | 172200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20240905 | 172100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20240905 | 172000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20240905 | 171900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20240905 | 171800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20240905 | 171700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20240905 | 171600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20240905 | 171500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20240905 | 171400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20240905 | 171300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 123 | 20240905 | 171200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20240905 | 171100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20240905 | 171000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20240905 | 170900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20240905 | 170800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20240905 | 170700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20240905 | 170600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20240905 | 170500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20240905 | 170400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20240905 | 170300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20240905 | 170200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20240905 | 170100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20240905 | 170000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20240905 | 165900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20240905 | 165800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20240905 | 165700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20240905 | 165600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20240905 | 165500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20240905 | 165400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20240905 | 165300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20240905 | 165200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20240905 | 165100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20240905 | 165000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20240905 | 164900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20240905 | 164800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20240905 | 164700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20240905 | 164600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20240905 | 164500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20240905 | 164400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20240905 | 164300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 153 | 20240905 | 164200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20240905 | 164100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20240905 | 164000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20240905 | 163900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20240905 | 163800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20240905 | 163700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20240905 | 163600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20240905 | 163500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20240905 | 163400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20240905 | 163300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20240905 | 163200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20240905 | 163100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20240905 | 163000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20240905 | 162900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20240905 | 162800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20240905 | 162700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20240905 | 162600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20240905 | 162500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20240905 | 162400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20240905 | 162300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20240905 | 162200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20240905 | 162100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20240905 | 162000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20240905 | 161900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20240905 | 161800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20240905 | 161700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20240905 | 161600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20240905 | 161500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20240905 | 161400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20240905 | 161300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 183 | 20240905 | 161200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20240905 | 161100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20240905 | 161000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20240905 | 160900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20240905 | 160800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20240905 | 160700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20240905 | 160600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20240905 | 160500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20240905 | 160400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20240905 | 160300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20240905 | 160200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20240905 | 160100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20240905 | 160000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20240905 | 155900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20240905 | 155800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20240905 | 155700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20240905 | 155600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20240905 | 155500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20240905 | 155400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20240905 | 155300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20240905 | 155200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20240905 | 155100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20240905 | 155000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20240905 | 154900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20240905 | 154800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20240905 | 154700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20240905 | 154600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20240905 | 154500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20240905 | 154400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20240905 | 154300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 213 | 20240905 | 154200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20240905 | 154100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20240905 | 154000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20240905 | 153900 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20240905 | 153800 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20240905 | 153700 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20240905 | 153600 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20240905 | 153500 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20240905 | 153400 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20240905 | 153300 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20240905 | 153200 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20240905 | 153100 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20240905 | 153000 | 54403496700 | 46950 | 46950 | 46950 | 46950 | 21305 |
| 226 | 20240905 | 152900 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20240905 | 152800 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20240905 | 152700 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20240905 | 152600 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20240905 | 152500 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20240905 | 152400 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20240905 | 152300 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20240905 | 152200 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20240905 | 152100 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20240905 | 152000 | 53403226950 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20240905 | 151900 | 53403226950 | 46750 | 46750 | 46800 | 46650 | 3286 |
| 237 | 20240905 | 151800 | 53249676950 | 46700 | 46550 | 46750 | 46550 | 2148 |
| 238 | 20240905 | 151700 | 53149434550 | 46550 | 46700 | 46700 | 46550 | 4643 |
| 239 | 20240905 | 151600 | 52932903750 | 46700 | 46750 | 46800 | 46700 | 2279 |
| 240 | 20240905 | 151500 | 52826356150 | 46750 | 46800 | 46850 | 46750 | 853 |
| 241 | 20240905 | 151400 | 52786448050 | 46800 | 46750 | 46850 | 46700 | 3966 |
| 242 | 20240905 | 151300 | 52600883800 | 46800 | 46850 | 46850 | 46750 | 1802 |
| 243 | 20240905 | 151200 | 52516549400 | 46850 | 46850 | 46850 | 46750 | 2147 |
| 244 | 20240905 | 151100 | 52416067250 | 46850 | 47000 | 47000 | 46800 | 3503 |
| 245 | 20240905 | 151000 | 52251835850 | 46950 | 46950 | 47000 | 46950 | 1195 |
| 246 | 20240905 | 150900 | 52195695500 | 47000 | 46900 | 47050 | 46900 | 2401 |
| 247 | 20240905 | 150800 | 52082932900 | 46900 | 47000 | 47000 | 46900 | 1832 |
| 248 | 20240905 | 150700 | 51996933350 | 47000 | 47100 | 47100 | 46900 | 5994 |
| 249 | 20240905 | 150600 | 51715293300 | 47050 | 47100 | 47150 | 47050 | 2956 |
| 250 | 20240905 | 150500 | 51576093200 | 47050 | 47000 | 47100 | 47000 | 1999 |
