32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 190000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 3 | 20240902 | 185900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240902 | 185800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240902 | 185700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240902 | 185600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240902 | 185500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240902 | 185400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240902 | 185300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240902 | 185200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240902 | 185100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240902 | 185000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240902 | 184900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240902 | 184800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240902 | 184700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240902 | 184600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240902 | 184500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240902 | 184400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240902 | 184300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240902 | 184200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240902 | 184100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240902 | 184000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240902 | 183900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240902 | 183800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240902 | 183700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240902 | 183600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240902 | 183500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240902 | 183400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240902 | 183300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240902 | 183200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240902 | 183100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240902 | 183000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 33 | 20240902 | 182900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240902 | 182800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240902 | 182700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240902 | 182600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240902 | 182500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240902 | 182400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240902 | 182300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240902 | 182200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240902 | 182100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240902 | 182000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240902 | 181900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240902 | 181800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240902 | 181700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240902 | 181600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240902 | 181500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240902 | 181400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240902 | 181300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240902 | 181200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240902 | 181100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240902 | 181000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240902 | 180900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240902 | 180800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240902 | 180700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240902 | 180600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240902 | 180500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240902 | 180400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240902 | 180300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240902 | 180200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240902 | 180100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240902 | 180000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 63 | 20240902 | 175900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240902 | 175800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240902 | 175700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240902 | 175600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240902 | 175500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240902 | 175400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240902 | 175300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240902 | 175200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240902 | 175100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240902 | 175000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240902 | 174900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240902 | 174800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240902 | 174700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240902 | 174600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240902 | 174500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240902 | 174400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240902 | 174300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240902 | 174200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240902 | 174100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240902 | 174000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240902 | 173900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240902 | 173800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240902 | 173700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240902 | 173600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240902 | 173500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240902 | 173400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240902 | 173300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240902 | 173200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240902 | 173100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240902 | 173000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 93 | 20240902 | 172900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240902 | 172800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240902 | 172700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240902 | 172600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240902 | 172500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240902 | 172400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240902 | 172300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240902 | 172200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240902 | 172100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240902 | 172000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240902 | 171900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240902 | 171800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240902 | 171700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240902 | 171600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240902 | 171500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240902 | 171400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240902 | 171300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240902 | 171200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240902 | 171100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240902 | 171000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240902 | 170900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240902 | 170800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240902 | 170700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240902 | 170600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240902 | 170500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240902 | 170400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240902 | 170300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240902 | 170200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240902 | 170100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240902 | 170000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 123 | 20240902 | 165900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240902 | 165800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240902 | 165700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240902 | 165600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240902 | 165500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240902 | 165400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240902 | 165300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240902 | 165200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240902 | 165100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240902 | 165000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240902 | 164900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240902 | 164800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240902 | 164700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240902 | 164600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240902 | 164500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240902 | 164400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240902 | 164300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240902 | 164200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240902 | 164100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240902 | 164000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240902 | 163900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240902 | 163800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240902 | 163700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240902 | 163600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240902 | 163500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240902 | 163400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240902 | 163300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240902 | 163200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240902 | 163100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240902 | 163000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 153 | 20240902 | 162900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240902 | 162800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240902 | 162700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240902 | 162600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240902 | 162500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240902 | 162400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240902 | 162300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240902 | 162200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240902 | 162100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240902 | 162000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240902 | 161900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240902 | 161800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240902 | 161700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240902 | 161600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240902 | 161500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240902 | 161400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240902 | 161300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240902 | 161200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240902 | 161100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240902 | 161000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240902 | 160900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240902 | 160800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240902 | 160700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240902 | 160600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240902 | 160500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240902 | 160400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240902 | 160300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240902 | 160200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240902 | 160100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240902 | 160000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 22307 |
| 183 | 20240902 | 155900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240902 | 155800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240902 | 155700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240902 | 155600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240902 | 155500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240902 | 155400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240902 | 155300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240902 | 155200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240902 | 155100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240902 | 155000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240902 | 154900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240902 | 154800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240902 | 154700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240902 | 154600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240902 | 154500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240902 | 154400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240902 | 154300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240902 | 154200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240902 | 154100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240902 | 154000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240902 | 153900 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240902 | 153800 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240902 | 153700 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240902 | 153600 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240902 | 153500 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240902 | 153400 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240902 | 153300 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240902 | 153200 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240902 | 153100 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240902 | 153000 | 9157729000 | 47100 | 47100 | 47100 | 47100 | 44614 |
| 213 | 20240902 | 152900 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20240902 | 152800 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20240902 | 152700 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20240902 | 152600 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20240902 | 152500 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20240902 | 152400 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20240902 | 152300 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20240902 | 152200 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20240902 | 152100 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20240902 | 152000 | 8107069300 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20240902 | 151900 | 8107069300 | 47200 | 47150 | 47200 | 47050 | 458 |
| 224 | 20240902 | 151800 | 8085492950 | 47200 | 47200 | 47200 | 47150 | 196 |
| 225 | 20240902 | 151700 | 8076247000 | 47200 | 47150 | 47200 | 47100 | 337 |
| 226 | 20240902 | 151600 | 8060348950 | 47150 | 47150 | 47200 | 47050 | 823 |
| 227 | 20240902 | 151500 | 8021536550 | 47150 | 47100 | 47150 | 47100 | 452 |
| 228 | 20240902 | 151400 | 8000227550 | 47150 | 47150 | 47200 | 47050 | 492 |
| 229 | 20240902 | 151300 | 7977035750 | 47150 | 47100 | 47150 | 47050 | 795 |
| 230 | 20240902 | 151200 | 7939585100 | 47050 | 47150 | 47200 | 47050 | 455 |
| 231 | 20240902 | 151100 | 7918141650 | 47100 | 47150 | 47200 | 47100 | 521 |
| 232 | 20240902 | 151000 | 7893577950 | 47150 | 47150 | 47200 | 47100 | 501 |
| 233 | 20240902 | 150900 | 7869939450 | 47150 | 47200 | 47200 | 47100 | 453 |
| 234 | 20240902 | 150800 | 7848568650 | 47200 | 47200 | 47200 | 47100 | 463 |
| 235 | 20240902 | 150700 | 7826721550 | 47200 | 47100 | 47200 | 47050 | 546 |
| 236 | 20240902 | 150600 | 7800969750 | 47100 | 47100 | 47200 | 47100 | 427 |
| 237 | 20240902 | 150500 | 7780835350 | 47100 | 47150 | 47200 | 47100 | 570 |
| 238 | 20240902 | 150400 | 7753948150 | 47200 | 47150 | 47200 | 47050 | 507 |
| 239 | 20240902 | 150300 | 7730049850 | 47150 | 47150 | 47200 | 47100 | 442 |
| 240 | 20240902 | 150200 | 7709207950 | 47150 | 47150 | 47150 | 47050 | 505 |
| 241 | 20240902 | 150100 | 7685403100 | 47150 | 47150 | 47200 | 47050 | 470 |
| 242 | 20240902 | 150000 | 7663241650 | 47150 | 47200 | 47200 | 47050 | 475 |
| 243 | 20240902 | 145900 | 7640826250 | 47200 | 47150 | 47200 | 47100 | 494 |
| 244 | 20240902 | 145800 | 7617533050 | 47150 | 47150 | 47200 | 47100 | 451 |
