31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 185000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 3 | 20240902 | 184900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240902 | 184800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240902 | 184700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240902 | 184600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240902 | 184500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240902 | 184400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240902 | 184300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240902 | 184200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240902 | 184100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240902 | 184000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240902 | 183900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240902 | 183800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240902 | 183700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240902 | 183600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240902 | 183500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240902 | 183400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240902 | 183300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240902 | 183200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240902 | 183100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240902 | 183000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240902 | 182900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240902 | 182800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240902 | 182700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240902 | 182600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240902 | 182500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240902 | 182400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240902 | 182300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240902 | 182200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240902 | 182100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240902 | 182000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 33 | 20240902 | 181900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240902 | 181800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240902 | 181700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240902 | 181600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240902 | 181500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240902 | 181400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240902 | 181300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240902 | 181200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240902 | 181100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240902 | 181000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240902 | 180900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240902 | 180800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240902 | 180700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240902 | 180600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240902 | 180500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240902 | 180400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240902 | 180300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240902 | 180200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240902 | 180100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240902 | 180000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240902 | 175900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240902 | 175800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240902 | 175700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240902 | 175600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240902 | 175500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240902 | 175400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240902 | 175300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240902 | 175200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240902 | 175100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240902 | 175000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 63 | 20240902 | 174900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240902 | 174800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240902 | 174700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240902 | 174600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240902 | 174500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240902 | 174400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240902 | 174300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240902 | 174200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240902 | 174100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240902 | 174000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240902 | 173900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240902 | 173800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240902 | 173700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240902 | 173600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240902 | 173500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240902 | 173400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240902 | 173300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240902 | 173200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240902 | 173100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240902 | 173000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240902 | 172900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240902 | 172800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240902 | 172700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240902 | 172600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240902 | 172500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240902 | 172400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240902 | 172300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240902 | 172200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240902 | 172100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240902 | 172000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 93 | 20240902 | 171900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240902 | 171800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240902 | 171700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240902 | 171600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240902 | 171500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240902 | 171400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240902 | 171300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240902 | 171200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240902 | 171100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240902 | 171000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240902 | 170900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240902 | 170800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240902 | 170700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240902 | 170600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240902 | 170500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240902 | 170400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240902 | 170300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240902 | 170200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240902 | 170100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240902 | 170000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240902 | 165900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240902 | 165800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240902 | 165700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240902 | 165600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240902 | 165500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240902 | 165400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240902 | 165300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240902 | 165200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240902 | 165100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240902 | 165000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 123 | 20240902 | 164900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240902 | 164800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240902 | 164700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240902 | 164600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240902 | 164500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240902 | 164400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240902 | 164300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240902 | 164200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240902 | 164100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240902 | 164000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240902 | 163900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240902 | 163800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240902 | 163700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240902 | 163600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240902 | 163500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240902 | 163400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240902 | 163300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240902 | 163200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240902 | 163100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240902 | 163000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240902 | 162900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240902 | 162800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240902 | 162700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240902 | 162600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240902 | 162500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240902 | 162400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240902 | 162300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240902 | 162200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240902 | 162100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240902 | 162000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 