| 251 | 20240905 | 150400 | 51482044900 | 47050 | 47000 | 47050 | 46900 | 2960 |
| 252 | 20240905 | 150300 | 51342934700 | 46900 | 46900 | 47000 | 46850 | 2984 |
| 253 | 20240905 | 150200 | 51202911950 | 46850 | 46850 | 46900 | 46800 | 1718 |
| 254 | 20240905 | 150100 | 51122433350 | 46850 | 46850 | 46900 | 46800 | 1571 |
| 255 | 20240905 | 150000 | 51048836350 | 46800 | 46800 | 46850 | 46800 | 1360 |
| 256 | 20240905 | 145900 | 50985150100 | 46850 | 46800 | 46850 | 46750 | 1670 |
| 257 | 20240905 | 145800 | 50907030650 | 46800 | 46750 | 46800 | 46700 | 1527 |
| 258 | 20240905 | 145700 | 50835635650 | 46700 | 46750 | 46750 | 46700 | 1237 |
| 259 | 20240905 | 145600 | 50777861900 | 46700 | 46750 | 46800 | 46700 | 1430 |
| 260 | 20240905 | 145500 | 50711034100 | 46800 | 46800 | 46800 | 46650 | 1593 |
| 261 | 20240905 | 145400 | 50636538200 | 46650 | 46600 | 46800 | 46600 | 2371 |
| 262 | 20240905 | 145300 | 50525818100 | 46600 | 46600 | 46700 | 46550 | 2989 |
| 263 | 20240905 | 145200 | 50386440350 | 46600 | 46700 | 46700 | 46600 | 2392 |
| 264 | 20240905 | 145100 | 50274868200 | 46700 | 46800 | 46800 | 46700 | 1330 |
| 265 | 20240905 | 145000 | 50212699450 | 46750 | 46700 | 46800 | 46700 | 2562 |
| 266 | 20240905 | 144900 | 50092888200 | 46700 | 46700 | 46800 | 46650 | 2136 |
| 267 | 20240905 | 144800 | 49993058850 | 46700 | 46950 | 46950 | 46700 | 3691 |
| 268 | 20240905 | 144700 | 49820328350 | 46950 | 46850 | 46950 | 46800 | 2505 |
| 269 | 20240905 | 144600 | 49702926150 | 46800 | 46850 | 46900 | 46800 | 4724 |
| 270 | 20240905 | 144500 | 49481720500 | 46850 | 46850 | 46950 | 46800 | 2777 |
| 271 | 20240905 | 144400 | 49351463000 | 46850 | 46850 | 46900 | 46800 | 2569 |
| 272 | 20240905 | 144300 | 49231085100 | 46850 | 46800 | 46900 | 46700 | 4454 |
| 273 | 20240905 | 144200 | 49022665650 | 46800 | 46700 | 46900 | 46700 | 7386 |
| 274 | 20240905 | 144100 | 48676753900 | 46700 | 46700 | 46750 | 46600 | 3842 |
| 275 | 20240905 | 144000 | 48497466550 | 46700 | 46700 | 46700 | 46600 | 5921 |
| 276 | 20240905 | 143900 | 48221289650 | 46650 | 46450 | 46700 | 46450 | 7359 |
| 277 | 20240905 | 143800 | 47878522250 | 46500 | 46350 | 46500 | 46350 | 3092 |
| 278 | 20240905 | 143700 | 47734936350 | 46350 | 46300 | 46400 | 46300 | 1937 |
| 279 | 20240905 | 143600 | 47645196550 | 46300 | 46300 | 46400 | 46300 | 2763 |
| 280 | 20240905 | 143500 | 47517178750 | 46350 | 46350 | 46400 | 46250 | 4472 |
| 281 | 20240905 | 143400 | 47310045550 | 46400 | 46350 | 46450 | 46300 | 8012 |
| 282 | 20240905 | 143300 | 46938586300 | 46350 | 46250 | 46350 | 46150 | 2500 |
| 283 | 20240905 | 143200 | 46822938450 | 46250 | 46100 | 46400 | 46050 | 6879 |
| 284 | 20240905 | 143100 | 46504730050 | 46050 | 45850 | 46150 | 45800 | 8715 |
| 285 | 20240905 | 143000 | 46103450350 | 45850 | 45850 | 45950 | 45800 | 1637 |
| 286 | 20240905 | 142900 | 46028388400 | 45900 | 45800 | 45950 | 45800 | 2334 |
| 287 | 20240905 | 142800 | 45921304850 | 45800 | 45850 | 45950 | 45800 | 1271 |
| 288 | 20240905 | 142700 | 45863037600 | 45800 | 45600 | 46000 | 45600 | 8965 |
| 289 | 20240905 | 142600 | 45451907850 | 45600 | 45650 | 45700 | 45600 | 1587 |
| 290 | 20240905 | 142500 | 45379513500 | 45650 | 45600 | 45700 | 45550 | 1646 |
| 291 | 20240905 | 142400 | 45304429400 | 45600 | 45550 | 45650 | 45550 | 2498 |
| 292 | 20240905 | 142300 | 45190526800 | 45600 | 45600 | 45700 | 45550 | 1483 |
| 293 | 20240905 | 142200 | 45122906550 | 45600 | 45600 | 45650 | 45550 | 2320 |
| 294 | 20240905 | 142100 | 45017126150 | 45600 | 45600 | 45700 | 45550 | 1832 |
| 295 | 20240905 | 142000 | 44933572900 | 45650 | 45600 | 45650 | 45600 | 1597 |
| 296 | 20240905 | 141900 | 44860729100 | 45600 | 45650 | 45650 | 45600 | 1494 |
| 297 | 20240905 | 141800 | 44792583800 | 45700 | 45650 | 45700 | 45650 | 1735 |
| 298 | 20240905 | 141700 | 44713363850 | 45700 | 45750 | 45800 | 45650 | 1583 |
| 299 | 20240905 | 141600 | 44641015000 | 45750 | 45700 | 45850 | 45700 | 1876 |
| 300 | 20240905 | 141500 | 44555158250 | 45700 | 45750 | 45850 | 45650 | 1740 |
| 301 | 20240905 | 141400 | 44475599050 | 45800 | 45600 | 45800 | 45550 | 3461 |
| 302 | 20240905 | 141300 | 44317526000 | 45600 | 45650 | 45750 | 45600 | 1679 |
| 303 | 20240905 | 141200 | 44240873950 | 45750 | 45600 | 45850 | 45600 | 3158 |
| 304 | 20240905 | 141100 | 44096475800 | 45600 | 45650 | 45700 | 45550 | 2974 |
| 305 | 20240905 | 141000 | 43960817500 | 45650 | 45550 | 45750 | 45550 | 2040 |
| 306 | 20240905 | 140900 | 43867714650 | 45600 | 45600 | 45750 | 45550 | 2507 |
| 307 | 20240905 | 140800 | 43753272800 | 45700 | 45600 | 45750 | 45550 | 4914 |
| 308 | 20240905 | 140700 | 43529228600 | 45650 | 45600 | 45650 | 45550 | 4170 |
| 309 | 20240905 | 140600 | 43339095450 | 45600 | 45600 | 45700 | 45550 | 2431 |
| 310 | 20240905 | 140500 | 43228218000 | 45600 | 45600 | 45650 | 45550 | 1488 |