| 245 | 20240902 | 145700 | 7596258100 | 47150 | 47150 | 47200 | 47050 | 692 |
| 246 | 20240902 | 145600 | 7563646300 | 47200 | 47150 | 47200 | 47100 | 459 |
| 247 | 20240902 | 145500 | 7542004450 | 47100 | 47100 | 47200 | 47100 | 450 |
| 248 | 20240902 | 145400 | 7520771500 | 47100 | 47150 | 47150 | 47050 | 489 |
| 249 | 20240902 | 145300 | 7497732350 | 47150 | 47150 | 47150 | 47100 | 383 |
| 250 | 20240902 | 145200 | 7479681950 | 47150 | 47100 | 47150 | 47050 | 719 |
| 251 | 20240902 | 145100 | 7445819450 | 47100 | 47050 | 47100 | 47000 | 420 |
| 252 | 20240902 | 145000 | 7426048200 | 47050 | 47150 | 47150 | 47000 | 630 |
| 253 | 20240902 | 144900 | 7396403650 | 47150 | 47100 | 47150 | 47050 | 442 |
| 254 | 20240902 | 144800 | 7375591700 | 47050 | 47000 | 47100 | 47000 | 285 |
| 255 | 20240902 | 144700 | 7362177300 | 47000 | 47050 | 47050 | 47000 | 247 |
| 256 | 20240902 | 144600 | 7350564950 | 47050 | 47050 | 47100 | 47000 | 180 |
| 257 | 20240902 | 144500 | 7342097100 | 47050 | 47150 | 47150 | 47050 | 379 |
| 258 | 20240902 | 144400 | 7324256050 | 47150 | 47150 | 47150 | 47100 | 228 |
| 259 | 20240902 | 144300 | 7313513900 | 47100 | 47150 | 47200 | 47050 | 1741 |
| 260 | 20240902 | 144200 | 7231416250 | 47100 | 47000 | 47150 | 47000 | 1307 |
| 261 | 20240902 | 144100 | 7169864150 | 47050 | 47050 | 47050 | 47000 | 349 |
| 262 | 20240902 | 144000 | 7153454000 | 47050 | 47100 | 47100 | 47050 | 337 |
| 263 | 20240902 | 143900 | 7137587200 | 47150 | 47100 | 47150 | 47050 | 275 |
| 264 | 20240902 | 143800 | 7124641950 | 47100 | 47050 | 47150 | 47050 | 313 |
| 265 | 20240902 | 143700 | 7109910700 | 47050 | 47150 | 47150 | 47050 | 176 |
| 266 | 20240902 | 143600 | 7101626950 | 47100 | 47050 | 47100 | 47050 | 340 |
| 267 | 20240902 | 143500 | 7085620850 | 47050 | 47100 | 47150 | 47050 | 294 |
| 268 | 20240902 | 143400 | 7071777400 | 47150 | 47000 | 47150 | 47000 | 208 |
| 269 | 20240902 | 143300 | 7061996700 | 47000 | 47100 | 47100 | 47000 | 558 |
| 270 | 20240902 | 143200 | 7035734150 | 47050 | 47100 | 47100 | 47050 | 539 |
| 271 | 20240902 | 143100 | 7010370200 | 47100 | 47050 | 47100 | 47050 | 213 |
| 272 | 20240902 | 143000 | 7000347050 | 47050 | 47050 | 47100 | 47050 | 279 |
| 273 | 20240902 | 142900 | 6987217000 | 47050 | 47050 | 47150 | 47000 | 675 |
| 274 | 20240902 | 142800 | 6955458750 | 47050 | 47100 | 47200 | 47050 | 193 |
| 275 | 20240902 | 142700 | 6946372700 | 47150 | 47200 | 47200 | 47100 | 170 |
| 276 | 20240902 | 142600 | 6938356800 | 47150 | 47100 | 47250 | 47050 | 587 |
| 277 | 20240902 | 142500 | 6910656300 | 47150 | 47200 | 47200 | 47100 | 417 |
| 278 | 20240902 | 142400 | 6890990600 | 47200 | 47150 | 47200 | 47150 | 132 |
| 279 | 20240902 | 142300 | 6884763350 | 47200 | 47200 | 47200 | 47150 | 59 |
| 280 | 20240902 | 142200 | 6881981000 | 47200 | 47200 | 47200 | 47050 | 299 |
| 281 | 20240902 | 142100 | 6867879800 | 47200 | 47200 | 47200 | 47050 | 130 |
| 282 | 20240902 | 142000 | 6861754450 | 47150 | 47150 | 47200 | 47100 | 49 |
| 283 | 20240902 | 141900 | 6859443200 | 47100 | 47150 | 47200 | 47100 | 186 |
| 284 | 20240902 | 141800 | 6850678150 | 47150 | 47150 | 47250 | 47100 | 365 |
| 285 | 20240902 | 141700 | 6833461800 | 47100 | 47150 | 47150 | 47100 | 114 |
| 286 | 20240902 | 141600 | 6828090250 | 47100 | 47200 | 47200 | 47100 | 73 |
| 287 | 20240902 | 141500 | 6824649300 | 47250 | 47200 | 47250 | 47150 | 166 |
| 288 | 20240902 | 141400 | 6816814300 | 47250 | 47250 | 47250 | 47150 | 106 |
| 289 | 20240902 | 141300 | 6811809600 | 47200 | 47200 | 47250 | 47150 | 279 |
| 290 | 20240902 | 141200 | 6798645700 | 47150 | 47200 | 47250 | 47150 | 71 |
| 291 | 20240902 | 141100 | 6795295100 | 47150 | 47150 | 47200 | 47150 | 58 |
| 292 | 20240902 | 141000 | 6792559450 | 47200 | 47250 | 47250 | 47200 | 315 |
| 293 | 20240902 | 140900 | 6777683950 | 47200 | 47250 | 47250 | 47200 | 163 |
| 294 | 20240902 | 140800 | 6769987500 | 47250 | 47250 | 47250 | 47200 | 92 |
| 295 | 20240902 | 140700 | 6765642700 | 47250 | 47250 | 47250 | 47200 | 209 |
| 296 | 20240902 | 140600 | 6755769350 | 47200 | 47300 | 47300 | 47100 | 393 |
| 297 | 20240902 | 140500 | 6737225250 | 47300 | 47250 | 47300 | 47200 | 400 |
| 298 | 20240902 | 140400 | 6718326400 | 47250 | 47200 | 47250 | 47200 | 79 |
| 299 | 20240902 | 140300 | 6714596050 | 47200 | 47250 | 47250 | 47200 | 261 |
| 300 | 20240902 | 140200 | 6702268650 | 47200 | 47250 | 47250 | 47200 | 422 |
| 301 | 20240902 | 140100 | 6682346850 | 47250 | 47250 | 47250 | 47200 | 44 |
| 302 | 20240902 | 140000 | 6680268350 | 47250 | 47300 | 47300 | 47200 | 2980 |
| 303 | 20240902 | 135900 | 6539459550 | 47300 | 47300 | 47300 | 47300 | 340 |
| 304 | 20240902 | 135800 | 6523377550 | 47300 | 47300 | 47300 | 47250 | 173 |
| 305 | 20240902 | 135700 | 6515200950 | 47300 | 47250 | 47300 | 47250 | 127 |
| 306 | 20240902 | 135600 | 6509197950 | 47250 | 47250 | 47300 | 47250 | 58 |
| 307 | 20240902 | 135500 | 6506454850 | 47300 | 47300 | 47300 | 47250 | 245 |
| 308 | 20240902 | 135400 | 6494868750 | 47250 | 47300 | 47300 | 47250 | 47 |
| 309 | 20240902 | 135300 | 6492646050 | 47250 | 47300 | 47300 | 47250 | 227 |
| 310 | 20240902 | 135200 | 6481917050 | 47250 | 47300 | 47300 | 47250 | 360 |
| 311 | 20240902 | 135100 | 6464895400 | 47300 | 47250 | 47300 | 47250 | 75 |
| 312 | 20240902 | 135000 | 6461349550 | 47250 | 47250 | 47300 | 47250 | 198 |
| 313 | 20240902 | 134900 | 6451993000 | 47250 | 47300 | 47300 | 47250 | 66 |
| 314 | 20240902 | 134800 | 6448872900 | 47300 | 47250 | 47300 | 47250 | 219 |
| 315 | 20240902 | 134700 | 6438517800 | 47250 | 47250 | 47300 | 47250 | 161 |
| 316 | 20240902 | 134600 | 6430909600 | 47250 | 47250 | 47300 | 47250 | 58 |
