34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 3 | 20240904 | 191500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240904 | 191400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240904 | 191300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240904 | 191200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240904 | 191100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240904 | 191000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240904 | 190900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240904 | 190800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240904 | 190700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240904 | 190600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240904 | 190500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240904 | 190400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240904 | 190300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240904 | 190200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240904 | 190100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240904 | 190000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240904 | 185900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240904 | 185800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240904 | 185700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240904 | 185600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240904 | 185500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240904 | 185400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240904 | 185300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240904 | 185200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240904 | 185100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240904 | 185000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240904 | 184900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240904 | 184800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240904 | 184700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240904 | 184600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 33 | 20240904 | 184500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240904 | 184400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240904 | 184300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240904 | 184200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240904 | 184100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240904 | 184000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240904 | 183900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240904 | 183800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240904 | 183700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240904 | 183600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240904 | 183500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240904 | 183400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240904 | 183300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240904 | 183200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240904 | 183100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240904 | 183000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240904 | 182900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240904 | 182800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240904 | 182700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240904 | 182600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240904 | 182500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240904 | 182400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240904 | 182300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240904 | 182200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240904 | 182100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240904 | 182000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240904 | 181900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240904 | 181800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240904 | 181700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240904 | 181600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 63 | 20240904 | 181500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240904 | 181400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240904 | 181300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240904 | 181200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240904 | 181100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240904 | 181000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240904 | 180900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240904 | 180800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240904 | 180700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240904 | 180600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240904 | 180500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240904 | 180400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240904 | 180300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240904 | 180200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240904 | 180100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240904 | 180000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240904 | 175900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240904 | 175800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240904 | 175700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240904 | 175600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240904 | 175500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240904 | 175400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240904 | 175300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240904 | 175200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240904 | 175100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240904 | 175000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240904 | 174900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240904 | 174800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240904 | 174700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240904 | 174600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 93 | 20240904 | 174500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240904 | 174400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240904 | 174300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240904 | 174200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240904 | 174100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240904 | 174000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240904 | 173900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240904 | 173800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240904 | 173700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240904 | 173600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240904 | 173500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240904 | 173400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240904 | 173300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240904 | 173200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240904 | 173100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240904 | 173000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240904 | 172900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240904 | 172800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240904 | 172700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240904 | 172600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240904 | 172500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240904 | 172400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240904 | 172300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240904 | 172200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240904 | 172100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240904 | 172000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240904 | 171900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240904 | 171800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240904 | 171700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240904 | 171600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 123 | 20240904 | 171500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240904 | 171400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240904 | 171300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240904 | 171200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240904 | 171100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240904 | 171000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240904 | 170900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240904 | 170800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240904 | 170700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240904 | 170600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240904 | 170500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240904 | 170400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240904 | 170300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240904 | 170200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240904 | 170100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240904 | 170000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240904 | 165900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240904 | 165800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240904 | 165700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240904 | 165600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240904 | 165500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240904 | 165400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240904 | 165300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240904 | 165200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240904 | 165100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240904 | 165000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240904 | 164900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240904 | 164800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240904 | 164700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240904 | 164600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 153 | 20240904 | 164500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240904 | 164400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240904 | 164300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240904 | 164200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240904 | 164100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240904 | 164000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240904 | 163900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240904 | 163800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240904 | 163700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240904 | 163600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240904 | 163500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240904 | 163400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240904 | 163300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240904 | 163200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240904 | 163100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240904 | 163000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240904 | 162900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240904 | 162800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240904 | 162700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240904 | 162600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240904 | 162500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240904 | 162400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240904 | 162300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240904 | 162200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240904 | 162100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240904 | 162000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240904 | 161900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240904 | 161800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240904 | 161700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240904 | 161600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 183 | 20240904 | 161500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240904 | 161400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240904 | 161300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240904 | 161200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240904 | 161100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240904 | 161000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240904 | 160900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240904 | 160800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240904 | 160700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240904 | 160600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240904 | 160500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240904 | 160400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240904 | 160300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240904 | 160200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240904 | 160100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240904 | 160000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240904 | 155900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240904 | 155800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240904 | 155700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240904 | 155600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240904 | 155500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240904 | 155400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240904 | 155300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20240904 | 155200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20240904 | 155100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20240904 | 155000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20240904 | 154900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20240904 | 154800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240904 | 154700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240904 | 154600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 213 | 20240904 | 154500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240904 | 154400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240904 | 154300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240904 | 154200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240904 | 154100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240904 | 154000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20240904 | 153900 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20240904 | 153800 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20240904 | 153700 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20240904 | 153600 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20240904 | 153500 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20240904 | 153400 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20240904 | 153300 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20240904 | 153200 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20240904 | 153100 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20240904 | 153000 | 51024773850 | 45800 | 45800 | 45800 | 45800 | 15799 |
| 229 | 20240904 | 152900 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20240904 | 152800 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20240904 | 152700 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20240904 | 152600 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20240904 | 152500 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20240904 | 152400 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20240904 | 152300 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20240904 | 152200 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20240904 | 152100 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20240904 | 152000 | 50301179650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20240904 | 151900 | 50301179650 | 45750 | 45650 | 45750 | 45650 | 3170 |
| 240 | 20240904 | 151800 | 50156356600 | 45650 | 45650 | 45700 | 45600 | 4333 |
| 241 | 20240904 | 151700 | 49958577550 | 45700 | 45650 | 45700 | 45650 | 4459 |
| 242 | 20240904 | 151600 | 49754986250 | 45650 | 45650 | 45700 | 45650 | 2560 |
| 243 | 20240904 | 151500 | 49638101400 | 45650 | 45650 | 45700 | 45650 | 3060 |
| 244 | 20240904 | 151400 | 49498379350 | 45650 | 45700 | 45700 | 45650 | 1333 |
| 245 | 20240904 | 151300 | 49437520200 | 45650 | 45650 | 45700 | 45650 | 1448 |
| 246 | 20240904 | 151200 | 49371406600 | 45650 | 45650 | 45700 | 45650 | 2811 |
| 247 | 20240904 | 151100 | 49243048600 | 45700 | 45700 | 45700 | 45650 | 1534 |
| 248 | 20240904 | 151000 | 49172999050 | 45650 | 45650 | 45700 | 45650 | 1387 |
| 249 | 20240904 | 150900 | 49109651950 | 45650 | 45650 | 45700 | 45650 | 1351 |
| 250 | 20240904 | 150800 | 49047958850 | 45650 | 45600 | 45700 | 45600 | 3887 |
| 251 | 20240904 | 150700 | 48870540700 | 45650 | 45600 | 45650 | 45600 | 7774 |
| 252 | 20240904 | 150600 | 48515697550 | 45600 | 45650 | 45700 | 45600 | 5703 |
| 253 | 20240904 | 150500 | 48255349650 | 45650 | 45700 | 45700 | 45650 | 2415 |
| 254 | 20240904 | 150400 | 48145078200 | 45650 | 45700 | 45700 | 45650 | 2147 |