| 311 | 20240905 | 140400 | 43160361500 | 45650 | 45600 | 45650 | 45600 | 2871 |
| 312 | 20240905 | 140300 | 43029377500 | 45650 | 45700 | 45700 | 45600 | 2639 |
| 313 | 20240905 | 140200 | 42908958000 | 45650 | 45700 | 45750 | 45650 | 1956 |
| 314 | 20240905 | 140100 | 42819644750 | 45700 | 45700 | 45750 | 45700 | 1722 |
| 315 | 20240905 | 140000 | 42740935000 | 45750 | 45700 | 45800 | 45700 | 1434 |
| 316 | 20240905 | 135900 | 42675336650 | 45700 | 45650 | 45800 | 45650 | 2635 |
| 317 | 20240905 | 135800 | 42554894400 | 45700 | 45700 | 45750 | 45650 | 2533 |
| 318 | 20240905 | 135700 | 42439148400 | 45700 | 45750 | 45800 | 45700 | 815 |
| 319 | 20240905 | 135600 | 42401861750 | 45750 | 45800 | 45850 | 45750 | 1374 |
| 320 | 20240905 | 135500 | 42338945000 | 45800 | 45850 | 45850 | 45800 | 459 |
| 321 | 20240905 | 135400 | 42317911850 | 45900 | 45800 | 45950 | 45800 | 2171 |
| 322 | 20240905 | 135300 | 42218363300 | 45850 | 45900 | 45950 | 45850 | 814 |
| 323 | 20240905 | 135200 | 42181022600 | 45900 | 45850 | 45900 | 45800 | 1143 |
| 324 | 20240905 | 135100 | 42128604900 | 45850 | 45800 | 45900 | 45750 | 2298 |
| 325 | 20240905 | 135000 | 42023335000 | 45750 | 45700 | 45850 | 45650 | 2340 |
| 326 | 20240905 | 134900 | 41916342400 | 45700 | 45700 | 45750 | 45650 | 931 |
| 327 | 20240905 | 134800 | 41873803750 | 45650 | 45700 | 45750 | 45650 | 1090 |
| 328 | 20240905 | 134700 | 41823985550 | 45750 | 45700 | 45800 | 45700 | 1883 |
| 329 | 20240905 | 134600 | 41737842500 | 45750 | 45700 | 45750 | 45700 | 658 |
| 330 | 20240905 | 134500 | 41707762050 | 45700 | 45800 | 45800 | 45700 | 991 |
| 331 | 20240905 | 134400 | 41662459600 | 45750 | 45850 | 45850 | 45700 | 3172 |
| 332 | 20240905 | 134300 | 41517220000 | 45850 | 45900 | 45900 | 45850 | 997 |
| 333 | 20240905 | 134200 | 41471506550 | 45900 | 45900 | 45900 | 45850 | 885 |
| 334 | 20240905 | 134100 | 41430923450 | 45850 | 45950 | 46000 | 45850 | 2631 |
| 335 | 20240905 | 134000 | 41310087850 | 46000 | 46000 | 46000 | 45950 | 1980 |
| 336 | 20240905 | 133900 | 41219019550 | 46000 | 46050 | 46100 | 45950 | 1348 |
| 337 | 20240905 | 133800 | 41157000500 | 46050 | 46150 | 46200 | 46050 | 1271 |
| 338 | 20240905 | 133700 | 41098395700 | 46200 | 46100 | 46200 | 46100 | 1501 |
| 339 | 20240905 | 133600 | 41029138800 | 46100 | 46000 | 46100 | 45950 | 1781 |
| 340 | 20240905 | 133500 | 40947116150 | 46000 | 46050 | 46050 | 45900 | 3453 |
| 341 | 20240905 | 133400 | 40788383450 | 46050 | 45950 | 46050 | 45950 | 1252 |
| 342 | 20240905 | 133300 | 40730786500 | 45950 | 46000 | 46100 | 45950 | 1506 |
| 343 | 20240905 | 133200 | 40661480400 | 45950 | 45900 | 46050 | 45900 | 3711 |
| 344 | 20240905 | 133100 | 40490891850 | 45900 | 45950 | 46000 | 45900 | 1612 |
| 345 | 20240905 | 133000 | 40416833050 | 46000 | 46050 | 46050 | 45950 | 1117 |
| 346 | 20240905 | 132900 | 40365449200 | 46050 | 46000 | 46100 | 45950 | 755 |
| 347 | 20240905 | 132800 | 40330710000 | 45950 | 45950 | 46000 | 45900 | 1204 |
| 348 | 20240905 | 132700 | 40275380600 | 45950 | 46050 | 46100 | 45950 | 2288 |
| 349 | 20240905 | 132600 | 40170081750 | 46100 | 46050 | 46100 | 45950 | 520 |
| 350 | 20240905 | 132500 | 40146162450 | 46000 | 45900 | 46100 | 45850 | 5382 |
| 351 | 20240905 | 132400 | 39898613400 | 45900 | 45900 | 45900 | 45800 | 1033 |
| 352 | 20240905 | 132300 | 39851261150 | 45800 | 45850 | 45900 | 45800 | 1169 |
| 353 | 20240905 | 132200 | 39797667850 | 45800 | 45850 | 45850 | 45800 | 1586 |
| 354 | 20240905 | 132100 | 39724985900 | 45850 | 45850 | 45900 | 45850 | 677 |
| 355 | 20240905 | 132000 | 39693937250 | 45850 | 45900 | 45900 | 45800 | 1033 |
| 356 | 20240905 | 131900 | 39646590500 | 45900 | 45900 | 45900 | 45850 | 473 |
| 357 | 20240905 | 131800 | 39624901750 | 45850 | 46050 | 46050 | 45800 | 5502 |
| 358 | 20240905 | 131700 | 39372005250 | 46050 | 46100 | 46150 | 46000 | 2241 |
| 359 | 20240905 | 131600 | 39268783100 | 46100 | 46050 | 46100 | 46000 | 3501 |
| 360 | 20240905 | 131500 | 39107583750 | 46050 | 46100 | 46100 | 46000 | 2873 |
| 361 | 20240905 | 131400 | 38975260250 | 46100 | 45800 | 46100 | 45750 | 2444 |
| 362 | 20240905 | 131300 | 38863021500 | 45850 | 45850 | 45850 | 45750 | 2087 |
| 363 | 20240905 | 131200 | 38767429550 | 45850 | 45950 | 45950 | 45850 | 1175 |
| 364 | 20240905 | 131100 | 38713523150 | 45950 | 46000 | 46050 | 45900 | 2746 |
| 365 | 20240905 | 131000 | 38587266600 | 46050 | 46000 | 46100 | 46000 | 2565 |
| 366 | 20240905 | 130900 | 38469184400 | 46000 | 45950 | 46000 | 45850 | 1757 |
| 367 | 20240905 | 130800 | 38388442400 | 46000 | 45950 | 46000 | 45850 | 3495 |
| 368 | 20240905 | 130700 | 38227996650 | 45950 | 45950 | 45950 | 45900 | 1751 |
| 369 | 20240905 | 130600 | 38147552600 | 45900 | 45750 | 46000 | 45700 | 6260 |
| 370 | 20240905 | 130500 | 37860260100 | 45700 | 45650 | 45700 | 45600 | 1651 |
| 371 | 20240905 | 130400 | 37784878750 | 45700 | 45550 | 45800 | 45550 | 5976 |