| 317 | 20240902 | 134500 | 6428167200 | 47300 | 47300 | 47300 | 47250 | 111 |
| 318 | 20240902 | 134400 | 6422919800 | 47300 | 47300 | 47300 | 47250 | 288 |
| 319 | 20240902 | 134300 | 6409303850 | 47300 | 47300 | 47300 | 47250 | 229 |
| 320 | 20240902 | 134200 | 6398482700 | 47300 | 47300 | 47300 | 47250 | 43 |
| 321 | 20240902 | 134100 | 6396448900 | 47300 | 47300 | 47300 | 47250 | 171 |
| 322 | 20240902 | 134000 | 6388365950 | 47300 | 47250 | 47300 | 47250 | 128 |
| 323 | 20240902 | 133900 | 6382311600 | 47250 | 47300 | 47300 | 47250 | 1145 |
| 324 | 20240902 | 133800 | 6328153600 | 47250 | 47250 | 47300 | 47200 | 2147 |
| 325 | 20240902 | 133700 | 6226709750 | 47300 | 47300 | 47300 | 47250 | 169 |
| 326 | 20240902 | 133600 | 6218717200 | 47250 | 47250 | 47300 | 47250 | 50 |
| 327 | 20240902 | 133500 | 6216352600 | 47300 | 47300 | 47300 | 47250 | 182 |
| 328 | 20240902 | 133400 | 6207750500 | 47250 | 47250 | 47300 | 47250 | 109 |
| 329 | 20240902 | 133300 | 6202599350 | 47300 | 47300 | 47300 | 47250 | 142 |
| 330 | 20240902 | 133200 | 6195882900 | 47250 | 47250 | 47300 | 47250 | 586 |
| 331 | 20240902 | 133100 | 6168194300 | 47250 | 47250 | 47300 | 47250 | 220 |
| 332 | 20240902 | 133000 | 6157796150 | 47300 | 47250 | 47300 | 47250 | 648 |
| 333 | 20240902 | 132900 | 6127174450 | 47300 | 47250 | 47300 | 47250 | 213 |
| 334 | 20240902 | 132800 | 6117101950 | 47300 | 47250 | 47300 | 47250 | 124 |
| 335 | 20240902 | 132700 | 6111242450 | 47300 | 47250 | 47300 | 47250 | 163 |
| 336 | 20240902 | 132600 | 6103539850 | 47300 | 47300 | 47300 | 47250 | 252 |
| 337 | 20240902 | 132500 | 6091625200 | 47250 | 47250 | 47300 | 47200 | 246 |
| 338 | 20240902 | 132400 | 6080003500 | 47300 | 47250 | 47300 | 47250 | 97 |
| 339 | 20240902 | 132300 | 6075418800 | 47250 | 47250 | 47300 | 47250 | 165 |
| 340 | 20240902 | 132200 | 6067619800 | 47250 | 47300 | 47300 | 47250 | 288 |
| 341 | 20240902 | 132100 | 6054002200 | 47300 | 47250 | 47300 | 47250 | 69 |
| 342 | 20240902 | 132000 | 6050740250 | 47250 | 47250 | 47250 | 47250 | 5 |
| 343 | 20240902 | 131900 | 6050504000 | 47250 | 47250 | 47250 | 47200 | 438 |
| 344 | 20240902 | 131800 | 6029808900 | 47250 | 47250 | 47250 | 47200 | 322 |
| 345 | 20240902 | 131700 | 6014598700 | 47250 | 47200 | 47250 | 47200 | 371 |
| 346 | 20240902 | 131600 | 5997071000 | 47250 | 47050 | 47250 | 47050 | 1214 |
| 347 | 20240902 | 131500 | 5939751100 | 47150 | 47100 | 47150 | 47050 | 114 |
| 348 | 20240902 | 131400 | 5934383550 | 47150 | 46950 | 47150 | 46950 | 1913 |
| 349 | 20240902 | 131300 | 5844419100 | 47000 | 47000 | 47000 | 46950 | 108 |
| 350 | 20240902 | 131200 | 5839347550 | 46950 | 46950 | 47000 | 46950 | 221 |
| 351 | 20240902 | 131100 | 5828969200 | 47000 | 46950 | 47000 | 46900 | 517 |
| 352 | 20240902 | 131000 | 5804690800 | 46950 | 46950 | 47000 | 46950 | 126 |
| 353 | 20240902 | 130900 | 5798771350 | 47000 | 46950 | 47000 | 46950 | 314 |
| 354 | 20240902 | 130800 | 5784026100 | 47000 | 46950 | 47000 | 46950 | 54 |
| 355 | 20240902 | 130700 | 5781489700 | 47000 | 47000 | 47050 | 46950 | 821 |
| 356 | 20240902 | 130600 | 5742898300 | 47000 | 47000 | 47000 | 46950 | 135 |
| 357 | 20240902 | 130500 | 5736558500 | 46950 | 47050 | 47050 | 46950 | 44 |
| 358 | 20240902 | 130400 | 5734490650 | 47050 | 47000 | 47050 | 46950 | 94 |
| 359 | 20240902 | 130300 | 5730074300 | 47000 | 46950 | 47000 | 46950 | 218 |
| 360 | 20240902 | 130200 | 5719831650 | 47000 | 47000 | 47000 | 46950 | 115 |
| 361 | 20240902 | 130100 | 5714431350 | 46950 | 47000 | 47050 | 46950 | 313 |
| 362 | 20240902 | 130000 | 5699721400 | 47000 | 47050 | 47050 | 46950 | 137 |
| 363 | 20240902 | 125900 | 5693284850 | 47000 | 47000 | 47050 | 46950 | 521 |
| 364 | 20240902 | 125800 | 5668800200 | 47000 | 47000 | 47050 | 47000 | 121 |
| 365 | 20240902 | 125700 | 5663111700 | 47050 | 47050 | 47050 | 47000 | 92 |
| 366 | 20240902 | 125600 | 5658786250 | 47000 | 47050 | 47050 | 47000 | 268 |
| 367 | 20240902 | 125500 | 5646182100 | 47000 | 47050 | 47050 | 47000 | 222 |
| 368 | 20240902 | 125400 | 5635745200 | 47000 | 47050 | 47050 | 47000 | 32 |
| 369 | 20240902 | 125300 | 5634239900 | 47000 | 47000 | 47050 | 47000 | 160 |
| 370 | 20240902 | 125200 | 5626717500 | 47050 | 47000 | 47050 | 47000 | 179 |
| 371 | 20240902 | 125100 | 5618297500 | 47050 | 47000 | 47050 | 47000 | 498 |
| 372 | 20240902 | 125000 | 5594891250 | 47000 | 47000 | 47050 | 47000 | 872 |
| 373 | 20240902 | 124900 | 5553904950 | 47050 | 47000 | 47050 | 47000 | 106 |
| 374 | 20240902 | 124800 | 5548920250 | 47050 | 47050 | 47050 | 47000 | 157 |
| 375 | 20240902 | 124700 | 5541534150 | 47000 | 47050 | 47050 | 47000 | 44 |
| 376 | 20240902 | 124600 | 5539465000 | 47000 | 47050 | 47050 | 47000 | 128 |
| 377 | 20240902 | 124500 | 5533446650 | 47050 | 47050 | 47050 | 47000 | 246 |
| 378 | 20240902 | 124400 | 5521877700 | 47000 | 46950 | 47050 | 46900 | 632 |
| 379 | 20240902 | 124300 | 5492181100 | 46950 | 47000 | 47000 | 46950 | 173 |
| 380 | 20240902 | 124200 | 5484055450 | 47000 | 46950 | 47000 | 46950 | 12 |
| 381 | 20240902 | 124100 | 5483491750 | 46950 | 47000 | 47000 | 46950 | 263 |
| 382 | 20240902 | 124000 | 5471132300 | 47000 | 47000 | 47000 | 46950 | 204 |
| 383 | 20240902 | 123900 | 5461549350 | 47000 | 47000 | 47000 | 46950 | 40 |
| 384 | 20240902 | 123800 | 5459669500 | 47000 | 47000 | 47000 | 46950 | 16 |
| 385 | 20240902 | 123700 | 5458917700 | 46950 | 46950 | 47000 | 46950 | 216 |
| 386 | 20240902 | 123600 | 5448771150 | 46950 | 47050 | 47050 | 46950 | 272 |
| 387 | 20240902 | 123500 | 5435986700 | 47050 | 47000 | 47050 | 47000 | 544 |