153 | 20240902 | 161900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240902 | 161800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240902 | 161700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240902 | 161600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240902 | 161500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240902 | 161400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240902 | 161300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240902 | 161200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240902 | 161100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240902 | 161000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240902 | 160900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240902 | 160800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240902 | 160700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240902 | 160600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240902 | 160500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240902 | 160400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240902 | 160300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240902 | 160200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240902 | 160100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240902 | 160000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240902 | 155900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240902 | 155800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240902 | 155700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240902 | 155600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240902 | 155500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240902 | 155400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240902 | 155300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240902 | 155200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240902 | 155100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240902 | 155000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 183 | 20240902 | 154900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240902 | 154800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240902 | 154700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240902 | 154600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240902 | 154500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240902 | 154400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240902 | 154300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240902 | 154200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240902 | 154100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240902 | 154000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240902 | 153900 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240902 | 153800 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240902 | 153700 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240902 | 153600 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240902 | 153500 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240902 | 153400 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240902 | 153300 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240902 | 153200 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240902 | 153100 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240902 | 153000 | 5884341000 | 47050 | 47050 | 47050 | 47050 | 10054 |
| 203 | 20240902 | 152900 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240902 | 152800 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240902 | 152700 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240902 | 152600 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240902 | 152500 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240902 | 152400 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240902 | 152300 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240902 | 152200 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240902 | 152100 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240902 | 152000 | 5411300300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 213 | 20240902 | 151900 | 5411300300 | 47100 | 47100 | 47100 | 47050 | 136 |
| 214 | 20240902 | 151800 | 5404897500 | 47100 | 47100 | 47150 | 47100 | 88 |
| 215 | 20240902 | 151700 | 5400752200 | 47100 | 47100 | 47150 | 47050 | 167 |
| 216 | 20240902 | 151600 | 5392888850 | 47150 | 47050 | 47150 | 47050 | 80 |
| 217 | 20240902 | 151500 | 5389121550 | 47050 | 47100 | 47150 | 47050 | 327 |
| 218 | 20240902 | 151400 | 5373712750 | 47050 | 47050 | 47150 | 47050 | 150 |
| 219 | 20240902 | 151300 | 5366652950 | 47050 | 47050 | 47100 | 47050 | 263 |
| 220 | 20240902 | 151200 | 5354274500 | 47100 | 47100 | 47150 | 47050 | 439 |
| 221 | 20240902 | 151100 | 5333597450 | 47100 | 47050 | 47100 | 47050 | 113 |
| 222 | 20240902 | 151000 | 5328276800 | 47050 | 47100 | 47100 | 47050 | 196 |
| 223 | 20240902 | 150900 | 5319049300 | 47050 | 47100 | 47150 | 47050 | 19 |
| 224 | 20240902 | 150800 | 5318154850 | 47100 | 47100 | 47150 | 47050 | 199 |
| 225 | 20240902 | 150700 | 5308786750 | 47100 | 47100 | 47100 | 47100 | 47 |