| 255 | 20240904 | 150300 | 48047035250 | 45650 | 45700 | 45750 | 45650 | 2196 |
| 256 | 20240904 | 150200 | 47946688100 | 45700 | 45700 | 45750 | 45700 | 1800 |
| 257 | 20240904 | 150100 | 47864418500 | 45750 | 45700 | 45750 | 45700 | 935 |
| 258 | 20240904 | 150000 | 47821686050 | 45700 | 45700 | 45750 | 45700 | 931 |
| 259 | 20240904 | 145900 | 47779132050 | 45700 | 45600 | 45700 | 45600 | 11329 |
| 260 | 20240904 | 145800 | 47261841200 | 45600 | 45650 | 45650 | 45600 | 1746 |
| 261 | 20240904 | 145700 | 47182180150 | 45650 | 45650 | 45700 | 45600 | 2640 |
| 262 | 20240904 | 145600 | 47061678650 | 45650 | 45650 | 45700 | 45650 | 3169 |
| 263 | 20240904 | 145500 | 46916990650 | 45650 | 45700 | 45750 | 45650 | 2779 |
| 264 | 20240904 | 145400 | 46790077450 | 45700 | 45700 | 45750 | 45700 | 7860 |
| 265 | 20240904 | 145300 | 46430868900 | 45750 | 45700 | 45750 | 45700 | 4229 |
| 266 | 20240904 | 145200 | 46237580600 | 45700 | 45750 | 45750 | 45700 | 5697 |
| 267 | 20240904 | 145100 | 45977159100 | 45700 | 45750 | 45800 | 45700 | 5406 |
| 268 | 20240904 | 145000 | 45729827250 | 45750 | 45800 | 45800 | 45750 | 2014 |
| 269 | 20240904 | 144900 | 45637679850 | 45800 | 45750 | 45800 | 45750 | 1288 |
| 270 | 20240904 | 144800 | 45578719350 | 45750 | 45750 | 45800 | 45750 | 2169 |
| 271 | 20240904 | 144700 | 45479408050 | 45800 | 45800 | 45800 | 45750 | 1194 |
| 272 | 20240904 | 144600 | 45424769500 | 45800 | 45750 | 45800 | 45750 | 1122 |
| 273 | 20240904 | 144500 | 45373405300 | 45800 | 45800 | 45800 | 45750 | 1751 |
| 274 | 20240904 | 144400 | 45293258450 | 45800 | 45800 | 45800 | 45750 | 1586 |
| 275 | 20240904 | 144300 | 45220665950 | 45750 | 45750 | 45800 | 45750 | 1804 |
| 276 | 20240904 | 144200 | 45138096400 | 45800 | 45750 | 45800 | 45750 | 1059 |
| 277 | 20240904 | 144100 | 45089631500 | 45750 | 45750 | 45800 | 45750 | 819 |
| 278 | 20240904 | 144000 | 45052154700 | 45750 | 45800 | 45800 | 45750 | 1366 |
| 279 | 20240904 | 143900 | 44989620000 | 45800 | 45750 | 45800 | 45750 | 2017 |
| 280 | 20240904 | 143800 | 44897329750 | 45800 | 45850 | 45850 | 45750 | 3322 |
| 281 | 20240904 | 143700 | 44745183000 | 45800 | 45850 | 45900 | 45800 | 2444 |
| 282 | 20240904 | 143600 | 44633155600 | 45850 | 45850 | 45900 | 45850 | 1597 |
| 283 | 20240904 | 143500 | 44559889600 | 45900 | 45850 | 45900 | 45850 | 1038 |
| 284 | 20240904 | 143400 | 44512272200 | 45900 | 45900 | 45900 | 45850 | 2661 |
| 285 | 20240904 | 143300 | 44390228100 | 45900 | 45900 | 45950 | 45850 | 2792 |
| 286 | 20240904 | 143200 | 44262093850 | 45950 | 45950 | 45950 | 45900 | 1109 |
| 287 | 20240904 | 143100 | 44211155400 | 45900 | 45850 | 45950 | 45850 | 1067 |
| 288 | 20240904 | 143000 | 44162181500 | 45900 | 45800 | 45900 | 45800 | 2785 |
| 289 | 20240904 | 142900 | 44034443050 | 45800 | 45950 | 45950 | 45800 | 5876 |
| 290 | 20240904 | 142800 | 43764990050 | 45950 | 45900 | 45950 | 45900 | 792 |
| 291 | 20240904 | 142700 | 43728621450 | 45900 | 45950 | 46000 | 45900 | 2088 |
| 292 | 20240904 | 142600 | 43632716300 | 45950 | 45950 | 45950 | 45850 | 3392 |
| 293 | 20240904 | 142500 | 43476975600 | 45950 | 45900 | 46000 | 45800 | 3802 |
| 294 | 20240904 | 142400 | 43302592750 | 45900 | 45800 | 45900 | 45800 | 2720 |
| 295 | 20240904 | 142300 | 43177920000 | 45850 | 45800 | 45900 | 45800 | 1983 |
| 296 | 20240904 | 142200 | 43087028000 | 45800 | 45900 | 45900 | 45800 | 1833 |
| 297 | 20240904 | 142100 | 43003000500 | 45850 | 45850 | 45850 | 45800 | 3428 |
| 298 | 20240904 | 142000 | 42845879300 | 45800 | 45750 | 45850 | 45750 | 1352 |
| 299 | 20240904 | 141900 | 42783950450 | 45750 | 45750 | 45900 | 45750 | 4529 |
| 300 | 20240904 | 141800 | 42576537150 | 45800 | 45800 | 45800 | 45750 | 3285 |
| 301 | 20240904 | 141700 | 42426178400 | 45800 | 45800 | 45850 | 45750 | 3876 |
| 302 | 20240904 | 141600 | 42248811150 | 45800 | 45800 | 45850 | 45750 | 3149 |
| 303 | 20240904 | 141500 | 42104602050 | 45850 | 45800 | 45850 | 45800 | 1314 |
| 304 | 20240904 | 141400 | 42044399900 | 45800 | 45800 | 45850 | 45750 | 2335 |
| 305 | 20240904 | 141300 | 41937481200 | 45800 | 45750 | 45800 | 45750 | 4670 |
| 306 | 20240904 | 141200 | 41723636150 | 45750 | 45750 | 45800 | 45750 | 1927 |
| 307 | 20240904 | 141100 | 41635459750 | 45800 | 45750 | 45800 | 45750 | 2269 |
| 308 | 20240904 | 141000 | 41531639450 | 45750 | 45800 | 45800 | 45750 | 3319 |
| 309 | 20240904 | 140900 | 41379747300 | 45800 | 45800 | 45850 | 45750 | 4081 |
| 310 | 20240904 | 140800 | 41192900800 | 45800 | 45850 | 45900 | 45800 | 3318 |
| 311 | 20240904 | 140700 | 41040846550 | 45850 | 45900 | 45950 | 45850 | 10810 |
| 312 | 20240904 | 140600 | 40544674500 | 45900 | 45900 | 45950 | 45900 | 1616 |
| 313 | 20240904 | 140500 | 40470481500 | 45950 | 46050 | 46050 | 45950 | 14153 |
| 314 | 20240904 | 140400 | 39819610600 | 46000 | 46000 | 46050 | 46000 | 1450 |
| 315 | 20240904 | 140300 | 39752881350 | 46000 | 46000 | 46050 | 46000 | 1253 |
| 316 | 20240904 | 140200 | 39695227450 | 46000 | 46000 | 46050 | 46000 | 1377 |
| 317 | 20240904 | 140100 | 39631845100 | 46000 | 46050 | 46050 | 46000 | 1831 |
| 318 | 20240904 | 140000 | 39547552950 | 46000 | 46050 | 46100 | 46000 | 2996 |
| 319 | 20240904 | 135900 | 39409590050 | 46050 | 46100 | 46100 | 46050 | 3480 |
| 320 | 20240904 | 135800 | 39249196200 | 46100 | 46150 | 46150 | 46050 | 1805 |
| 321 | 20240904 | 135700 | 39165989250 | 46100 | 46100 | 46150 | 46100 | 723 |
| 322 | 20240904 | 135600 | 39132641650 | 46150 | 46150 | 46200 | 46100 | 1873 |
| 323 | 20240904 | 135500 | 39046207750 | 46150 | 46150 | 46200 | 46150 | 421 |
| 324 | 20240904 | 135400 | 39026772850 | 46200 | 46150 | 46200 | 46150 | 659 |
| 325 | 20240904 | 135300 | 38996346150 | 46150 | 46150 | 46200 | 46100 | 1855 |
| 326 | 20240904 | 135200 | 38910743950 | 46100 | 46150 | 46200 | 46100 | 460 |
| 327 | 20240904 | 135100 | 38889524300 | 46150 | 46150 | 46150 | 46100 | 3265 |