| 388 | 20240902 | 123400 | 5410417900 | 47000 | 47100 | 47100 | 47000 | 1582 |
| 389 | 20240902 | 123300 | 5335987650 | 47100 | 47100 | 47100 | 47050 | 208 |
| 390 | 20240902 | 123200 | 5326195600 | 47050 | 47100 | 47100 | 47050 | 63 |
| 391 | 20240902 | 123100 | 5323228500 | 47100 | 47050 | 47100 | 47050 | 201 |
| 392 | 20240902 | 123000 | 5313766300 | 47100 | 47150 | 47150 | 47050 | 1525 |
| 393 | 20240902 | 122900 | 5241933700 | 47150 | 47150 | 47150 | 47100 | 43 |
| 394 | 20240902 | 122800 | 5239907700 | 47100 | 47150 | 47150 | 47100 | 66 |
| 395 | 20240902 | 122700 | 5236798000 | 47100 | 47100 | 47150 | 47100 | 146 |
| 396 | 20240902 | 122600 | 5229921350 | 47150 | 47150 | 47150 | 47100 | 165 |
| 397 | 20240902 | 122500 | 5222142100 | 47100 | 47100 | 47150 | 47100 | 107 |
| 398 | 20240902 | 122400 | 5217100950 | 47150 | 47100 | 47150 | 47100 | 88 |
| 399 | 20240902 | 122300 | 5212955500 | 47100 | 47150 | 47150 | 47100 | 242 |
| 400 | 20240902 | 122200 | 5201548800 | 47150 | 47100 | 47150 | 47100 | 272 |
| 401 | 20240902 | 122100 | 5188728550 | 47100 | 47100 | 47150 | 47100 | 133 |
| 402 | 20240902 | 122000 | 5182463700 | 47100 | 47100 | 47150 | 47100 | 222 |
| 403 | 20240902 | 121900 | 5171999950 | 47100 | 47100 | 47150 | 47100 | 137 |
| 404 | 20240902 | 121800 | 5165546600 | 47100 | 47100 | 47150 | 47100 | 206 |
| 405 | 20240902 | 121700 | 5155838700 | 47100 | 47150 | 47150 | 47100 | 100 |
| 406 | 20240902 | 121600 | 5151127900 | 47150 | 47100 | 47150 | 47100 | 43 |
| 407 | 20240902 | 121500 | 5149101650 | 47100 | 47100 | 47150 | 47100 | 202 |
| 408 | 20240902 | 121400 | 5139581700 | 47100 | 47100 | 47150 | 47100 | 61 |
| 409 | 20240902 | 121300 | 5136708400 | 47100 | 47150 | 47150 | 47100 | 49 |
| 410 | 20240902 | 121200 | 5134399700 | 47150 | 47100 | 47150 | 47100 | 49 |
| 411 | 20240902 | 121100 | 5132091250 | 47100 | 47100 | 47150 | 47100 | 250 |
| 412 | 20240902 | 121000 | 5120308450 | 47150 | 47100 | 47150 | 47100 | 176 |
| 413 | 20240902 | 120900 | 5112011600 | 47150 | 47100 | 47150 | 47100 | 16 |
| 414 | 20240902 | 120800 | 5111257500 | 47100 | 47150 | 47150 | 47100 | 64 |
| 415 | 20240902 | 120700 | 5108242750 | 47150 | 47150 | 47200 | 47100 | 341 |
| 416 | 20240902 | 120600 | 5092165500 | 47150 | 47100 | 47150 | 47100 | 128 |
| 417 | 20240902 | 120500 | 5086132400 | 47100 | 47100 | 47150 | 47100 | 135 |
| 418 | 20240902 | 120400 | 5079773550 | 47150 | 47150 | 47150 | 47100 | 20 |
| 419 | 20240902 | 120300 | 5078830800 | 47150 | 47150 | 47150 | 47100 | 162 |
| 420 | 20240902 | 120200 | 5071192550 | 47150 | 47100 | 47150 | 47100 | 113 |
| 421 | 20240902 | 120100 | 5065869350 | 47150 | 47100 | 47200 | 47100 | 8 |
| 422 | 20240902 | 120000 | 5065492100 | 47200 | 47150 | 47250 | 47100 | 647 |
| 423 | 20240902 | 115900 | 5034978200 | 47150 | 47150 | 47150 | 47100 | 121 |
| 424 | 20240902 | 115800 | 5029278100 | 47100 | 47100 | 47150 | 47100 | 43 |
| 425 | 20240902 | 115700 | 5027252600 | 47150 | 47150 | 47200 | 47150 | 753 |
| 426 | 20240902 | 115600 | 4991745550 | 47150 | 47150 | 47200 | 47150 | 355 |
| 427 | 20240902 | 115500 | 4974991950 | 47150 | 47150 | 47200 | 47150 | 300 |
| 428 | 20240902 | 115400 | 4960837350 | 47150 | 47150 | 47200 | 47150 | 107 |
| 429 | 20240902 | 115300 | 4955789500 | 47150 | 47200 | 47200 | 47150 | 110 |
| 430 | 20240902 | 115200 | 4950599450 | 47200 | 47150 | 47200 | 47150 | 525 |
| 431 | 20240902 | 115100 | 4925825900 | 47150 | 47150 | 47200 | 47150 | 103 |
| 432 | 20240902 | 115000 | 4920967000 | 47150 | 47150 | 47200 | 47150 | 116 |
| 433 | 20240902 | 114900 | 4915494550 | 47150 | 47200 | 47200 | 47150 | 241 |
| 434 | 20240902 | 114800 | 4904125550 | 47150 | 47200 | 47200 | 47150 | 133 |
| 435 | 20240902 | 114700 | 4897848950 | 47150 | 47150 | 47250 | 47150 | 635 |
| 436 | 20240902 | 114600 | 4867878650 | 47150 | 47150 | 47200 | 47150 | 149 |
| 437 | 20240902 | 114500 | 4860852850 | 47150 | 47150 | 47200 | 47150 | 136 |
| 438 | 20240902 | 114400 | 4854435150 | 47200 | 47150 | 47200 | 47150 | 151 |
| 439 | 20240902 | 114300 | 4847308900 | 47150 | 47150 | 47200 | 47150 | 115 |
| 440 | 20240902 | 114200 | 4841884750 | 47200 | 47100 | 47200 | 47100 | 289 |
| 441 | 20240902 | 114100 | 4828260000 | 47100 | 47100 | 47150 | 47100 | 309 |
| 442 | 20240902 | 114000 | 4813693050 | 47150 | 47100 | 47150 | 47100 | 177 |
| 443 | 20240902 | 113900 | 4805349800 | 47100 | 47200 | 47200 | 47100 | 743 |
| 444 | 20240902 | 113800 | 4770308450 | 47200 | 47150 | 47200 | 47150 | 331 |
| 445 | 20240902 | 113700 | 4754689400 | 47200 | 47150 | 47200 | 47150 | 233 |
| 446 | 20240902 | 113600 | 4743694050 | 47150 | 47150 | 47200 | 47150 | 201 |
| 447 | 20240902 | 113500 | 4734213750 | 47150 | 47150 | 47200 | 47150 | 56 |
| 448 | 20240902 | 113400 | 4731573100 | 47200 | 47200 | 47200 | 47150 | 276 |
| 449 | 20240902 | 113300 | 4718550300 | 47150 | 47150 | 47200 | 47150 | 172 |
| 450 | 20240902 | 113200 | 4710439850 | 47200 | 47200 | 47200 | 47150 | 145 |
| 451 | 20240902 | 113100 | 4703599700 | 47150 | 47150 | 47200 | 47150 | 107 |
| 452 | 20240902 | 113000 | 4698553150 | 47150 | 47150 | 47200 | 47150 | 1065 |
| 453 | 20240902 | 112900 | 4648332550 | 47200 | 47200 | 47200 | 47150 | 49 |
| 454 | 20240902 | 112800 | 4646020950 | 47150 | 47150 | 47200 | 47150 | 57 |
| 455 | 20240902 | 112700 | 4643333200 | 47200 | 47150 | 47200 | 47150 | 214 |
| 456 | 20240902 | 112600 | 4633238450 | 47150 | 47200 | 47200 | 47150 | 192 |
| 457 | 20240902 | 112500 | 4624178450 | 47150 | 47150 | 47150 | 47150 | 14 |
| 458 | 20240902 | 112400 | 4623518350 | 47150 | 47150 | 47200 | 47150 | 71 |
| 459 | 20240902 | 112300 | 4620170400 | 47150 | 47150 | 47200 | 47150 | 131 |