| 226 | 20240902 | 150600 | 5306573050 | 47100 | 47100 | 47150 | 47100 | 48 |
| 227 | 20240902 | 150500 | 5304311750 | 47100 | 47200 | 47200 | 47050 | 259 |
| 228 | 20240902 | 150400 | 5292111400 | 47200 | 47150 | 47200 | 47150 | 211 |
| 229 | 20240902 | 150300 | 5282152300 | 47100 | 47150 | 47300 | 47100 | 645 |
| 230 | 20240902 | 150200 | 5251699100 | 47100 | 47150 | 47150 | 47100 | 101 |
| 231 | 20240902 | 150100 | 5246941700 | 47150 | 47100 | 47150 | 47100 | 227 |
| 232 | 20240902 | 150000 | 5236249950 | 47100 | 47100 | 47150 | 47100 | 335 |
| 233 | 20240902 | 145900 | 5220460650 | 47150 | 47100 | 47150 | 47100 | 300 |
| 234 | 20240902 | 145800 | 5206321450 | 47100 | 47150 | 47150 | 47100 | 552 |
| 235 | 20240902 | 145700 | 5180294750 | 47100 | 47150 | 47150 | 47100 | 118 |
| 236 | 20240902 | 145600 | 5174736050 | 47050 | 47050 | 47150 | 47050 | 57 |
| 237 | 20240902 | 145500 | 5172052700 | 47050 | 47150 | 47150 | 47050 | 344 |
| 238 | 20240902 | 145400 | 5155841200 | 47100 | 47200 | 47200 | 47100 | 76 |
| 239 | 20240902 | 145300 | 5152259700 | 47250 | 47100 | 47250 | 47100 | 259 |
| 240 | 20240902 | 145200 | 5140049250 | 47100 | 47100 | 47250 | 47100 | 269 |
| 241 | 20240902 | 145100 | 5127363950 | 47100 | 47150 | 47150 | 47100 | 81 |
| 242 | 20240902 | 145000 | 5123548400 | 47100 | 47100 | 47150 | 47100 | 258 |
| 243 | 20240902 | 144900 | 5111396100 | 47100 | 47150 | 47150 | 47100 | 49 |
| 244 | 20240902 | 144800 | 5109086200 | 47150 | 47150 | 47150 | 47100 | 270 |
| 245 | 20240902 | 144700 | 5096360850 | 47150 | 47150 | 47200 | 47150 | 74 |
| 246 | 20240902 | 144600 | 5092871250 | 47150 | 47150 | 47150 | 47150 | 157 |
| 247 | 20240902 | 144500 | 5085468700 | 47150 | 47150 | 47150 | 47100 | 262 |
| 248 | 20240902 | 144400 | 5073126950 | 47150 | 47150 | 47150 | 47100 | 39 |
| 249 | 20240902 | 144300 | 5071289150 | 47150 | 47100 | 47150 | 47050 | 153 |
| 250 | 20240902 | 144200 | 5064084750 | 47100 | 47150 | 47150 | 47100 | 159 |
| 251 | 20240902 | 144100 | 5056590200 | 47200 | 47150 | 47200 | 47150 | 252 |
| 252 | 20240902 | 144000 | 5044701450 | 47200 | 47150 | 47200 | 47150 | 120 |
| 253 | 20240902 | 143900 | 5039043300 | 47150 | 47150 | 47200 | 47150 | 458 |
| 254 | 20240902 | 143800 | 5017426300 | 47150 | 47150 | 47200 | 47150 | 104 |
| 255 | 20240902 | 143700 | 5012522300 | 47150 | 47150 | 47150 | 47150 | 181 |
| 256 | 20240902 | 143600 | 5003988150 | 47150 | 47150 | 47150 | 47150 | 75 |
| 257 | 20240902 | 143500 | 5000451900 | 47200 | 47150 | 47200 | 47150 | 134 |
| 258 | 20240902 | 143400 | 4994133350 | 47150 | 47100 | 47200 | 47100 | 1002 |
| 259 | 20240902 | 143300 | 4946854000 | 47100 | 47150 | 47150 | 47100 | 196 |
| 260 | 20240902 | 143200 | 4937619150 | 47150 | 47100 | 47150 | 47050 | 1407 |
| 261 | 20240902 | 143100 | 4871339750 | 47050 | 47150 | 47150 | 47050 | 399 |
| 262 | 20240902 | 143000 | 4852555500 | 47050 | 47100 | 47150 | 47050 | 523 |
| 263 | 20240902 | 142900 | 4827922200 | 47050 | 47100 | 47150 | 47050 | 177 |
| 264 | 20240902 | 142800 | 4819579850 | 47100 | 47100 | 47100 | 47000 | 4121 |
| 265 | 20240902 | 142700 | 4625816850 | 47100 | 47100 | 47100 | 47100 | 181 |
| 266 | 20240902 | 142600 | 4617291750 | 47100 | 47100 | 47150 | 47050 | 135 |
| 267 | 20240902 | 142500 | 4610927450 | 47100 | 47100 | 47150 | 47100 | 224 |
| 268 | 20240902 | 142400 | 4600376050 | 47100 | 47100 | 47100 | 47100 | 7 |
| 269 | 20240902 | 142300 | 4600046350 | 47150 | 47100 | 47150 | 47050 | 184 |
| 270 | 20240902 | 142200 | 4591377950 | 47100 | 47100 | 47150 | 47100 | 407 |
| 271 | 20240902 | 142100 | 4572207800 | 47050 | 47100 | 47100 | 47050 | 152 |
| 272 | 20240902 | 142000 | 4565048700 | 47100 | 47100 | 47150 | 47050 | 252 |
| 273 | 20240902 | 141900 | 4553179200 | 47100 | 47100 | 47100 | 47100 | 21 |
| 274 | 20240902 | 141800 | 4552190100 | 47100 | 47100 | 47150 | 47100 | 79 |
| 275 | 20240902 | 141700 | 4548468700 | 47100 | 47100 | 47150 | 47100 | 196 |
| 276 | 20240902 | 141600 | 4539236700 | 47150 | 47050 | 47150 | 47050 | 197 |
| 277 | 20240902 | 141500 | 4529954200 | 47150 | 47050 | 47150 | 47050 | 396 |
| 278 | 20240902 | 141400 | 4511308200 | 47050 | 47050 | 47150 | 47050 | 58 |
| 279 | 20240902 | 141300 | 4508577050 | 47050 | 47100 | 47100 | 47050 | 150 |
| 280 | 20240902 | 141200 | 4501513800 | 47100 | 47050 | 47100 | 47000 | 455 |
| 281 | 20240902 | 141100 | 4480099700 | 47050 | 47050 | 47100 | 47050 | 408 |
| 282 | 20240902 | 141000 | 4460902500 | 47050 | 47050 | 47050 | 47050 | 110 |
| 283 | 20240902 | 140900 | 4455727000 | 47050 | 47050 | 47050 | 47050 | 169 |
| 284 | 20240902 | 140800 | 4447775550 | 47050 | 47050 | 47100 | 47050 | 134 |
| 285 | 20240902 | 140700 | 4441469600 | 47050 | 47100 | 47100 | 47050 | 93 |
| 286 | 20240902 | 140600 | 4437093550 | 47150 | 47100 | 47150 | 47050 | 427 |
| 287 | 20240902 | 140500 | 4416985000 | 47050 | 47050 | 47150 | 47050 | 360 |
| 288 | 20240902 | 140400 | 4400024200 | 47100 | 47100 | 47100 | 47100 | 146 |
| 289 | 20240902 | 140300 | 4393147600 | 47100 | 47050 | 47150 | 47050 | 125 |
| 290 | 20240902 | 140200 | 4387260100 | 47050 | 47200 | 47200 | 47050 | 197 |