| 372 | 20240905 | 130300 | 37512015400 | 45600 | 45750 | 45750 | 45550 | 9938 |
| 373 | 20240905 | 130200 | 37058700250 | 45750 | 45750 | 45750 | 45650 | 1147 |
| 374 | 20240905 | 130100 | 37006276550 | 45750 | 45700 | 45800 | 45700 | 3130 |
| 375 | 20240905 | 130000 | 36863183450 | 45700 | 45600 | 45800 | 45600 | 2984 |
| 376 | 20240905 | 125900 | 36726811300 | 45650 | 45600 | 45700 | 45550 | 2352 |
| 377 | 20240905 | 125800 | 36619445600 | 45600 | 45650 | 45650 | 45550 | 2741 |
| 378 | 20240905 | 125700 | 36494415550 | 45600 | 45700 | 45700 | 45450 | 13239 |
| 379 | 20240905 | 125600 | 35891615850 | 45700 | 45700 | 45700 | 45500 | 14169 |
| 380 | 20240905 | 125500 | 35245137200 | 45700 | 45700 | 45850 | 45700 | 3671 |
| 381 | 20240905 | 125400 | 35077263850 | 45700 | 45800 | 45850 | 45700 | 1745 |
| 382 | 20240905 | 125300 | 34997468350 | 45800 | 45700 | 45800 | 45700 | 4041 |
| 383 | 20240905 | 125200 | 34812669800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 384 | 20240905 | 125100 | 34812669800 | 45750 | 45800 | 45800 | 45750 | 1633 |
| 385 | 20240905 | 125000 | 34737933300 | 45800 | 45800 | 45800 | 45750 | 6561 |
| 386 | 20240905 | 124900 | 34437673650 | 45800 | 45850 | 45850 | 45750 | 3444 |
| 387 | 20240905 | 124800 | 34280008600 | 45800 | 45850 | 45900 | 45800 | 1869 |
| 388 | 20240905 | 124700 | 34194300850 | 45800 | 45850 | 45900 | 45800 | 2440 |
| 389 | 20240905 | 124600 | 34082425050 | 45900 | 45950 | 45950 | 45850 | 886 |
| 390 | 20240905 | 124500 | 34041754650 | 45950 | 46000 | 46000 | 45850 | 2234 |
| 391 | 20240905 | 124400 | 33939171500 | 45950 | 45950 | 46000 | 45900 | 983 |
| 392 | 20240905 | 124300 | 33894006300 | 45900 | 45900 | 45950 | 45900 | 967 |
| 393 | 20240905 | 124200 | 33849601200 | 45900 | 45950 | 46050 | 45850 | 4268 |
| 394 | 20240905 | 124100 | 33653450800 | 45950 | 45800 | 46000 | 45800 | 5345 |
| 395 | 20240905 | 124000 | 33408345550 | 45800 | 45850 | 45900 | 45800 | 3990 |
| 396 | 20240905 | 123900 | 33225482700 | 45850 | 45900 | 45950 | 45850 | 1548 |
| 397 | 20240905 | 123800 | 33154468050 | 45950 | 45950 | 45950 | 45900 | 683 |
| 398 | 20240905 | 123700 | 33123112950 | 45900 | 45950 | 45950 | 45900 | 1145 |
| 399 | 20240905 | 123600 | 33070525350 | 45950 | 45900 | 46000 | 45850 | 1029 |
| 400 | 20240905 | 123500 | 33023275150 | 45900 | 45900 | 45950 | 45850 | 2114 |
| 401 | 20240905 | 123400 | 32926233000 | 45900 | 45900 | 45900 | 45800 | 3514 |
| 402 | 20240905 | 123300 | 32765047700 | 45900 | 45850 | 45950 | 45850 | 1399 |
| 403 | 20240905 | 123200 | 32700831100 | 45850 | 45900 | 45950 | 45850 | 2876 |
| 404 | 20240905 | 123100 | 32568856300 | 45950 | 46000 | 46000 | 45900 | 2145 |
| 405 | 20240905 | 123000 | 32470307500 | 46000 | 46000 | 46050 | 45950 | 1048 |
| 406 | 20240905 | 122900 | 32422098750 | 46000 | 45950 | 46000 | 45950 | 829 |
| 407 | 20240905 | 122800 | 32383980700 | 46000 | 45950 | 46000 | 45900 | 2359 |
| 408 | 20240905 | 122700 | 32275557150 | 45950 | 46000 | 46050 | 45950 | 1238 |
| 409 | 20240905 | 122600 | 32218623050 | 46050 | 46100 | 46100 | 46000 | 751 |
| 410 | 20240905 | 122500 | 32184072350 | 46100 | 46000 | 46100 | 46000 | 1025 |
| 411 | 20240905 | 122400 | 32136892400 | 46000 | 45900 | 46100 | 45900 | 4108 |
| 412 | 20240905 | 122300 | 31948072450 | 45950 | 46000 | 46050 | 45900 | 2746 |
| 413 | 20240905 | 122200 | 31821882150 | 46000 | 46100 | 46100 | 46000 | 1670 |
| 414 | 20240905 | 122100 | 31745000450 | 46150 | 46050 | 46200 | 46050 | 1425 |
| 415 | 20240905 | 122000 | 31679256500 | 46050 | 46000 | 46150 | 45950 | 2056 |
| 416 | 20240905 | 121900 | 31584591200 | 46050 | 46050 | 46100 | 46000 | 5570 |
| 417 | 20240905 | 121800 | 31328277750 | 46050 | 46150 | 46150 | 46050 | 1397 |
| 418 | 20240905 | 121700 | 31263915550 | 46150 | 46100 | 46200 | 46050 | 2024 |
| 419 | 20240905 | 121600 | 31170585450 | 46050 | 46050 | 46100 | 46050 | 2220 |
| 420 | 20240905 | 121500 | 31068310650 | 46050 | 46150 | 46150 | 46050 | 2743 |
| 421 | 20240905 | 121400 | 30941898100 | 46150 | 46150 | 46150 | 46100 | 591 |
| 422 | 20240905 | 121300 | 30914627000 | 46150 | 46150 | 46300 | 46150 | 1921 |
| 423 | 20240905 | 121200 | 30825874500 | 46150 | 46150 | 46200 | 46100 | 1703 |
| 424 | 20240905 | 121100 | 30747276550 | 46100 | 46150 | 46250 | 46100 | 2937 |
| 425 | 20240905 | 121000 | 30611757850 | 46150 | 46150 | 46200 | 46100 | 2935 |
| 426 | 20240905 | 120900 | 30476306850 | 46150 | 46250 | 46250 | 46150 | 1216 |
| 427 | 20240905 | 120800 | 30420110650 | 46200 | 46300 | 46300 | 46200 | 720 |
| 428 | 20240905 | 120700 | 30386809850 | 46300 | 46300 | 46350 | 46250 | 1811 |
| 429 | 20240905 | 120600 | 30302994150 | 46350 | 46400 | 46450 | 46300 | 625 |
| 430 | 20240905 | 120500 | 30274020000 | 46400 | 46350 | 46400 | 46300 | 1451 |
| 431 | 20240905 | 120400 | 30206770650 | 46350 | 46300 | 46400 | 46100 | 10510 |
| 432 | 20240905 | 120300 | 29721051250 | 46300 | 46300 | 46400 | 46300 | 1588 |