| 328 | 20240904 | 135000 | 38738862700 | 46150 | 46150 | 46150 | 46100 | 641 |
| 329 | 20240904 | 134900 | 38709303600 | 46100 | 46100 | 46150 | 46100 | 3078 |
| 330 | 20240904 | 134800 | 38567278600 | 46150 | 46100 | 46150 | 46100 | 464 |
| 331 | 20240904 | 134700 | 38545881250 | 46100 | 46100 | 46150 | 46050 | 886 |
| 332 | 20240904 | 134600 | 38505046750 | 46050 | 46100 | 46100 | 46050 | 2124 |
| 333 | 20240904 | 134500 | 38407148950 | 46100 | 46100 | 46150 | 46050 | 3459 |
| 334 | 20240904 | 134400 | 38247697400 | 46100 | 46150 | 46150 | 46050 | 1248 |
| 335 | 20240904 | 134300 | 38190164150 | 46150 | 46150 | 46150 | 46100 | 498 |
| 336 | 20240904 | 134200 | 38167194900 | 46150 | 46150 | 46150 | 46100 | 4976 |
| 337 | 20240904 | 134100 | 37937585350 | 46150 | 46150 | 46200 | 46100 | 1514 |
| 338 | 20240904 | 134000 | 37867758600 | 46150 | 46200 | 46250 | 46150 | 4928 |
| 339 | 20240904 | 133900 | 37640161750 | 46200 | 46250 | 46300 | 46200 | 1562 |
| 340 | 20240904 | 133800 | 37567931250 | 46250 | 46300 | 46350 | 46250 | 1967 |
| 341 | 20240904 | 133700 | 37476852450 | 46300 | 46400 | 46400 | 46300 | 2809 |
| 342 | 20240904 | 133600 | 37346663250 | 46350 | 46350 | 46400 | 46350 | 893 |
| 343 | 20240904 | 133500 | 37305239550 | 46400 | 46400 | 46450 | 46350 | 1276 |
| 344 | 20240904 | 133400 | 37246053750 | 46400 | 46400 | 46450 | 46400 | 964 |
| 345 | 20240904 | 133300 | 37201302900 | 46350 | 46450 | 46450 | 46350 | 739 |
| 346 | 20240904 | 133200 | 37167022500 | 46450 | 46250 | 46650 | 46250 | 16195 |
| 347 | 20240904 | 133100 | 36413899350 | 46250 | 46250 | 46300 | 46250 | 439 |
| 348 | 20240904 | 133000 | 36393588350 | 46250 | 46350 | 46350 | 46250 | 728 |
| 349 | 20240904 | 132900 | 36359902950 | 46300 | 46300 | 46350 | 46300 | 391 |
| 350 | 20240904 | 132800 | 36341797050 | 46300 | 46300 | 46350 | 46250 | 826 |
| 351 | 20240904 | 132700 | 36303551750 | 46300 | 46300 | 46400 | 46300 | 1447 |
| 352 | 20240904 | 132600 | 36236500150 | 46300 | 46350 | 46350 | 46250 | 1108 |
| 353 | 20240904 | 132500 | 36185209250 | 46300 | 46300 | 46350 | 46250 | 944 |
| 354 | 20240904 | 132400 | 36141489050 | 46300 | 46200 | 46350 | 46150 | 1317 |
| 355 | 20240904 | 132300 | 36080653400 | 46200 | 46150 | 46500 | 46150 | 7609 |
| 356 | 20240904 | 132200 | 35727974950 | 46150 | 46200 | 46200 | 46100 | 1061 |
| 357 | 20240904 | 132100 | 35678997350 | 46200 | 46100 | 46200 | 46050 | 1787 |
| 358 | 20240904 | 132000 | 35596561100 | 46050 | 46050 | 46100 | 46000 | 2398 |
| 359 | 20240904 | 131900 | 35486137800 | 46050 | 46050 | 46050 | 46000 | 1132 |
| 360 | 20240904 | 131800 | 35434016700 | 46050 | 46050 | 46050 | 46000 | 2048 |
| 361 | 20240904 | 131700 | 35339732300 | 46050 | 46050 | 46100 | 46000 | 594 |
| 362 | 20240904 | 131600 | 35312374100 | 46050 | 46050 | 46100 | 46000 | 330 |
| 363 | 20240904 | 131500 | 35297174450 | 46000 | 46050 | 46100 | 46000 | 1249 |
| 364 | 20240904 | 131400 | 35239657600 | 46050 | 46050 | 46100 | 46000 | 2689 |
| 365 | 20240904 | 131300 | 35115831500 | 46050 | 46050 | 46050 | 46000 | 710 |
| 366 | 20240904 | 131200 | 35083138250 | 46000 | 46000 | 46050 | 46000 | 331 |
| 367 | 20240904 | 131100 | 35067903050 | 46000 | 46050 | 46050 | 45950 | 3390 |
| 368 | 20240904 | 131000 | 34911976600 | 46000 | 46050 | 46050 | 46000 | 573 |
| 369 | 20240904 | 130900 | 34885591850 | 46000 | 46000 | 46000 | 45950 | 2917 |
| 370 | 20240904 | 130800 | 34751414100 | 45950 | 46000 | 46000 | 45950 | 479 |
| 371 | 20240904 | 130700 | 34729386500 | 45950 | 46000 | 46000 | 45950 | 910 |
| 372 | 20240904 | 130600 | 34687532250 | 46000 | 46000 | 46000 | 45950 | 837 |
| 373 | 20240904 | 130500 | 34649032400 | 46000 | 45950 | 46000 | 45950 | 477 |
| 374 | 20240904 | 130400 | 34627098050 | 45950 | 46000 | 46050 | 45900 | 3242 |
| 375 | 20240904 | 130300 | 34478115650 | 45950 | 46000 | 46050 | 45900 | 2738 |
| 376 | 20240904 | 130200 | 34352220550 | 46000 | 46000 | 46050 | 46000 | 1849 |
| 377 | 20240904 | 130100 | 34267158400 | 46000 | 45900 | 46050 | 45900 | 2880 |
| 378 | 20240904 | 130000 | 34134764150 | 45900 | 45950 | 45950 | 45900 | 708 |
| 379 | 20240904 | 125900 | 34102253700 | 45950 | 45900 | 45950 | 45850 | 557 |
| 380 | 20240904 | 125800 | 34076670400 | 45900 | 45950 | 45950 | 45800 | 2098 |
| 381 | 20240904 | 125700 | 33980455000 | 45950 | 45800 | 45950 | 45800 | 3654 |
| 382 | 20240904 | 125600 | 33812829800 | 45850 | 45750 | 45850 | 45700 | 4222 |
| 383 | 20240904 | 125500 | 33619662600 | 45750 | 45850 | 45850 | 45700 | 10069 |
| 384 | 20240904 | 125400 | 33158789450 | 45800 | 45950 | 45950 | 45800 | 6335 |
| 385 | 20240904 | 125300 | 32868031650 | 45950 | 46100 | 46100 | 45900 | 16942 |
| 386 | 20240904 | 125200 | 32088568850 | 46050 | 46050 | 46100 | 46000 | 2477 |
| 387 | 20240904 | 125100 | 31974534700 | 46050 | 46100 | 46100 | 46000 | 11643 |
| 388 | 20240904 | 125000 | 31438347750 | 46050 | 46100 | 46100 | 46050 | 798 |
| 389 | 20240904 | 124900 | 31401589650 | 46100 | 46150 | 46150 | 46050 | 5441 |
| 390 | 20240904 | 124800 | 31150760500 | 46100 | 46150 | 46200 | 46100 | 6010 |
| 391 | 20240904 | 124700 | 30873451500 | 46200 | 46200 | 46250 | 46150 | 3475 |
| 392 | 20240904 | 124600 | 30712908000 | 46200 | 46200 | 46250 | 46200 | 2150 |
| 393 | 20240904 | 124500 | 30613566200 | 46250 | 46200 | 46250 | 46200 | 723 |
| 394 | 20240904 | 124400 | 30580149200 | 46200 | 46200 | 46250 | 46200 | 806 |
| 395 | 20240904 | 124300 | 30542886850 | 46200 | 46200 | 46250 | 46200 | 305 |
| 396 | 20240904 | 124200 | 30528788100 | 46200 | 46250 | 46250 | 46200 | 428 |
| 397 | 20240904 | 124100 | 30509004250 | 46200 | 46200 | 46250 | 46200 | 490 |
| 398 | 20240904 | 124000 | 30486361550 | 46250 | 46200 | 46250 | 46150 | 1760 |
| 399 | 20240904 | 123900 | 30405053150 | 46200 | 46200 | 46200 | 46150 | 3243 |
| 400 | 20240904 | 123800 | 30255231500 | 46200 | 46200 | 46200 | 46150 | 823 |