| 291 | 20240902 | 140100 | 4377982350 | 47200 | 47100 | 47200 | 47050 | 590 |
| 292 | 20240902 | 140000 | 4350191350 | 47100 | 47150 | 47200 | 47100 | 219 |
| 293 | 20240902 | 135900 | 4339867650 | 47150 | 47150 | 47250 | 47150 | 821 |
| 294 | 20240902 | 135800 | 4301124550 | 47150 | 47150 | 47200 | 47150 | 105 |
| 295 | 20240902 | 135700 | 4296173550 | 47150 | 47150 | 47150 | 47150 | 69 |
| 296 | 20240902 | 135600 | 4292920200 | 47150 | 47200 | 47200 | 47150 | 257 |
| 297 | 20240902 | 135500 | 4280795200 | 47150 | 47150 | 47200 | 47150 | 174 |
| 298 | 20240902 | 135400 | 4272587950 | 47150 | 47200 | 47250 | 47150 | 179 |
| 299 | 20240902 | 135300 | 4264139850 | 47250 | 47250 | 47250 | 47150 | 173 |
| 300 | 20240902 | 135200 | 4255967300 | 47250 | 47200 | 47300 | 47200 | 1027 |
| 301 | 20240902 | 135100 | 4207448500 | 47200 | 47200 | 47250 | 47200 | 138 |
| 302 | 20240902 | 135000 | 4200929650 | 47200 | 47250 | 47250 | 47200 | 193 |
| 303 | 20240902 | 134900 | 4191816350 | 47250 | 47200 | 47250 | 47200 | 145 |
| 304 | 20240902 | 134800 | 4184972200 | 47200 | 47200 | 47250 | 47200 | 137 |
| 305 | 20240902 | 134700 | 4178502250 | 47200 | 47250 | 47300 | 47200 | 137 |
| 306 | 20240902 | 134600 | 4172029300 | 47300 | 47250 | 47300 | 47250 | 93 |
| 307 | 20240902 | 134500 | 4167634200 | 47250 | 47250 | 47300 | 47250 | 87 |
| 308 | 20240902 | 134400 | 4163521450 | 47250 | 47300 | 47300 | 47250 | 200 |
| 309 | 20240902 | 134300 | 4154071050 | 47250 | 47250 | 47350 | 47250 | 58 |
| 310 | 20240902 | 134200 | 4151329600 | 47250 | 47300 | 47300 | 47250 | 220 |
| 311 | 20240902 | 134100 | 4140925900 | 47300 | 47200 | 47300 | 47200 | 651 |
| 312 | 20240902 | 134000 | 4110141850 | 47250 | 47200 | 47250 | 47200 | 72 |
| 313 | 20240902 | 133900 | 4106743400 | 47200 | 47250 | 47250 | 47200 | 315 |
| 314 | 20240902 | 133800 | 4091862500 | 47200 | 47250 | 47250 | 47200 | 63 |
| 315 | 20240902 | 133700 | 4088888500 | 47200 | 47250 | 47250 | 47200 | 153 |
| 316 | 20240902 | 133600 | 4081664450 | 47250 | 47200 | 47300 | 47200 | 287 |
| 317 | 20240902 | 133500 | 4068106900 | 47200 | 47200 | 47250 | 47200 | 272 |
| 318 | 20240902 | 133400 | 4055268100 | 47200 | 47200 | 47300 | 47200 | 252 |
| 319 | 20240902 | 133300 | 4043367300 | 47200 | 47200 | 47200 | 47200 | 69 |
| 320 | 20240902 | 133200 | 4040110500 | 47200 | 47200 | 47250 | 47200 | 77 |
| 321 | 20240902 | 133100 | 4036475600 | 47200 | 47200 | 47200 | 47200 | 127 |
| 322 | 20240902 | 133000 | 4030481200 | 47250 | 47150 | 47300 | 47150 | 218 |
| 323 | 20240902 | 132900 | 4020187300 | 47150 | 47200 | 47200 | 47100 | 136 |
| 324 | 20240902 | 132800 | 4013774650 | 47150 | 47250 | 47250 | 47150 | 671 |
| 325 | 20240902 | 132700 | 3982105200 | 47200 | 47200 | 47250 | 47200 | 294 |
| 326 | 20240902 | 132600 | 3968217650 | 47200 | 47200 | 47250 | 47150 | 357 |
| 327 | 20240902 | 132500 | 3951376050 | 47200 | 47150 | 47200 | 47150 | 59 |
| 328 | 20240902 | 132400 | 3948593950 | 47150 | 47150 | 47200 | 47150 | 205 |
| 329 | 20240902 | 132300 | 3938923550 | 47150 | 47150 | 47200 | 47150 | 124 |
| 330 | 20240902 | 132200 | 3933074400 | 47200 | 47150 | 47200 | 47150 | 167 |
| 331 | 20240902 | 132100 | 3925199950 | 47150 | 47150 | 47200 | 47150 | 192 |
| 332 | 20240902 | 132000 | 3916146500 | 47150 | 47150 | 47150 | 47150 | 87 |
| 333 | 20240902 | 131900 | 3912044450 | 47200 | 47200 | 47200 | 47150 | 136 |
| 334 | 20240902 | 131800 | 3905628450 | 47200 | 47250 | 47250 | 47200 | 77 |
| 335 | 20240902 | 131700 | 3901994000 | 47200 | 47150 | 47300 | 47150 | 230 |
| 336 | 20240902 | 131600 | 3891139850 | 47150 | 47150 | 47300 | 47150 | 240 |
| 337 | 20240902 | 131500 | 3879814800 | 47150 | 47150 | 47200 | 47150 | 149 |
| 338 | 20240902 | 131400 | 3872785450 | 47150 | 47200 | 47200 | 47150 | 185 |
| 339 | 20240902 | 131300 | 3864054950 | 47200 | 47200 | 47200 | 47150 | 28 |
| 340 | 20240902 | 131200 | 3862733400 | 47200 | 47150 | 47250 | 47100 | 137 |
| 341 | 20240902 | 131100 | 3856270800 | 47150 | 47250 | 47300 | 47150 | 349 |
| 342 | 20240902 | 131000 | 3839787400 | 47300 | 47200 | 47300 | 47200 | 47 |
| 343 | 20240902 | 130900 | 3837566200 | 47200 | 47300 | 47300 | 47200 | 134 |
| 344 | 20240902 | 130800 | 3831229450 | 47300 | 47250 | 47300 | 47250 | 532 |
| 345 | 20240902 | 130700 | 3806078000 | 47250 | 47250 | 47300 | 47250 | 17 |
| 346 | 20240902 | 130600 | 3805274200 | 47250 | 47250 | 47300 | 47250 | 161 |
| 347 | 20240902 | 130500 | 3797666450 | 47250 | 47250 | 47300 | 47250 | 206 |
| 348 | 20240902 | 130400 | 3787926950 | 47250 | 47100 | 47250 | 47100 | 897 |
| 349 | 20240902 | 130300 | 3745569500 | 47050 | 47150 | 47150 | 47050 | 73 |
| 350 | 20240902 | 130200 | 3742128650 | 47150 | 47150 | 47200 | 47150 | 39 |
| 351 | 20240902 | 130100 | 3740289250 | 47150 | 47200 | 47200 | 47150 | 200 |
| 352 | 20240902 | 130000 | 3730858800 | 47150 | 47100 | 47150 | 47100 | 194 |
| 353 | 20240902 | 125900 | 3721715250 | 47100 | 47150 | 47150 | 47050 | 116 |
| 354 | 20240902 | 125800 | 3716250800 | 47100 | 47100 | 47150 | 47100 | 161 |
| 355 | 20240902 | 125700 | 3708667300 | 47150 | 47100 | 47200 | 47100 | 157 |
| 356 | 20240902 | 125600 | 3701265750 | 47150 | 47100 | 47200 | 47100 | 30 |