| 433 | 20240905 | 120200 | 29647507950 | 46350 | 46400 | 46450 | 46250 | 4722 |
| 434 | 20240905 | 120100 | 29428775950 | 46450 | 46400 | 46500 | 46400 | 1265 |
| 435 | 20240905 | 120000 | 29370029000 | 46400 | 46400 | 46450 | 46350 | 1249 |
| 436 | 20240905 | 115900 | 29312101450 | 46400 | 46450 | 46450 | 46400 | 861 |
| 437 | 20240905 | 115800 | 29272150150 | 46450 | 46550 | 46550 | 46400 | 1886 |
| 438 | 20240905 | 115700 | 29184500850 | 46550 | 46450 | 46550 | 46450 | 453 |
| 439 | 20240905 | 115600 | 29163440900 | 46550 | 46350 | 46550 | 46350 | 3123 |
| 440 | 20240905 | 115500 | 29018371750 | 46350 | 46500 | 46500 | 46350 | 5295 |
| 441 | 20240905 | 115400 | 28772684950 | 46500 | 46550 | 46600 | 46500 | 517 |
| 442 | 20240905 | 115300 | 28748639300 | 46600 | 46450 | 46600 | 46450 | 2611 |
| 443 | 20240905 | 115200 | 28627217150 | 46450 | 46500 | 46550 | 46450 | 1090 |
| 444 | 20240905 | 115100 | 28576552350 | 46500 | 46500 | 46550 | 46500 | 846 |
| 445 | 20240905 | 115000 | 28537211500 | 46500 | 46400 | 46550 | 46400 | 4711 |
| 446 | 20240905 | 114900 | 28318465800 | 46400 | 46400 | 46450 | 46400 | 1994 |
| 447 | 20240905 | 114800 | 28225891350 | 46450 | 46450 | 46500 | 46400 | 5882 |
| 448 | 20240905 | 114700 | 27952642050 | 46500 | 46550 | 46600 | 46400 | 6734 |
| 449 | 20240905 | 114600 | 27640047400 | 46550 | 46550 | 46550 | 46400 | 3167 |
| 450 | 20240905 | 114500 | 27492794700 | 46550 | 46600 | 46600 | 46500 | 3715 |
| 451 | 20240905 | 114400 | 27319954350 | 46550 | 46550 | 46600 | 46500 | 4574 |
| 452 | 20240905 | 114300 | 27106912200 | 46550 | 46700 | 46700 | 46500 | 4601 |
| 453 | 20240905 | 114200 | 26892547800 | 46650 | 46650 | 46700 | 46600 | 2469 |
| 454 | 20240905 | 114100 | 26777381950 | 46650 | 46700 | 46750 | 46650 | 3124 |
| 455 | 20240905 | 114000 | 26631527000 | 46750 | 46900 | 46900 | 46700 | 3715 |
| 456 | 20240905 | 113900 | 26457724750 | 46900 | 46950 | 47000 | 46850 | 2439 |
| 457 | 20240905 | 113800 | 26343315300 | 47000 | 47000 | 47050 | 47000 | 1083 |
| 458 | 20240905 | 113700 | 26292398950 | 47000 | 47000 | 47050 | 47000 | 1234 |
| 459 | 20240905 | 113600 | 26234400900 | 47000 | 47000 | 47050 | 46950 | 572 |
| 460 | 20240905 | 113500 | 26207522850 | 47050 | 47050 | 47100 | 46950 | 1248 |
| 461 | 20240905 | 113400 | 26148849350 | 47050 | 47150 | 47150 | 47050 | 2397 |
| 462 | 20240905 | 113300 | 26035916600 | 47100 | 46950 | 47150 | 46950 | 3152 |
| 463 | 20240905 | 113200 | 25887526100 | 46950 | 46800 | 47000 | 46800 | 2771 |
| 464 | 20240905 | 113100 | 25757553500 | 46850 | 46850 | 46850 | 46800 | 657 |
| 465 | 20240905 | 113000 | 25726795550 | 46850 | 46800 | 46900 | 46750 | 2006 |
| 466 | 20240905 | 112900 | 25632900600 | 46750 | 46800 | 46800 | 46750 | 1089 |
| 467 | 20240905 | 112800 | 25581967950 | 46850 | 46800 | 46850 | 46800 | 1561 |
| 468 | 20240905 | 112700 | 25508905800 | 46800 | 46900 | 46900 | 46750 | 3231 |
| 469 | 20240905 | 112600 | 25357621100 | 46800 | 46750 | 46900 | 46750 | 1613 |
| 470 | 20240905 | 112500 | 25282175000 | 46750 | 46750 | 46900 | 46700 | 3947 |
| 471 | 20240905 | 112400 | 25097426400 | 46750 | 46900 | 46900 | 46700 | 2740 |
| 472 | 20240905 | 112300 | 24969241550 | 46900 | 46950 | 47050 | 46900 | 5418 |
| 473 | 20240905 | 112200 | 24714841700 | 47000 | 46900 | 47050 | 46900 | 2808 |
| 474 | 20240905 | 112100 | 24582859650 | 46900 | 46650 | 46900 | 46650 | 4435 |
| 475 | 20240905 | 112000 | 24375378200 | 46650 | 46750 | 46750 | 46650 | 4156 |
| 476 | 20240905 | 111900 | 24181346200 | 46700 | 46850 | 46850 | 46700 | 2100 |
| 477 | 20240905 | 111800 | 24083123950 | 46850 | 46850 | 46900 | 46800 | 2034 |
| 478 | 20240905 | 111700 | 23987834200 | 46800 | 46850 | 46900 | 46750 | 6560 |
| 479 | 20240905 | 111600 | 23680775400 | 46850 | 47000 | 47050 | 46850 | 1415 |
| 480 | 20240905 | 111500 | 23614380150 | 47050 | 47050 | 47100 | 47000 | 1672 |
| 481 | 20240905 | 111400 | 23535740400 | 47100 | 47100 | 47100 | 47050 | 727 |
| 482 | 20240905 | 111300 | 23501518300 | 47100 | 47150 | 47150 | 47050 | 1730 |
| 483 | 20240905 | 111200 | 23420031900 | 47100 | 47200 | 47300 | 47100 | 2526 |
| 484 | 20240905 | 111100 | 23300694750 | 47200 | 47150 | 47250 | 47100 | 1947 |
| 485 | 20240905 | 111000 | 23208845300 | 47200 | 46850 | 47250 | 46850 | 3685 |
| 486 | 20240905 | 110900 | 23035387350 | 46850 | 46950 | 46950 | 46750 | 7707 |
| 487 | 20240905 | 110800 | 22674400450 | 46950 | 47100 | 47100 | 46950 | 5319 |
| 488 | 20240905 | 110700 | 22424175150 | 47150 | 47200 | 47200 | 47100 | 2623 |
| 489 | 20240905 | 110600 | 22300473700 | 47250 | 47250 | 47350 | 47200 | 6369 |
| 490 | 20240905 | 110500 | 21999531300 | 47250 | 47150 | 47250 | 47150 | 4840 |
| 491 | 20240905 | 110400 | 21770985450 | 47150 | 47100 | 47150 | 47050 | 2630 |
| 492 | 20240905 | 110300 | 21647036400 | 47050 | 47100 | 47150 | 47050 | 2091 |
| 493 | 20240905 | 110200 | 21548544850 | 47100 | 47100 | 47150 | 47050 | 3866 |