| 401 | 20240904 | 123700 | 30217237400 | 46150 | 46150 | 46200 | 46150 | 2104 |
| 402 | 20240904 | 123600 | 30120086250 | 46200 | 46200 | 46250 | 46150 | 5786 |
| 403 | 20240904 | 123500 | 29852822550 | 46250 | 46200 | 46250 | 46200 | 2490 |
| 404 | 20240904 | 123400 | 29737772400 | 46200 | 46250 | 46250 | 46200 | 2073 |
| 405 | 20240904 | 123300 | 29641986800 | 46250 | 46250 | 46300 | 46200 | 2219 |
| 406 | 20240904 | 123200 | 29539356400 | 46250 | 46250 | 46300 | 46250 | 2601 |
| 407 | 20240904 | 123100 | 29419055800 | 46250 | 46250 | 46300 | 46200 | 1470 |
| 408 | 20240904 | 123000 | 29351078050 | 46250 | 46250 | 46300 | 46200 | 1683 |
| 409 | 20240904 | 122900 | 29273240600 | 46300 | 46250 | 46300 | 46200 | 5757 |
| 410 | 20240904 | 122800 | 29006977300 | 46300 | 46250 | 46300 | 46250 | 1615 |
| 411 | 20240904 | 122700 | 28932205250 | 46300 | 46200 | 46300 | 46200 | 2792 |
| 412 | 20240904 | 122600 | 28803070700 | 46250 | 46300 | 46300 | 46200 | 7205 |
| 413 | 20240904 | 122500 | 28469829750 | 46300 | 46250 | 46300 | 46250 | 428 |
| 414 | 20240904 | 122400 | 28450019650 | 46300 | 46300 | 46300 | 46250 | 2507 |
| 415 | 20240904 | 122300 | 28334011450 | 46300 | 46350 | 46350 | 46250 | 3153 |
| 416 | 20240904 | 122200 | 28188032350 | 46350 | 46300 | 46350 | 46300 | 551 |
| 417 | 20240904 | 122100 | 28162507900 | 46300 | 46300 | 46350 | 46300 | 2254 |
| 418 | 20240904 | 122000 | 28058110550 | 46300 | 46400 | 46400 | 46300 | 3969 |
| 419 | 20240904 | 121900 | 27874172850 | 46400 | 46350 | 46400 | 46350 | 354 |
| 420 | 20240904 | 121800 | 27857758750 | 46400 | 46350 | 46400 | 46350 | 328 |
| 421 | 20240904 | 121700 | 27842552500 | 46350 | 46400 | 46400 | 46350 | 130 |
| 422 | 20240904 | 121600 | 27836521050 | 46400 | 46400 | 46400 | 46350 | 947 |
| 423 | 20240904 | 121500 | 27792595050 | 46400 | 46400 | 46450 | 46350 | 1755 |
| 424 | 20240904 | 121400 | 27711163800 | 46400 | 46450 | 46450 | 46400 | 140 |
| 425 | 20240904 | 121300 | 27704662650 | 46450 | 46400 | 46450 | 46350 | 2299 |
| 426 | 20240904 | 121200 | 27598015450 | 46400 | 46400 | 46400 | 46350 | 879 |
| 427 | 20240904 | 121100 | 27557248350 | 46400 | 46400 | 46450 | 46400 | 2250 |
| 428 | 20240904 | 121000 | 27452847900 | 46400 | 46450 | 46500 | 46400 | 2778 |
| 429 | 20240904 | 120900 | 27323810700 | 46450 | 46400 | 46450 | 46400 | 1523 |
| 430 | 20240904 | 120800 | 27253071650 | 46450 | 46450 | 46450 | 46400 | 455 |
| 431 | 20240904 | 120700 | 27231955700 | 46450 | 46350 | 46450 | 46350 | 1748 |
| 432 | 20240904 | 120600 | 27150851800 | 46400 | 46400 | 46400 | 46350 | 750 |
| 433 | 20240904 | 120500 | 27116065750 | 46350 | 46300 | 46350 | 46300 | 1417 |
| 434 | 20240904 | 120400 | 27050402700 | 46350 | 46350 | 46400 | 46300 | 1753 |
| 435 | 20240904 | 120300 | 26969152450 | 46400 | 46400 | 46450 | 46350 | 1870 |
| 436 | 20240904 | 120200 | 26882403250 | 46400 | 46400 | 46400 | 46400 | 911 |
| 437 | 20240904 | 120100 | 26840132850 | 46300 | 46350 | 46350 | 46250 | 6931 |
| 438 | 20240904 | 120000 | 26519230150 | 46350 | 46450 | 46450 | 46300 | 3424 |
| 439 | 20240904 | 115900 | 26360436000 | 46450 | 46500 | 46500 | 46400 | 3367 |
| 440 | 20240904 | 115800 | 26204024250 | 46500 | 46550 | 46550 | 46450 | 3345 |
| 441 | 20240904 | 115700 | 26048473300 | 46550 | 46550 | 46550 | 46500 | 5627 |
| 442 | 20240904 | 115600 | 25786789600 | 46550 | 46550 | 46550 | 46500 | 582 |
| 443 | 20240904 | 115500 | 25759711450 | 46550 | 46550 | 46550 | 46500 | 864 |
| 444 | 20240904 | 115400 | 25719495400 | 46550 | 46600 | 46600 | 46550 | 2121 |
| 445 | 20240904 | 115300 | 25620760050 | 46550 | 46550 | 46600 | 46550 | 1289 |
| 446 | 20240904 | 115200 | 25560756100 | 46550 | 46500 | 46550 | 46500 | 739 |
| 447 | 20240904 | 115100 | 25526359650 | 46550 | 46600 | 46600 | 46550 | 1364 |
| 448 | 20240904 | 115000 | 25462859950 | 46600 | 46550 | 46650 | 46500 | 999 |
| 449 | 20240904 | 114900 | 25416339300 | 46550 | 46650 | 46650 | 46550 | 7437 |
| 450 | 20240904 | 114800 | 25069970000 | 46650 | 46650 | 46700 | 46550 | 8152 |
| 451 | 20240904 | 114700 | 24690008550 | 46650 | 46650 | 46650 | 46600 | 2792 |
| 452 | 20240904 | 114600 | 24559766000 | 46650 | 46650 | 46700 | 46600 | 1887 |
| 453 | 20240904 | 114500 | 24471743050 | 46650 | 46650 | 46700 | 46650 | 3643 |
| 454 | 20240904 | 114400 | 24301754900 | 46700 | 46650 | 46700 | 46600 | 2131 |
| 455 | 20240904 | 114300 | 24202359800 | 46600 | 46650 | 46650 | 46600 | 4449 |
| 456 | 20240904 | 114200 | 23995006350 | 46650 | 46750 | 46750 | 46650 | 5278 |
| 457 | 20240904 | 114100 | 23748616700 | 46750 | 46750 | 46750 | 46700 | 1687 |
| 458 | 20240904 | 114000 | 23669814550 | 46750 | 46800 | 46800 | 46750 | 2708 |
| 459 | 20240904 | 113900 | 23543192150 | 46800 | 46800 | 46850 | 46750 | 2226 |
| 460 | 20240904 | 113800 | 23439015350 | 46750 | 46800 | 46800 | 46750 | 644 |
| 461 | 20240904 | 113700 | 23408897700 | 46800 | 46750 | 46800 | 46750 | 2893 |
| 462 | 20240904 | 113600 | 23273506600 | 46800 | 46700 | 46800 | 46700 | 707 |
| 463 | 20240904 | 113500 | 23240444950 | 46700 | 46750 | 46750 | 46650 | 5195 |
| 464 | 20240904 | 113400 | 22997938900 | 46700 | 46800 | 46800 | 46700 | 2657 |
| 465 | 20240904 | 113300 | 22873695850 | 46750 | 46850 | 46900 | 46750 | 8937 |
| 466 | 20240904 | 113200 | 22455418700 | 46900 | 46900 | 46950 | 46800 | 10232 |
| 467 | 20240904 | 113100 | 21975780400 | 46950 | 47100 | 47100 | 46900 | 29738 |
| 468 | 20240904 | 113000 | 20578015750 | 47100 | 47100 | 47100 | 47050 | 478 |
| 469 | 20240904 | 112900 | 20555520400 | 47100 | 47050 | 47100 | 47050 | 190 |
| 470 | 20240904 | 112800 | 20546573900 | 47100 | 47100 | 47100 | 47050 | 2952 |
| 471 | 20240904 | 112700 | 20407546400 | 47100 | 47150 | 47150 | 47050 | 5708 |
| 472 | 20240904 | 112600 | 20138672550 | 47150 | 47150 | 47150 | 47100 | 2044 |