| 357 | 20240902 | 125500 | 3699851650 | 47150 | 47150 | 47200 | 47100 | 279 |
| 358 | 20240902 | 125400 | 3686696400 | 47100 | 47100 | 47150 | 47100 | 78 |
| 359 | 20240902 | 125300 | 3683022500 | 47150 | 47200 | 47200 | 47150 | 120 |
| 360 | 20240902 | 125200 | 3677360300 | 47150 | 47200 | 47200 | 47150 | 83 |
| 361 | 20240902 | 125100 | 3673446350 | 47150 | 47100 | 47250 | 47050 | 319 |
| 362 | 20240902 | 125000 | 3658392250 | 47100 | 47100 | 47250 | 47100 | 751 |
| 363 | 20240902 | 124900 | 3622965650 | 47100 | 47100 | 47100 | 47100 | 36 |
| 364 | 20240902 | 124800 | 3621270050 | 47100 | 47100 | 47150 | 47100 | 150 |
| 365 | 20240902 | 124700 | 3614204900 | 47150 | 47100 | 47150 | 47050 | 254 |
| 366 | 20240902 | 124600 | 3602239550 | 47100 | 47100 | 47150 | 47100 | 145 |
| 367 | 20240902 | 124500 | 3595409650 | 47100 | 47100 | 47100 | 47050 | 131 |
| 368 | 20240902 | 124400 | 3589243600 | 47100 | 47100 | 47100 | 47050 | 47 |
| 369 | 20240902 | 124300 | 3587029950 | 47150 | 47100 | 47150 | 47050 | 259 |
| 370 | 20240902 | 124200 | 3574827800 | 47100 | 47100 | 47150 | 47000 | 491 |
| 371 | 20240902 | 124100 | 3551696750 | 47150 | 47050 | 47200 | 47050 | 503 |
| 372 | 20240902 | 124000 | 3528003150 | 47000 | 47000 | 47050 | 47000 | 320 |
| 373 | 20240902 | 123900 | 3512960050 | 47000 | 47000 | 47000 | 47000 | 13 |
| 374 | 20240902 | 123800 | 3512349050 | 47000 | 47050 | 47050 | 47000 | 114 |
| 375 | 20240902 | 123700 | 3506989500 | 47050 | 47000 | 47200 | 47000 | 865 |
| 376 | 20240902 | 123600 | 3466272450 | 47000 | 47000 | 47000 | 47000 | 497 |
| 377 | 20240902 | 123500 | 3442913450 | 47050 | 47050 | 47050 | 47000 | 71 |
| 378 | 20240902 | 123400 | 3439576200 | 47000 | 46950 | 47050 | 46950 | 120 |
| 379 | 20240902 | 123300 | 3433940450 | 47000 | 46950 | 47000 | 46950 | 147 |
| 380 | 20240902 | 123200 | 3427038100 | 46950 | 47000 | 47000 | 46950 | 69 |
| 381 | 20240902 | 123100 | 3423798500 | 47000 | 46950 | 47000 | 46950 | 207 |
| 382 | 20240902 | 123000 | 3414077100 | 46950 | 46950 | 46950 | 46950 | 19 |
| 383 | 20240902 | 122900 | 3413185050 | 46950 | 46950 | 47000 | 46950 | 150 |
| 384 | 20240902 | 122800 | 3406137550 | 46950 | 47000 | 47050 | 46950 | 134 |
| 385 | 20240902 | 122700 | 3399843850 | 47050 | 47000 | 47050 | 46950 | 51 |
| 386 | 20240902 | 122600 | 3397448300 | 46950 | 46950 | 47000 | 46950 | 184 |
| 387 | 20240902 | 122500 | 3388804500 | 46950 | 46950 | 47050 | 46950 | 262 |
| 388 | 20240902 | 122400 | 3376493900 | 46950 | 47000 | 47000 | 46950 | 463 |
| 389 | 20240902 | 122300 | 3354735700 | 47000 | 47050 | 47050 | 47000 | 145 |
| 390 | 20240902 | 122200 | 3347920050 | 47050 | 46950 | 47100 | 46950 | 305 |
| 391 | 20240902 | 122100 | 3333581000 | 46950 | 46950 | 47000 | 46950 | 80 |
| 392 | 20240902 | 122000 | 3329824950 | 46950 | 47000 | 47000 | 46950 | 117 |
| 393 | 20240902 | 121900 | 3324331750 | 46950 | 46950 | 46950 | 46950 | 60 |
| 394 | 20240902 | 121800 | 3321514750 | 46950 | 46950 | 46950 | 46900 | 243 |
| 395 | 20240902 | 121700 | 3310107250 | 46950 | 46950 | 46950 | 46950 | 16 |
| 396 | 20240902 | 121600 | 3309356050 | 46950 | 47000 | 47000 | 46950 | 52 |
| 397 | 20240902 | 121500 | 3306913900 | 47000 | 47000 | 47000 | 47000 | 109 |
| 398 | 20240902 | 121400 | 3301790900 | 47000 | 47050 | 47050 | 47000 | 71 |
| 399 | 20240902 | 121300 | 3298452200 | 47000 | 47000 | 47050 | 46950 | 172 |
| 400 | 20240902 | 121200 | 3290366250 | 46950 | 47000 | 47150 | 46950 | 1328 |
| 401 | 20240902 | 121100 | 3227868050 | 46950 | 46950 | 46950 | 46950 | 71 |
| 402 | 20240902 | 121000 | 3224534600 | 47000 | 47000 | 47000 | 46950 | 127 |
| 403 | 20240902 | 120900 | 3218570850 | 46950 | 46950 | 47000 | 46950 | 72 |
| 404 | 20240902 | 120800 | 3215190400 | 46950 | 47000 | 47000 | 46950 | 187 |
| 405 | 20240902 | 120700 | 3206409100 | 47000 | 47000 | 47050 | 47000 | 65 |
| 406 | 20240902 | 120600 | 3203353550 | 47000 | 46900 | 47050 | 46900 | 520 |
| 407 | 20240902 | 120500 | 3178933650 | 46900 | 46900 | 46950 | 46900 | 160 |
| 408 | 20240902 | 120400 | 3171429600 | 46900 | 46900 | 46950 | 46900 | 116 |
| 409 | 20240902 | 120300 | 3165987400 | 46950 | 46900 | 46950 | 46900 | 121 |
| 410 | 20240902 | 120200 | 3160310500 | 46900 | 46950 | 46950 | 46900 | 38 |
| 411 | 20240902 | 120100 | 3158528200 | 46900 | 46950 | 46950 | 46900 | 142 |
| 412 | 20240902 | 120000 | 3151867400 | 46950 | 47000 | 47000 | 46900 | 395 |
| 413 | 20240902 | 115900 | 3133331400 | 47000 | 46950 | 47000 | 46900 | 301 |
| 414 | 20240902 | 115800 | 3119197250 | 46900 | 46950 | 46950 | 46900 | 202 |
| 415 | 20240902 | 115700 | 3109723050 | 46900 | 46900 | 46900 | 46900 | 51 |
| 416 | 20240902 | 115600 | 3107331150 | 46900 | 46900 | 46950 | 46900 | 68 |
| 417 | 20240902 | 115500 | 3104140950 | 46950 | 46900 | 46950 | 46900 | 162 |
| 418 | 20240902 | 115400 | 3096543000 | 46950 | 46950 | 46950 | 46900 | 55 |
| 419 | 20240902 | 115300 | 3093962550 | 46950 | 46950 | 46950 | 46900 | 49 |
| 420 | 20240902 | 115200 | 3091663550 | 46900 | 46950 | 46950 | 46900 | 168 |
| 421 | 20240902 | 115100 | 3083782900 | 46950 | 46900 | 46950 | 46900 | 87 |
| 422 | 20240902 | 115000 | 3079701950 | 46900 | 46900 | 47000 | 46850 | 306 |