| 460 | 20240902 | 112200 | 4613993450 | 47200 | 47250 | 47250 | 47150 | 681 |
| 461 | 20240902 | 112100 | 4581851200 | 47200 | 47200 | 47250 | 47200 | 190 |
| 462 | 20240902 | 112000 | 4572883000 | 47250 | 47200 | 47250 | 47200 | 189 |
| 463 | 20240902 | 111900 | 4563955350 | 47200 | 47200 | 47250 | 47200 | 385 |
| 464 | 20240902 | 111800 | 4545772750 | 47200 | 47200 | 47250 | 47200 | 403 |
| 465 | 20240902 | 111700 | 4526750950 | 47200 | 47250 | 47250 | 47200 | 184 |
| 466 | 20240902 | 111600 | 4518063300 | 47250 | 47250 | 47250 | 47200 | 177 |
| 467 | 20240902 | 111500 | 4509702050 | 47200 | 47200 | 47250 | 47200 | 146 |
| 468 | 20240902 | 111400 | 4502805300 | 47200 | 47250 | 47300 | 47200 | 753 |
| 469 | 20240902 | 111300 | 4467228050 | 47300 | 47300 | 47300 | 47250 | 33 |
| 470 | 20240902 | 111200 | 4465668550 | 47300 | 47250 | 47300 | 47250 | 54 |
| 471 | 20240902 | 111100 | 4463116850 | 47250 | 47250 | 47300 | 47250 | 238 |
| 472 | 20240902 | 111000 | 4451865200 | 47250 | 47300 | 47300 | 47250 | 66 |
| 473 | 20240902 | 110900 | 4448743950 | 47300 | 47300 | 47300 | 47250 | 173 |
| 474 | 20240902 | 110800 | 4440561100 | 47250 | 47300 | 47300 | 47250 | 127 |
| 475 | 20240902 | 110700 | 4434557350 | 47300 | 47300 | 47300 | 47250 | 142 |
| 476 | 20240902 | 110600 | 4427842050 | 47300 | 47200 | 47300 | 47200 | 168 |
| 477 | 20240902 | 110500 | 4419900300 | 47250 | 47250 | 47250 | 47200 | 20 |
| 478 | 20240902 | 110400 | 4418956150 | 47200 | 47250 | 47250 | 47200 | 356 |
| 479 | 20240902 | 110300 | 4402139500 | 47200 | 47200 | 47200 | 47200 | 107 |
| 480 | 20240902 | 110200 | 4397089100 | 47250 | 47200 | 47250 | 47200 | 21 |
| 481 | 20240902 | 110100 | 4396097250 | 47200 | 47300 | 47350 | 47200 | 1994 |
| 482 | 20240902 | 110000 | 4301802650 | 47300 | 47250 | 47300 | 47250 | 759 |
| 483 | 20240902 | 105900 | 4265924250 | 47300 | 47250 | 47300 | 47250 | 99 |
| 484 | 20240902 | 105800 | 4261242850 | 47300 | 47250 | 47300 | 47250 | 89 |
| 485 | 20240902 | 105700 | 4257037550 | 47300 | 47300 | 47300 | 47250 | 67 |
| 486 | 20240902 | 105600 | 4253868600 | 47250 | 47250 | 47300 | 47250 | 188 |
| 487 | 20240902 | 105500 | 4244979550 | 47250 | 47250 | 47300 | 47250 | 227 |
| 488 | 20240902 | 105400 | 4234253750 | 47300 | 47250 | 47300 | 47250 | 119 |
| 489 | 20240902 | 105300 | 4228627700 | 47200 | 47250 | 47250 | 47200 | 405 |
| 490 | 20240902 | 105200 | 4209493400 | 47250 | 47200 | 47250 | 47200 | 215 |
| 491 | 20240902 | 105100 | 4199343250 | 47200 | 47400 | 47400 | 47200 | 2981 |
| 492 | 20240902 | 105000 | 4058432300 | 47350 | 47350 | 47400 | 47350 | 148 |
| 493 | 20240902 | 104900 | 4051418550 | 47350 | 47400 | 47400 | 47350 | 232 |
| 494 | 20240902 | 104800 | 4040422400 | 47350 | 47350 | 47400 | 47350 | 125 |
| 495 | 20240902 | 104700 | 4034501650 | 47400 | 47350 | 47400 | 47350 | 212 |
| 496 | 20240902 | 104600 | 4024456350 | 47350 | 47350 | 47450 | 47300 | 1281 |
| 497 | 20240902 | 104500 | 3963773750 | 47350 | 47350 | 47350 | 47300 | 416 |
| 498 | 20240902 | 104400 | 3944082000 | 47350 | 47300 | 47350 | 47300 | 108 |
| 499 | 20240902 | 104300 | 3938971650 | 47350 | 47300 | 47350 | 47300 | 401 |
| 500 | 20240902 | 104200 | 3919989700 | 47350 | 47350 | 47350 | 47300 | 193 |
| 501 | 20240902 | 104100 | 3910856300 | 47350 | 47350 | 47350 | 47300 | 500 |
| 502 | 20240902 | 104000 | 3887182400 | 47350 | 47350 | 47350 | 47300 | 2690 |
| 503 | 20240902 | 103900 | 3759915950 | 47400 | 47350 | 47400 | 47350 | 122 |
| 504 | 20240902 | 103800 | 3754137450 | 47400 | 47450 | 47450 | 47400 | 283 |
| 505 | 20240902 | 103700 | 3740711600 | 47350 | 47350 | 47400 | 47350 | 266 |
| 506 | 20240902 | 103600 | 3728110800 | 47350 | 47400 | 47450 | 47350 | 226 |
| 507 | 20240902 | 103500 | 3717396650 | 47400 | 47450 | 47500 | 47400 | 483 |
| 508 | 20240902 | 103400 | 3694485900 | 47500 | 47550 | 47550 | 47450 | 614 |
| 509 | 20240902 | 103300 | 3665319150 | 47500 | 47450 | 47500 | 47400 | 663 |
| 510 | 20240902 | 103200 | 3633834400 | 47450 | 47500 | 47550 | 47350 | 2823 |
| 511 | 20240902 | 103100 | 3499722400 | 47550 | 47400 | 47550 | 47400 | 831 |
| 512 | 20240902 | 103000 | 3460253500 | 47400 | 47300 | 47450 | 47300 | 222 |
| 513 | 20240902 | 102900 | 3449733000 | 47350 | 47400 | 47400 | 47350 | 258 |
| 514 | 20240902 | 102800 | 3437512950 | 47400 | 47450 | 47500 | 47400 | 1043 |
| 515 | 20240902 | 102700 | 3388012950 | 47450 | 47400 | 47450 | 47400 | 360 |
| 516 | 20240902 | 102600 | 3370931800 | 47450 | 47450 | 47450 | 47400 | 243 |
| 517 | 20240902 | 102500 | 3359405900 | 47450 | 47450 | 47450 | 47400 | 132 |
| 518 | 20240902 | 102400 | 3353143200 | 47450 | 47500 | 47500 | 47400 | 122 |
| 519 | 20240902 | 102300 | 3347354450 | 47500 | 47450 | 47500 | 47400 | 560 |
| 520 | 20240902 | 102200 | 3320784650 | 47450 | 47450 | 47500 | 47450 | 507 |
| 521 | 20240902 | 102100 | 3296723100 | 47450 | 47450 | 47500 | 47450 | 202 |
| 522 | 20240902 | 102000 | 3287136000 | 47450 | 47400 | 47500 | 47400 | 998 |
| 523 | 20240902 | 101900 | 3239783100 | 47400 | 47500 | 47500 | 47400 | 1083 |
| 524 | 20240902 | 101800 | 3188387750 | 47500 | 47450 | 47500 | 47450 | 200 |
| 525 | 20240902 | 101700 | 3178895100 | 47450 | 47450 | 47500 | 47450 | 2329 |
| 526 | 20240902 | 101600 | 3068381350 | 47400 | 47400 | 47450 | 47400 | 395 |
| 527 | 20240902 | 101500 | 3049644050 | 47450 | 47400 | 47450 | 47400 | 350 |
| 528 | 20240902 | 101400 | 3033042400 | 47400 | 47400 | 47450 | 47400 | 206 |
| 529 | 20240902 | 101300 | 3023276100 | 47400 | 47450 | 47450 | 47400 | 318 |
| 530 | 20240902 | 101200 | 3008200150 | 47450 | 47450 | 47450 | 47400 | 997 |