| 473 | 20240904 | 112500 | 20042358650 | 47150 | 47200 | 47200 | 47150 | 2345 |
| 474 | 20240904 | 112400 | 19931789850 | 47200 | 47200 | 47200 | 47150 | 524 |
| 475 | 20240904 | 112300 | 19907069800 | 47200 | 47250 | 47250 | 47150 | 3298 |
| 476 | 20240904 | 112200 | 19751406450 | 47250 | 47250 | 47250 | 47200 | 1035 |
| 477 | 20240904 | 112100 | 19702535950 | 47250 | 47250 | 47250 | 47200 | 310 |
| 478 | 20240904 | 112000 | 19687888950 | 47250 | 47250 | 47250 | 47200 | 709 |
| 479 | 20240904 | 111900 | 19654390700 | 47250 | 47250 | 47250 | 47200 | 439 |
| 480 | 20240904 | 111800 | 19633650100 | 47250 | 47200 | 47250 | 47200 | 1109 |
| 481 | 20240904 | 111700 | 19581259300 | 47200 | 47250 | 47250 | 47200 | 1151 |
| 482 | 20240904 | 111600 | 19526926450 | 47250 | 47250 | 47250 | 47200 | 198 |
| 483 | 20240904 | 111500 | 19517576000 | 47250 | 47200 | 47250 | 47200 | 629 |
| 484 | 20240904 | 111400 | 19487879250 | 47250 | 47200 | 47250 | 47200 | 455 |
| 485 | 20240904 | 111300 | 19466386900 | 47200 | 47150 | 47250 | 47100 | 7584 |
| 486 | 20240904 | 111200 | 19108886450 | 47200 | 47250 | 47250 | 47150 | 13420 |
| 487 | 20240904 | 111100 | 18475442750 | 47300 | 47250 | 47300 | 47200 | 491 |
| 488 | 20240904 | 111000 | 18452242300 | 47250 | 47250 | 47250 | 47200 | 1305 |
| 489 | 20240904 | 110900 | 18390583850 | 47250 | 47250 | 47250 | 47200 | 540 |
| 490 | 20240904 | 110800 | 18365071300 | 47250 | 47300 | 47300 | 47250 | 427 |
| 491 | 20240904 | 110700 | 18344894050 | 47250 | 47250 | 47300 | 47200 | 1588 |
| 492 | 20240904 | 110600 | 18269867100 | 47250 | 47250 | 47300 | 47200 | 1337 |
| 493 | 20240904 | 110500 | 18206691400 | 47250 | 47250 | 47250 | 47200 | 3258 |
| 494 | 20240904 | 110400 | 18052812350 | 47250 | 47250 | 47250 | 47200 | 1231 |
| 495 | 20240904 | 110300 | 17994703100 | 47200 | 47250 | 47300 | 47200 | 2160 |
| 496 | 20240904 | 110200 | 17892650750 | 47250 | 47250 | 47250 | 47200 | 2191 |
| 497 | 20240904 | 110100 | 17789190100 | 47250 | 47300 | 47300 | 47250 | 9783 |
| 498 | 20240904 | 110000 | 17326876850 | 47300 | 47350 | 47350 | 47250 | 10653 |
| 499 | 20240904 | 105900 | 16823015150 | 47300 | 47350 | 47350 | 47300 | 1242 |
| 500 | 20240904 | 105800 | 16764236650 | 47350 | 47350 | 47350 | 47300 | 174 |
| 501 | 20240904 | 105700 | 16756003900 | 47300 | 47350 | 47350 | 47300 | 1502 |
| 502 | 20240904 | 105600 | 16684903000 | 47350 | 47400 | 47400 | 47300 | 2149 |
| 503 | 20240904 | 105500 | 16583148250 | 47400 | 47400 | 47400 | 47350 | 1120 |
| 504 | 20240904 | 105400 | 16530100450 | 47400 | 47400 | 47400 | 47350 | 396 |
| 505 | 20240904 | 105300 | 16511336050 | 47400 | 47350 | 47400 | 47350 | 1150 |
| 506 | 20240904 | 105200 | 16456871850 | 47350 | 47400 | 47400 | 47350 | 1003 |
| 507 | 20240904 | 105100 | 16409335950 | 47400 | 47350 | 47400 | 47350 | 158 |
| 508 | 20240904 | 105000 | 16401847550 | 47400 | 47400 | 47400 | 47350 | 2362 |
| 509 | 20240904 | 104900 | 16289950350 | 47400 | 47400 | 47400 | 47350 | 2213 |
| 510 | 20240904 | 104800 | 16185054250 | 47400 | 47350 | 47400 | 47350 | 915 |
| 511 | 20240904 | 104700 | 16141718650 | 47350 | 47450 | 47450 | 47350 | 3445 |
| 512 | 20240904 | 104600 | 15978492400 | 47450 | 47550 | 47550 | 47400 | 4710 |
| 513 | 20240904 | 104500 | 15754821700 | 47550 | 47550 | 47550 | 47550 | 334 |
| 514 | 20240904 | 104400 | 15738940000 | 47550 | 47550 | 47550 | 47500 | 1356 |
| 515 | 20240904 | 104300 | 15674464750 | 47550 | 47500 | 47550 | 47500 | 66 |
| 516 | 20240904 | 104200 | 15671326750 | 47550 | 47500 | 47550 | 47450 | 1938 |
| 517 | 20240904 | 104100 | 15579271600 | 47500 | 47500 | 47500 | 47450 | 192 |
| 518 | 20240904 | 104000 | 15570154100 | 47500 | 47500 | 47500 | 47450 | 241 |
| 519 | 20240904 | 103900 | 15558710350 | 47500 | 47450 | 47500 | 47450 | 278 |
| 520 | 20240904 | 103800 | 15545506900 | 47450 | 47450 | 47500 | 47450 | 131 |
| 521 | 20240904 | 103700 | 15539287950 | 47500 | 47500 | 47500 | 47400 | 1420 |
| 522 | 20240904 | 103600 | 15471904700 | 47500 | 47450 | 47500 | 47450 | 328 |
| 523 | 20240904 | 103500 | 15456338700 | 47450 | 47450 | 47500 | 47450 | 297 |
| 524 | 20240904 | 103400 | 15442238300 | 47500 | 47450 | 47500 | 47450 | 1001 |
| 525 | 20240904 | 103300 | 15394738100 | 47450 | 47450 | 47450 | 47400 | 240 |
| 526 | 20240904 | 103200 | 15383351400 | 47450 | 47500 | 47500 | 47400 | 707 |
| 527 | 20240904 | 103100 | 15349796150 | 47500 | 47450 | 47500 | 47400 | 1127 |
| 528 | 20240904 | 103000 | 15296335300 | 47450 | 47450 | 47450 | 47450 | 294 |
| 529 | 20240904 | 102900 | 15282385000 | 47450 | 47400 | 47450 | 47400 | 1234 |
| 530 | 20240904 | 102800 | 15223837950 | 47400 | 47450 | 47500 | 47400 | 5231 |
| 531 | 20240904 | 102700 | 14975631300 | 47400 | 47450 | 47500 | 47400 | 828 |
| 532 | 20240904 | 102600 | 14936343450 | 47500 | 47450 | 47500 | 47450 | 593 |
| 533 | 20240904 | 102500 | 14908203100 | 47450 | 47400 | 47450 | 47350 | 3562 |
| 534 | 20240904 | 102400 | 14739363550 | 47400 | 47450 | 47450 | 47400 | 568 |
| 535 | 20240904 | 102300 | 14712427600 | 47450 | 47400 | 47450 | 47400 | 977 |
| 536 | 20240904 | 102200 | 14666079400 | 47450 | 47450 | 47450 | 47400 | 716 |
| 537 | 20240904 | 102100 | 14632109750 | 47450 | 47400 | 47450 | 47400 | 1218 |
| 538 | 20240904 | 102000 | 14574359550 | 47400 | 47350 | 47450 | 47350 | 2674 |
| 539 | 20240904 | 101900 | 14447647450 | 47400 | 47400 | 47400 | 47350 | 1169 |
| 540 | 20240904 | 101800 | 14392242250 | 47400 | 47400 | 47400 | 47350 | 123 |
| 541 | 20240904 | 101700 | 14386415100 | 47400 | 47400 | 47400 | 47350 | 181 |
| 542 | 20240904 | 101600 | 14377836100 | 47350 | 47400 | 47400 | 47350 | 705 |
| 543 | 20240904 | 101500 | 14344424750 | 47400 | 47350 | 47400 | 47350 | 132 |
| 544 | 20240904 | 101400 | 14338169600 | 47350 | 47300 | 47350 | 47300 | 1958 |
| 545 | 20240904 | 101300 | 14245474500 | 47350 | 47400 | 47400 | 47300 | 2308 |