| 423 | 20240902 | 114900 | 3065355800 | 46850 | 46900 | 46900 | 46850 | 58 |
| 424 | 20240902 | 114800 | 3062637400 | 46900 | 46850 | 46950 | 46850 | 80 |
| 425 | 20240902 | 114700 | 3058887600 | 46850 | 46850 | 46900 | 46850 | 225 |
| 426 | 20240902 | 114600 | 3048344850 | 46850 | 46900 | 46900 | 46850 | 94 |
| 427 | 20240902 | 114500 | 3043939800 | 46900 | 46800 | 46900 | 46800 | 318 |
| 428 | 20240902 | 114400 | 3029049250 | 46850 | 46850 | 46850 | 46800 | 202 |
| 429 | 20240902 | 114300 | 3019588600 | 46850 | 46850 | 46850 | 46850 | 84 |
| 430 | 20240902 | 114200 | 3015653200 | 46850 | 46850 | 46900 | 46850 | 155 |
| 431 | 20240902 | 114100 | 3008391050 | 46850 | 46850 | 46850 | 46850 | 100 |
| 432 | 20240902 | 114000 | 3003706050 | 46850 | 46850 | 46900 | 46850 | 273 |
| 433 | 20240902 | 113900 | 2990910850 | 46900 | 46850 | 46900 | 46800 | 714 |
| 434 | 20240902 | 113800 | 2957455300 | 46800 | 46850 | 46850 | 46800 | 521 |
| 435 | 20240902 | 113700 | 2933052350 | 46800 | 46850 | 46850 | 46800 | 141 |
| 436 | 20240902 | 113600 | 2926452800 | 46850 | 46850 | 46850 | 46800 | 59 |
| 437 | 20240902 | 113500 | 2923690750 | 46850 | 46850 | 46900 | 46800 | 416 |
| 438 | 20240902 | 113400 | 2904209950 | 46850 | 46850 | 46900 | 46850 | 2038 |
| 439 | 20240902 | 113300 | 2808724550 | 46850 | 46850 | 46900 | 46850 | 439 |
| 440 | 20240902 | 113200 | 2788155900 | 46850 | 46850 | 46900 | 46850 | 167 |
| 441 | 20240902 | 113100 | 2780331700 | 46900 | 46900 | 46900 | 46850 | 177 |
| 442 | 20240902 | 113000 | 2772038700 | 46850 | 46850 | 46900 | 46850 | 217 |
| 443 | 20240902 | 112900 | 2761871150 | 46850 | 46900 | 46900 | 46850 | 639 |
| 444 | 20240902 | 112800 | 2731905700 | 46850 | 46900 | 46900 | 46850 | 106 |
| 445 | 20240902 | 112700 | 2726937800 | 46850 | 46900 | 46900 | 46850 | 151 |
| 446 | 20240902 | 112600 | 2719861550 | 46900 | 46850 | 46900 | 46850 | 178 |
| 447 | 20240902 | 112500 | 2711519850 | 46850 | 46900 | 46900 | 46850 | 217 |
| 448 | 20240902 | 112400 | 2701350550 | 46850 | 46850 | 46900 | 46850 | 93 |
| 449 | 20240902 | 112300 | 2696992900 | 46900 | 46900 | 46900 | 46850 | 97 |
| 450 | 20240902 | 112200 | 2692443850 | 46850 | 46850 | 46900 | 46850 | 313 |
| 451 | 20240902 | 112100 | 2677779650 | 46850 | 46900 | 46900 | 46850 | 116 |
| 452 | 20240902 | 112000 | 2672343950 | 46850 | 46850 | 46900 | 46850 | 157 |
| 453 | 20240902 | 111900 | 2664987700 | 46900 | 46850 | 46950 | 46850 | 595 |
| 454 | 20240902 | 111800 | 2637106700 | 46900 | 46900 | 46900 | 46850 | 597 |
| 455 | 20240902 | 111700 | 2609113200 | 46900 | 46950 | 46950 | 46900 | 124 |
| 456 | 20240902 | 111600 | 2603297400 | 46900 | 46900 | 46900 | 46900 | 29 |
| 457 | 20240902 | 111500 | 2601937300 | 46900 | 46900 | 46950 | 46850 | 159 |
| 458 | 20240902 | 111400 | 2594481750 | 46900 | 46900 | 46950 | 46900 | 191 |
| 459 | 20240902 | 111300 | 2585523600 | 46900 | 46900 | 46950 | 46850 | 836 |
| 460 | 20240902 | 111200 | 2546292900 | 46900 | 46900 | 46950 | 46900 | 256 |
| 461 | 20240902 | 111100 | 2534285950 | 46900 | 46950 | 46950 | 46900 | 1478 |
| 462 | 20240902 | 111000 | 2464967700 | 46900 | 46950 | 46950 | 46900 | 134 |
| 463 | 20240902 | 110900 | 2458682650 | 46900 | 46900 | 46950 | 46900 | 373 |
| 464 | 20240902 | 110800 | 2441188550 | 46900 | 46900 | 46950 | 46900 | 592 |
| 465 | 20240902 | 110700 | 2413413750 | 46950 | 46950 | 46950 | 46900 | 229 |
| 466 | 20240902 | 110600 | 2402671050 | 46950 | 46900 | 46950 | 46900 | 79 |
| 467 | 20240902 | 110500 | 2398965300 | 46900 | 46900 | 46950 | 46900 | 443 |
| 468 | 20240902 | 110400 | 2378188550 | 46950 | 46900 | 46950 | 46900 | 292 |
| 469 | 20240902 | 110300 | 2364491650 | 46900 | 46950 | 46950 | 46900 | 132 |
| 470 | 20240902 | 110200 | 2358294800 | 46950 | 46900 | 46950 | 46900 | 195 |
| 471 | 20240902 | 110100 | 2349145450 | 46900 | 46950 | 47000 | 46900 | 934 |
| 472 | 20240902 | 110000 | 2305294400 | 47000 | 47000 | 47050 | 46950 | 4194 |
| 473 | 20240902 | 105900 | 2108177250 | 47050 | 47000 | 47050 | 47000 | 271 |
| 474 | 20240902 | 105800 | 2095434750 | 47050 | 47100 | 47100 | 47000 | 2726 |
| 475 | 20240902 | 105700 | 1967177900 | 47100 | 47050 | 47100 | 47050 | 508 |
| 476 | 20240902 | 105600 | 1943274800 | 47100 | 47050 | 47100 | 47050 | 1628 |
| 477 | 20240902 | 105500 | 1866640950 | 47050 | 47050 | 47100 | 47050 | 225 |
| 478 | 20240902 | 105400 | 1856050950 | 47050 | 47100 | 47100 | 47050 | 156 |
| 479 | 20240902 | 105300 | 1848709250 | 47100 | 47050 | 47100 | 47050 | 341 |
| 480 | 20240902 | 105200 | 1832664450 | 47050 | 47150 | 47150 | 47050 | 2372 |
| 481 | 20240902 | 105100 | 1720945750 | 47100 | 47150 | 47150 | 47100 | 2402 |
| 482 | 20240902 | 105000 | 1607706450 | 47150 | 47150 | 47200 | 47150 | 263 |
| 483 | 20240902 | 104900 | 1595298350 | 47200 | 47200 | 47200 | 47150 | 97 |
| 484 | 20240902 | 104800 | 1590724300 | 47200 | 47200 | 47200 | 47150 | 884 |
| 485 | 20240902 | 104700 | 1549011750 | 47200 | 47150 | 47200 | 47150 | 277 |
| 486 | 20240902 | 104600 | 1535944950 | 47200 | 47200 | 47200 | 47150 | 190 |
| 487 | 20240902 | 104500 | 1526979150 | 47200 | 47250 | 47250 | 47150 | 798 |