| 494 | 20240905 | 110100 | 21366354350 | 47100 | 47100 | 47150 | 47050 | 3293 |
| 495 | 20240905 | 110000 | 21211193500 | 47100 | 47050 | 47250 | 46900 | 10373 |
| 496 | 20240905 | 105900 | 20723205550 | 47050 | 47100 | 47150 | 47050 | 5188 |
| 497 | 20240905 | 105800 | 20478930450 | 47100 | 47200 | 47200 | 47100 | 6485 |
| 498 | 20240905 | 105700 | 20173227950 | 47250 | 47350 | 47350 | 47200 | 4256 |
| 499 | 20240905 | 105600 | 19972020200 | 47300 | 47400 | 47400 | 47300 | 1818 |
| 500 | 20240905 | 105500 | 19885988250 | 47350 | 47450 | 47500 | 47300 | 4353 |
| 501 | 20240905 | 105400 | 19679763750 | 47450 | 47450 | 47550 | 47450 | 1371 |
| 502 | 20240905 | 105300 | 19614674600 | 47450 | 47400 | 47600 | 47350 | 5281 |
| 503 | 20240905 | 105200 | 19364267600 | 47450 | 47500 | 47550 | 47400 | 3833 |
| 504 | 20240905 | 105100 | 19182333650 | 47500 | 47650 | 47650 | 47500 | 2531 |
| 505 | 20240905 | 105000 | 19062035350 | 47650 | 47600 | 47750 | 47550 | 2772 |
| 506 | 20240905 | 104900 | 18929917300 | 47650 | 47550 | 47650 | 47500 | 5670 |
| 507 | 20240905 | 104800 | 18660277900 | 47550 | 47550 | 47600 | 47550 | 3021 |
| 508 | 20240905 | 104700 | 18516618500 | 47600 | 47650 | 47650 | 47550 | 7449 |
| 509 | 20240905 | 104600 | 18162204200 | 47600 | 47850 | 47850 | 47600 | 10282 |
| 510 | 20240905 | 104500 | 17671497750 | 47800 | 47850 | 47850 | 47800 | 695 |
| 511 | 20240905 | 104400 | 17638269900 | 47850 | 47850 | 47850 | 47750 | 3024 |
| 512 | 20240905 | 104300 | 17493715200 | 47850 | 47850 | 47850 | 47750 | 6715 |
| 513 | 20240905 | 104200 | 17172679300 | 47800 | 47900 | 47900 | 47800 | 3634 |
| 514 | 20240905 | 104100 | 16998827850 | 47900 | 48050 | 48050 | 47900 | 10286 |
| 515 | 20240905 | 104000 | 16505200200 | 48050 | 48100 | 48100 | 48000 | 2712 |
| 516 | 20240905 | 103900 | 16374847600 | 48100 | 48050 | 48100 | 48050 | 1613 |
| 517 | 20240905 | 103800 | 16297304450 | 48050 | 48100 | 48150 | 48050 | 2004 |
| 518 | 20240905 | 103700 | 16200961350 | 48100 | 48200 | 48200 | 48100 | 1349 |
| 519 | 20240905 | 103600 | 16136038050 | 48150 | 48150 | 48250 | 48100 | 2384 |
| 520 | 20240905 | 103500 | 16021117350 | 48150 | 48050 | 48150 | 48000 | 7928 |
| 521 | 20240905 | 103400 | 15640109100 | 48100 | 48100 | 48100 | 48050 | 3215 |
| 522 | 20240905 | 103300 | 15485485300 | 48100 | 48200 | 48250 | 48050 | 10891 |
| 523 | 20240905 | 103200 | 14961157250 | 48250 | 48300 | 48350 | 48200 | 3275 |
| 524 | 20240905 | 103100 | 14803131250 | 48350 | 48300 | 48350 | 48250 | 2166 |
| 525 | 20240905 | 103000 | 14698523900 | 48300 | 48250 | 48300 | 48200 | 1867 |
| 526 | 20240905 | 102900 | 14608404050 | 48250 | 48300 | 48300 | 48200 | 4298 |
| 527 | 20240905 | 102800 | 14401012150 | 48300 | 48300 | 48350 | 48250 | 2414 |
| 528 | 20240905 | 102700 | 14284432200 | 48300 | 48350 | 48350 | 48300 | 2804 |
| 529 | 20240905 | 102600 | 14148960800 | 48300 | 48350 | 48350 | 48300 | 1521 |
| 530 | 20240905 | 102500 | 14075444550 | 48350 | 48400 | 48450 | 48300 | 1448 |
| 531 | 20240905 | 102400 | 14005398550 | 48450 | 48400 | 48450 | 48400 | 1226 |
| 532 | 20240905 | 102300 | 13946043450 | 48400 | 48550 | 48600 | 48400 | 1689 |
| 533 | 20240905 | 102200 | 13864113350 | 48550 | 48400 | 48600 | 48350 | 3681 |
| 534 | 20240905 | 102100 | 13685671850 | 48400 | 48350 | 48450 | 48350 | 3175 |
| 535 | 20240905 | 102000 | 13532033250 | 48350 | 48400 | 48400 | 48350 | 2563 |
| 536 | 20240905 | 101900 | 13408042850 | 48400 | 48450 | 48500 | 48400 | 4173 |
| 537 | 20240905 | 101800 | 13205969000 | 48500 | 48450 | 48600 | 48400 | 2794 |
| 538 | 20240905 | 101700 | 13070552800 | 48450 | 48350 | 48450 | 48300 | 4607 |
| 539 | 20240905 | 101600 | 12847812950 | 48350 | 48450 | 48450 | 48350 | 5201 |
| 540 | 20240905 | 101500 | 12596150600 | 48450 | 48550 | 48650 | 48450 | 5398 |
| 541 | 20240905 | 101400 | 12334413950 | 48600 | 48650 | 48700 | 48450 | 6167 |
| 542 | 20240905 | 101300 | 12035111850 | 48650 | 48550 | 48700 | 48550 | 3639 |
| 543 | 20240905 | 101200 | 11858247450 | 48550 | 48650 | 48650 | 48550 | 3539 |
| 544 | 20240905 | 101100 | 11686239900 | 48650 | 48800 | 48800 | 48650 | 7401 |
| 545 | 20240905 | 101000 | 11325782700 | 48800 | 48850 | 48850 | 48750 | 2368 |
| 546 | 20240905 | 100900 | 11210219350 | 48850 | 48800 | 48950 | 48800 | 1229 |
| 547 | 20240905 | 100800 | 11150172000 | 48850 | 48900 | 48950 | 48800 | 1453 |
| 548 | 20240905 | 100700 | 11079178800 | 48850 | 48900 | 48900 | 48850 | 979 |
| 549 | 20240905 | 100600 | 11031316550 | 48900 | 48800 | 48950 | 48750 | 3354 |
| 550 | 20240905 | 100500 | 10867575850 | 48800 | 48850 | 48850 | 48750 | 6467 |
| 551 | 20240905 | 100400 | 10551939050 | 48850 | 48850 | 48900 | 48850 | 1866 |
| 552 | 20240905 | 100300 | 10460769050 | 48950 | 49100 | 49100 | 48800 | 11140 |
| 553 | 20240905 | 100200 | 9915446050 | 49100 | 49150 | 49150 | 49100 | 1132 |