| 546 | 20240904 | 101200 | 14136182900 | 47400 | 47400 | 47400 | 47300 | 815 |
| 547 | 20240904 | 101100 | 14097600100 | 47350 | 47400 | 47400 | 47250 | 8214 |
| 548 | 20240904 | 101000 | 13708957950 | 47400 | 47400 | 47450 | 47400 | 3698 |
| 549 | 20240904 | 100900 | 13533672000 | 47400 | 47400 | 47450 | 47350 | 1297 |
| 550 | 20240904 | 100800 | 13472221600 | 47450 | 47400 | 47450 | 47350 | 731 |
| 551 | 20240904 | 100700 | 13437572050 | 47400 | 47400 | 47400 | 47350 | 383 |
| 552 | 20240904 | 100600 | 13419419300 | 47400 | 47350 | 47400 | 47300 | 6619 |
| 553 | 20240904 | 100500 | 13106144100 | 47350 | 47350 | 47400 | 47350 | 2842 |
| 554 | 20240904 | 100400 | 12971523400 | 47400 | 47400 | 47400 | 47350 | 892 |
| 555 | 20240904 | 100300 | 12929267600 | 47400 | 47450 | 47450 | 47350 | 1617 |
| 556 | 20240904 | 100200 | 12852624400 | 47400 | 47450 | 47450 | 47400 | 1732 |
| 557 | 20240904 | 100100 | 12770495400 | 47450 | 47400 | 47450 | 47350 | 3645 |
| 558 | 20240904 | 100000 | 12597805700 | 47400 | 47400 | 47450 | 47350 | 5471 |
| 559 | 20240904 | 095900 | 12338495000 | 47400 | 47450 | 47500 | 47350 | 4885 |
| 560 | 20240904 | 095800 | 12106856100 | 47500 | 47550 | 47550 | 47450 | 6718 |
| 561 | 20240904 | 095700 | 11787820150 | 47550 | 47600 | 47600 | 47500 | 3298 |
| 562 | 20240904 | 095600 | 11631020400 | 47600 | 47600 | 47650 | 47550 | 1061 |
| 563 | 20240904 | 095500 | 11580533450 | 47650 | 47700 | 47700 | 47600 | 868 |
| 564 | 20240904 | 095400 | 11539177950 | 47700 | 47650 | 47700 | 47650 | 630 |
| 565 | 20240904 | 095300 | 11509148200 | 47650 | 47650 | 47650 | 47600 | 918 |
| 566 | 20240904 | 095200 | 11465406600 | 47650 | 47600 | 47650 | 47550 | 1567 |
| 567 | 20240904 | 095100 | 11390787600 | 47600 | 47600 | 47600 | 47550 | 807 |
| 568 | 20240904 | 095000 | 11352381450 | 47550 | 47600 | 47600 | 47550 | 2313 |
| 569 | 20240904 | 094900 | 11242392450 | 47600 | 47600 | 47600 | 47550 | 468 |
| 570 | 20240904 | 094800 | 11220116600 | 47550 | 47550 | 47600 | 47500 | 966 |
| 571 | 20240904 | 094700 | 11174195000 | 47550 | 47550 | 47550 | 47500 | 1844 |
| 572 | 20240904 | 094600 | 11086532800 | 47550 | 47600 | 47600 | 47500 | 3773 |
| 573 | 20240904 | 094500 | 10907127100 | 47600 | 47600 | 47600 | 47550 | 1097 |
| 574 | 20240904 | 094400 | 10854917750 | 47550 | 47650 | 47700 | 47550 | 4569 |
| 575 | 20240904 | 094300 | 10637345450 | 47650 | 47600 | 47650 | 47600 | 629 |
| 576 | 20240904 | 094200 | 10607391850 | 47600 | 47650 | 47650 | 47600 | 2627 |
| 577 | 20240904 | 094100 | 10482340500 | 47700 | 47600 | 47700 | 47600 | 838 |
| 578 | 20240904 | 094000 | 10442410200 | 47550 | 47600 | 47600 | 47550 | 1779 |
| 579 | 20240904 | 093900 | 10357759900 | 47600 | 47550 | 47650 | 47500 | 1253 |
| 580 | 20240904 | 093800 | 10298145150 | 47600 | 47550 | 47600 | 47500 | 1948 |
| 581 | 20240904 | 093700 | 10205537200 | 47550 | 47550 | 47550 | 47500 | 6364 |
| 582 | 20240904 | 093600 | 9902984100 | 47550 | 47500 | 47550 | 47450 | 1280 |
| 583 | 20240904 | 093500 | 9842182350 | 47500 | 47450 | 47500 | 47400 | 1528 |
| 584 | 20240904 | 093400 | 9769720700 | 47450 | 47450 | 47500 | 47400 | 2875 |
| 585 | 20240904 | 093300 | 9633313400 | 47400 | 47400 | 47450 | 47400 | 2319 |
| 586 | 20240904 | 093200 | 9523353400 | 47400 | 47350 | 47400 | 47350 | 1117 |
| 587 | 20240904 | 093100 | 9470433450 | 47350 | 47350 | 47350 | 47250 | 529 |
| 588 | 20240904 | 093000 | 9445403700 | 47350 | 47500 | 47550 | 47300 | 8662 |
| 589 | 20240904 | 092900 | 9035162100 | 47500 | 47450 | 47500 | 47350 | 4347 |
| 590 | 20240904 | 092800 | 8828963000 | 47450 | 47350 | 47500 | 47350 | 2981 |
| 591 | 20240904 | 092700 | 8687644450 | 47350 | 47350 | 47400 | 47300 | 2888 |
| 592 | 20240904 | 092600 | 8550942250 | 47350 | 47300 | 47350 | 47250 | 2220 |
| 593 | 20240904 | 092500 | 8445911900 | 47350 | 47450 | 47450 | 47200 | 8199 |
| 594 | 20240904 | 092400 | 8057980650 | 47450 | 47500 | 47500 | 47350 | 7380 |
| 595 | 20240904 | 092300 | 7708026200 | 47500 | 47500 | 47550 | 47450 | 5021 |
| 596 | 20240904 | 092200 | 7469600000 | 47500 | 47550 | 47600 | 47450 | 9276 |
| 597 | 20240904 | 092100 | 7028831300 | 47550 | 47750 | 47800 | 47550 | 16599 |
| 598 | 20240904 | 092000 | 6237450650 | 47750 | 47800 | 47800 | 47700 | 7125 |
| 599 | 20240904 | 091900 | 5897125750 | 47800 | 47900 | 47900 | 47700 | 7348 |
| 600 | 20240904 | 091800 | 5546120800 | 47900 | 48150 | 48150 | 47800 | 17726 |
| 601 | 20240904 | 091700 | 4695858550 | 48150 | 48150 | 48200 | 48050 | 2830 |
| 602 | 20240904 | 091600 | 4559754350 | 48150 | 48200 | 48200 | 48050 | 1738 |
| 603 | 20240904 | 091500 | 4476128150 | 48150 | 48100 | 48150 | 48050 | 1406 |
| 604 | 20240904 | 091400 | 4408498700 | 48100 | 48150 | 48150 | 48050 | 3947 |
| 605 | 20240904 | 091300 | 4218695000 | 48150 | 48200 | 48250 | 48050 | 4838 |
| 606 | 20240904 | 091200 | 3985834100 | 48150 | 48100 | 48250 | 48100 | 1863 |
| 607 | 20240904 | 091100 | 3896072400 | 48150 | 48100 | 48200 | 48050 | 2589 |
| 608 | 20240904 | 091000 | 3771561400 | 48100 | 48250 | 48300 | 48100 | 5571 |
| 609 | 20240904 | 090900 | 3503063800 | 48250 | 48150 | 48350 | 48150 | 2383 |
| 610 | 20240904 | 090800 | 3388169450 | 48150 | 48000 | 48150 | 48000 | 1558 |
| 611 | 20240904 | 090700 | 3313240800 | 48000 | 48200 | 48200 | 47900 | 14112 |
| 612 | 20240904 | 090600 | 2635615700 | 48200 | 48200 | 48200 | 48050 | 4585 |
| 613 | 20240904 | 090500 | 2414896200 | 48200 | 48350 | 48400 | 48150 | 5273 |
| 614 | 20240904 | 090400 | 2160297850 | 48350 | 48250 | 48350 | 48200 | 1614 |
| 615 | 20240904 | 090300 | 2082460750 | 48250 | 48350 | 48450 | 48150 | 3550 |
| 616 | 20240904 | 090200 | 1911139750 | 48200 | 48250 | 48350 | 48000 | 10695 |
| 617 | 20240904 | 090100 | 1396334250 | 48250 | 48400 | 48400 | 48150 | 8170 |
| 618 | 20240904 | 090000 | 1001718600 | 48450 | 48550 | 48900 | 48400 | 20622 |