| 531 | 20240902 | 101100 | 2960933450 | 47450 | 47450 | 47450 | 47400 | 56 |
| 532 | 20240902 | 101000 | 2958276650 | 47400 | 47400 | 47450 | 47400 | 172 |
| 533 | 20240902 | 100900 | 2950119350 | 47400 | 47400 | 47450 | 47400 | 112 |
| 534 | 20240902 | 100800 | 2944805400 | 47400 | 47450 | 47450 | 47400 | 220 |
| 535 | 20240902 | 100700 | 2934366950 | 47450 | 47450 | 47450 | 47400 | 139 |
| 536 | 20240902 | 100600 | 2927774600 | 47400 | 47450 | 47500 | 47400 | 2614 |
| 537 | 20240902 | 100500 | 2803717550 | 47450 | 47350 | 47450 | 47350 | 981 |
| 538 | 20240902 | 100400 | 2757227650 | 47350 | 47450 | 47500 | 47300 | 1244 |
| 539 | 20240902 | 100300 | 2698267850 | 47450 | 47400 | 47450 | 47400 | 143 |
| 540 | 20240902 | 100200 | 2691483300 | 47450 | 47500 | 47500 | 47450 | 1352 |
| 541 | 20240902 | 100100 | 2627283750 | 47550 | 47550 | 47550 | 47500 | 2731 |
| 542 | 20240902 | 100000 | 2497525750 | 47600 | 47450 | 47600 | 47450 | 5883 |
| 543 | 20240902 | 095900 | 2218041250 | 47500 | 47450 | 47500 | 47400 | 1468 |
| 544 | 20240902 | 095800 | 2148366150 | 47450 | 47300 | 47450 | 47250 | 2145 |
| 545 | 20240902 | 095700 | 2046809950 | 47350 | 47350 | 47350 | 47300 | 164 |
| 546 | 20240902 | 095600 | 2039045000 | 47300 | 47300 | 47350 | 47300 | 138 |
| 547 | 20240902 | 095500 | 2032515200 | 47350 | 47350 | 47400 | 47300 | 87 |
| 548 | 20240902 | 095400 | 2028394800 | 47350 | 47300 | 47350 | 47300 | 83 |
| 549 | 20240902 | 095300 | 2024466100 | 47300 | 47300 | 47350 | 47300 | 452 |
| 550 | 20240902 | 095200 | 2003074250 | 47300 | 47300 | 47350 | 47300 | 142 |
| 551 | 20240902 | 095100 | 1996354850 | 47300 | 47350 | 47350 | 47300 | 39 |
| 552 | 20240902 | 095000 | 1994510050 | 47350 | 47400 | 47400 | 47300 | 207 |
| 553 | 20240902 | 094900 | 1984714400 | 47350 | 47200 | 47400 | 47150 | 2058 |
| 554 | 20240902 | 094800 | 1887376900 | 47200 | 47200 | 47200 | 47150 | 12 |
| 555 | 20240902 | 094700 | 1886810650 | 47150 | 47150 | 47200 | 47150 | 20 |
| 556 | 20240902 | 094600 | 1885867200 | 47150 | 47150 | 47200 | 47050 | 2468 |
| 557 | 20240902 | 094500 | 1769566950 | 47200 | 47100 | 47200 | 47100 | 506 |
| 558 | 20240902 | 094400 | 1745700600 | 47100 | 47200 | 47200 | 47100 | 1928 |
| 559 | 20240902 | 094300 | 1654845350 | 47200 | 47150 | 47200 | 47150 | 718 |
| 560 | 20240902 | 094200 | 1620990450 | 47150 | 47150 | 47150 | 47150 | 114 |
| 561 | 20240902 | 094100 | 1615615350 | 47100 | 47200 | 47200 | 47100 | 318 |
| 562 | 20240902 | 094000 | 1600621550 | 47150 | 47200 | 47200 | 47150 | 853 |
| 563 | 20240902 | 093900 | 1560400150 | 47200 | 47150 | 47200 | 47150 | 65 |
| 564 | 20240902 | 093800 | 1557335000 | 47200 | 47150 | 47200 | 47100 | 484 |
| 565 | 20240902 | 093700 | 1534509650 | 47100 | 47100 | 47150 | 47100 | 956 |
| 566 | 20240902 | 093600 | 1489437400 | 47200 | 47050 | 47200 | 47000 | 1173 |
| 567 | 20240902 | 093500 | 1434230750 | 47050 | 47050 | 47050 | 46950 | 120 |
| 568 | 20240902 | 093400 | 1428590650 | 47000 | 47000 | 47050 | 47000 | 220 |
| 569 | 20240902 | 093300 | 1418244900 | 47000 | 46950 | 47000 | 46950 | 677 |
| 570 | 20240902 | 093200 | 1386442050 | 46950 | 46900 | 46950 | 46850 | 595 |
| 571 | 20240902 | 093100 | 1358536400 | 46900 | 46950 | 46950 | 46850 | 1016 |
| 572 | 20240902 | 093000 | 1310891050 | 46950 | 46900 | 46950 | 46900 | 329 |
| 573 | 20240902 | 092900 | 1295455350 | 46900 | 46950 | 46950 | 46900 | 80 |
| 574 | 20240902 | 092800 | 1291702700 | 46900 | 46950 | 46950 | 46900 | 128 |
| 575 | 20240902 | 092700 | 1285698400 | 46950 | 46950 | 46950 | 46900 | 144 |
| 576 | 20240902 | 092600 | 1278937650 | 46950 | 46900 | 46950 | 46900 | 87 |
| 577 | 20240902 | 092500 | 1274853300 | 46950 | 46850 | 46950 | 46850 | 429 |
| 578 | 20240902 | 092400 | 1254733350 | 46850 | 46800 | 46900 | 46800 | 23 |
| 579 | 20240902 | 092300 | 1253655800 | 46800 | 46750 | 46950 | 46750 | 785 |
| 580 | 20240902 | 092200 | 1216900150 | 46750 | 46850 | 46850 | 46750 | 412 |
| 581 | 20240902 | 092100 | 1197624800 | 46800 | 46900 | 46900 | 46800 | 222 |
| 582 | 20240902 | 092000 | 1187234700 | 46900 | 46900 | 46950 | 46900 | 261 |
| 583 | 20240902 | 091900 | 1174993450 | 46900 | 46900 | 46950 | 46900 | 512 |
| 584 | 20240902 | 091800 | 1150975200 | 46900 | 46950 | 46950 | 46800 | 766 |
| 585 | 20240902 | 091700 | 1115090100 | 46950 | 47000 | 47000 | 46950 | 431 |
| 586 | 20240902 | 091600 | 1094847650 | 47000 | 46900 | 47050 | 46900 | 628 |
| 587 | 20240902 | 091500 | 1065344250 | 46950 | 47050 | 47050 | 46900 | 2882 |
| 588 | 20240902 | 091400 | 929846650 | 47050 | 47050 | 47100 | 47050 | 84 |
| 589 | 20240902 | 091300 | 925893700 | 47050 | 47100 | 47100 | 47050 | 425 |
| 590 | 20240902 | 091200 | 905880850 | 47100 | 47100 | 47150 | 47050 | 696 |
| 591 | 20240902 | 091100 | 873112550 | 47100 | 47100 | 47150 | 47100 | 286 |
| 592 | 20240902 | 091000 | 859636800 | 47150 | 47100 | 47200 | 47100 | 665 |
| 593 | 20240902 | 090900 | 828294900 | 47100 | 47300 | 47300 | 47100 | 1699 |
| 594 | 20240902 | 090800 | 748092300 | 47300 | 47400 | 47400 | 47300 | 785 |
| 595 | 20240902 | 090700 | 710946250 | 47250 | 47250 | 47400 | 47100 | 2823 |
| 596 | 20240902 | 090600 | 577674400 | 47250 | 47400 | 47400 | 47250 | 1229 |
| 597 | 20240902 | 090500 | 519486700 | 47400 | 47300 | 47450 | 47300 | 1239 |
| 598 | 20240902 | 090400 | 460776150 | 47400 | 47450 | 47450 | 47300 | 449 |
| 599 | 20240902 | 090300 | 439510950 | 47450 | 47300 | 47450 | 47250 | 1114 |
| 600 | 20240902 | 090200 | 386796600 | 47300 | 47400 | 47400 | 47250 | 3592 |
| 601 | 20240902 | 090100 | 216817500 | 47450 | 47450 | 47450 | 47400 | 956 |
| 602 | 20240902 | 090000 | 171482750 | 47400 | 47500 | 47550 | 47350 | 3613 |