| 554 | 20240905 | 100100 | 9859861000 | 49150 | 49150 | 49200 | 49100 | 1528 |
| 555 | 20240905 | 100000 | 9784746350 | 49150 | 49050 | 49200 | 49000 | 4549 |
| 556 | 20240905 | 095900 | 9561472250 | 49050 | 49050 | 49100 | 49000 | 2919 |
| 557 | 20240905 | 095800 | 9418346300 | 49050 | 49050 | 49100 | 49050 | 3573 |
| 558 | 20240905 | 095700 | 9243057600 | 49100 | 49200 | 49200 | 49050 | 5196 |
| 559 | 20240905 | 095600 | 8987895600 | 49100 | 49250 | 49300 | 49100 | 7614 |
| 560 | 20240905 | 095500 | 8613327250 | 49250 | 49350 | 49350 | 49250 | 3737 |
| 561 | 20240905 | 095400 | 8429183850 | 49300 | 49350 | 49350 | 49300 | 3341 |
| 562 | 20240905 | 095300 | 8264385250 | 49350 | 49450 | 49500 | 49350 | 2877 |
| 563 | 20240905 | 095200 | 8122255900 | 49450 | 49550 | 49550 | 49450 | 526 |
| 564 | 20240905 | 095100 | 8096217100 | 49550 | 49550 | 49550 | 49500 | 347 |
| 565 | 20240905 | 095000 | 8079025050 | 49500 | 49500 | 49550 | 49450 | 1502 |
| 566 | 20240905 | 094900 | 8004709700 | 49500 | 49550 | 49550 | 49450 | 985 |
| 567 | 20240905 | 094800 | 7955969200 | 49500 | 49500 | 49550 | 49500 | 527 |
| 568 | 20240905 | 094700 | 7929882100 | 49500 | 49550 | 49550 | 49500 | 422 |
| 569 | 20240905 | 094600 | 7908985150 | 49550 | 49500 | 49550 | 49450 | 2061 |
| 570 | 20240905 | 094500 | 7806930450 | 49500 | 49550 | 49550 | 49450 | 626 |
| 571 | 20240905 | 094400 | 7775948200 | 49550 | 49550 | 49600 | 49450 | 1890 |
| 572 | 20240905 | 094300 | 7682312550 | 49550 | 49350 | 49550 | 49350 | 5556 |
| 573 | 20240905 | 094200 | 7407238500 | 49350 | 49450 | 49450 | 49350 | 2189 |
| 574 | 20240905 | 094100 | 7299102400 | 49400 | 49500 | 49500 | 49400 | 970 |
| 575 | 20240905 | 094000 | 7251149550 | 49500 | 49550 | 49550 | 49450 | 1307 |
| 576 | 20240905 | 093900 | 7186481750 | 49500 | 49450 | 49550 | 49450 | 2163 |
| 577 | 20240905 | 093800 | 7079358600 | 49400 | 49450 | 49550 | 49400 | 2344 |
| 578 | 20240905 | 093700 | 6963385300 | 49400 | 49350 | 49450 | 49350 | 1192 |
| 579 | 20240905 | 093600 | 6904506100 | 49400 | 49400 | 49500 | 49350 | 4340 |
| 580 | 20240905 | 093500 | 6689941150 | 49350 | 49450 | 49500 | 49350 | 2517 |
| 581 | 20240905 | 093400 | 6565531350 | 49400 | 49500 | 49550 | 49400 | 2783 |
| 582 | 20240905 | 093300 | 6427801450 | 49500 | 49500 | 49550 | 49400 | 2811 |
| 583 | 20240905 | 093200 | 6288742050 | 49450 | 49450 | 49500 | 49400 | 3020 |
| 584 | 20240905 | 093100 | 6139390700 | 49500 | 49600 | 49600 | 49450 | 9667 |
| 585 | 20240905 | 093000 | 5660741550 | 49600 | 49700 | 49750 | 49600 | 2400 |
| 586 | 20240905 | 092900 | 5541606000 | 49650 | 49700 | 49750 | 49600 | 3002 |
| 587 | 20240905 | 092800 | 5392628500 | 49650 | 49900 | 49900 | 49650 | 3482 |
| 588 | 20240905 | 092700 | 5219409300 | 49850 | 49850 | 49900 | 49850 | 1664 |
| 589 | 20240905 | 092600 | 5136407000 | 49800 | 49850 | 49950 | 49800 | 2115 |
| 590 | 20240905 | 092500 | 5030938450 | 49800 | 49750 | 49900 | 49700 | 2152 |
| 591 | 20240905 | 092400 | 4923852900 | 49750 | 49800 | 49850 | 49650 | 2486 |
| 592 | 20240905 | 092300 | 4800215300 | 49800 | 49750 | 49850 | 49600 | 5557 |
| 593 | 20240905 | 092200 | 4523822350 | 49750 | 50100 | 50100 | 49700 | 4937 |
| 594 | 20240905 | 092100 | 4277727000 | 50000 | 49850 | 50100 | 49850 | 2774 |
| 595 | 20240905 | 092000 | 4139122200 | 49900 | 50200 | 50200 | 49850 | 12400 |
| 596 | 20240905 | 091900 | 3519277000 | 50200 | 50300 | 50300 | 50000 | 1253 |
| 597 | 20240905 | 091800 | 3456482400 | 50300 | 50300 | 50300 | 50100 | 2615 |
| 598 | 20240905 | 091700 | 3325329900 | 50300 | 50600 | 50700 | 50200 | 3473 |
| 599 | 20240905 | 091600 | 3150149200 | 50600 | 50500 | 50600 | 50400 | 1564 |
| 600 | 20240905 | 091500 | 3071069700 | 50400 | 50400 | 50700 | 50300 | 3802 |
| 601 | 20240905 | 091400 | 2879161600 | 50400 | 50300 | 50500 | 50300 | 677 |
| 602 | 20240905 | 091300 | 2845043500 | 50400 | 50400 | 50500 | 50200 | 3156 |
| 603 | 20240905 | 091200 | 2686455000 | 50500 | 50100 | 50500 | 50100 | 5735 |
| 604 | 20240905 | 091100 | 2398390200 | 50200 | 50100 | 50300 | 50100 | 902 |
| 605 | 20240905 | 091000 | 2353132800 | 50100 | 50100 | 50300 | 50000 | 2494 |
| 606 | 20240905 | 090900 | 2228137300 | 50200 | 50300 | 50400 | 50000 | 5410 |
| 607 | 20240905 | 090800 | 1956679100 | 50300 | 50500 | 50500 | 50300 | 828 |
| 608 | 20240905 | 090700 | 1914941300 | 50500 | 50400 | 50600 | 50300 | 1664 |
| 609 | 20240905 | 090600 | 1830982000 | 50400 | 50600 | 50600 | 50400 | 1785 |
| 610 | 20240905 | 090500 | 1740780600 | 50600 | 50600 | 50600 | 50400 | 1918 |
| 611 | 20240905 | 090400 | 1643906000 | 50600 | 50600 | 50700 | 50400 | 3428 |
| 612 | 20240905 | 090300 | 1470527400 | 50700 | 50400 | 50800 | 50300 | 2791 |
| 613 | 20240905 | 090200 | 1329076100 | 50400 | 50400 | 50600 | 50300 | 4522 |
| 614 | 20240905 | 090100 | 1101158000 | 50500 | 50700 | 50800 | 50500 | 6908 |
| 615 | 20240905 | 090000 | 751323300 | 50700 | 50800 | 51100 | 50700 | 14663 |