| 488 | 20240902 | 104400 | 1489319500 | 47200 | 47200 | 47200 | 47200 | 861 |
| 489 | 20240902 | 104300 | 1448680300 | 47200 | 47200 | 47250 | 47200 | 86 |
| 490 | 20240902 | 104200 | 1444620600 | 47200 | 47200 | 47250 | 47200 | 442 |
| 491 | 20240902 | 104100 | 1423757800 | 47200 | 47250 | 47250 | 47200 | 389 |
| 492 | 20240902 | 104000 | 1405391100 | 47250 | 47200 | 47250 | 47200 | 29 |
| 493 | 20240902 | 103900 | 1404021400 | 47250 | 47250 | 47250 | 47200 | 208 |
| 494 | 20240902 | 103800 | 1394200750 | 47200 | 47250 | 47250 | 47200 | 104 |
| 495 | 20240902 | 103700 | 1389290400 | 47250 | 47200 | 47250 | 47200 | 437 |
| 496 | 20240902 | 103600 | 1368643950 | 47250 | 47200 | 47250 | 47200 | 296 |
| 497 | 20240902 | 103500 | 1354671800 | 47250 | 47250 | 47250 | 47200 | 577 |
| 498 | 20240902 | 103400 | 1327431400 | 47250 | 47300 | 47300 | 47250 | 210 |
| 499 | 20240902 | 103300 | 1317508650 | 47250 | 47300 | 47300 | 47250 | 11 |
| 500 | 20240902 | 103200 | 1316988500 | 47250 | 47250 | 47250 | 47250 | 412 |
| 501 | 20240902 | 103100 | 1297521500 | 47200 | 47200 | 47200 | 47200 | 127 |
| 502 | 20240902 | 103000 | 1291527100 | 47250 | 47250 | 47250 | 47200 | 259 |
| 503 | 20240902 | 102900 | 1279292950 | 47250 | 47250 | 47250 | 47200 | 461 |
| 504 | 20240902 | 102800 | 1257518150 | 47250 | 47250 | 47300 | 47200 | 529 |
| 505 | 20240902 | 102700 | 1232525150 | 47250 | 47300 | 47300 | 47250 | 56 |
| 506 | 20240902 | 102600 | 1229878750 | 47250 | 47300 | 47300 | 47250 | 82 |
| 507 | 20240902 | 102500 | 1226004150 | 47250 | 47300 | 47300 | 47250 | 74 |
| 508 | 20240902 | 102400 | 1222507550 | 47300 | 47250 | 47300 | 47250 | 859 |
| 509 | 20240902 | 102300 | 1181882050 | 47300 | 47250 | 47300 | 47250 | 91 |
| 510 | 20240902 | 102200 | 1177581900 | 47250 | 47250 | 47250 | 47250 | 74 |
| 511 | 20240902 | 102100 | 1174085400 | 47250 | 47250 | 47300 | 47250 | 173 |
| 512 | 20240902 | 102000 | 1165911100 | 47300 | 47250 | 47300 | 47250 | 111 |
| 513 | 20240902 | 101900 | 1160665900 | 47250 | 47250 | 47250 | 47250 | 122 |
| 514 | 20240902 | 101800 | 1154901400 | 47300 | 47250 | 47300 | 47250 | 241 |
| 515 | 20240902 | 101700 | 1143513850 | 47300 | 47300 | 47300 | 47300 | 11 |
| 516 | 20240902 | 101600 | 1142993550 | 47300 | 47300 | 47300 | 47250 | 179 |
| 517 | 20240902 | 101500 | 1134533900 | 47250 | 47300 | 47300 | 47200 | 992 |
| 518 | 20240902 | 101400 | 1087663550 | 47300 | 47250 | 47300 | 47250 | 166 |
| 519 | 20240902 | 101300 | 1079818650 | 47250 | 47300 | 47300 | 47250 | 28 |
| 520 | 20240902 | 101200 | 1078495400 | 47300 | 47300 | 47300 | 47250 | 1478 |
| 521 | 20240902 | 101100 | 1008588900 | 47350 | 47350 | 47350 | 47300 | 526 |
| 522 | 20240902 | 101000 | 983707400 | 47300 | 47300 | 47350 | 47300 | 153 |
| 523 | 20240902 | 100900 | 976468500 | 47300 | 47350 | 47350 | 47300 | 36 |
| 524 | 20240902 | 100800 | 974765300 | 47300 | 47400 | 47400 | 47300 | 615 |
| 525 | 20240902 | 100700 | 945645100 | 47400 | 47350 | 47400 | 47350 | 90 |
| 526 | 20240902 | 100600 | 941383550 | 47350 | 47350 | 47400 | 47350 | 269 |
| 527 | 20240902 | 100500 | 928646200 | 47400 | 47350 | 47400 | 47350 | 419 |
| 528 | 20240902 | 100400 | 908806100 | 47350 | 47350 | 47400 | 47350 | 114 |
| 529 | 20240902 | 100300 | 903407650 | 47350 | 47350 | 47400 | 47350 | 118 |
| 530 | 20240902 | 100200 | 897820200 | 47400 | 47400 | 47400 | 47350 | 64 |
| 531 | 20240902 | 100100 | 894786800 | 47350 | 47350 | 47400 | 47350 | 170 |
| 532 | 20240902 | 100000 | 886737150 | 47350 | 47400 | 47400 | 47350 | 138 |
| 533 | 20240902 | 095900 | 880197300 | 47350 | 47400 | 47400 | 47350 | 124 |
| 534 | 20240902 | 095800 | 874324700 | 47350 | 47400 | 47400 | 47350 | 308 |
| 535 | 20240902 | 095700 | 859730600 | 47400 | 47400 | 47400 | 47400 | 27 |
| 536 | 20240902 | 095600 | 858450800 | 47400 | 47500 | 47500 | 47400 | 140 |
| 537 | 20240902 | 095500 | 851809100 | 47500 | 47350 | 47500 | 47350 | 175 |
| 538 | 20240902 | 095400 | 843510200 | 47350 | 47350 | 47350 | 47350 | 54 |
| 539 | 20240902 | 095300 | 840953300 | 47350 | 47400 | 47450 | 47350 | 197 |
| 540 | 20240902 | 095200 | 831620150 | 47400 | 47350 | 47400 | 47350 | 77 |
| 541 | 20240902 | 095100 | 827970500 | 47350 | 47400 | 47400 | 47350 | 254 |
| 542 | 20240902 | 095000 | 815938500 | 47350 | 47350 | 47350 | 47350 | 212 |
| 543 | 20240902 | 094900 | 805900300 | 47350 | 47350 | 47400 | 47350 | 143 |
| 544 | 20240902 | 094800 | 799124250 | 47350 | 47450 | 47450 | 47350 | 290 |
| 545 | 20240902 | 094700 | 785381700 | 47400 | 47400 | 47400 | 47400 | 86 |
| 546 | 20240902 | 094600 | 781305300 | 47400 | 47400 | 47400 | 47400 | 75 |
| 547 | 20240902 | 094500 | 777750300 | 47400 | 47450 | 47450 | 47400 | 59 |
| 548 | 20240902 | 094400 | 774953350 | 47400 | 47450 | 47450 | 47400 | 224 |
| 549 | 20240902 | 094300 | 764326550 | 47450 | 47450 | 47450 | 47450 | 4 |
| 550 | 20240902 | 094200 | 764136750 | 47450 | 47450 | 47450 | 47400 | 61 |
| 551 | 20240902 | 094100 | 761244600 | 47450 | 47400 | 47450 | 47400 | 45 |
| 552 | 20240902 | 094000 | 759109450 | 47400 | 47400 | 47400 | 47400 | 69 |
| 553 | 20240902 | 093900 | 755838850 | 47400 | 47450 | 47450 | 47400 | 20 |
| 554 | 20240902 | 093800 | 754890200 | 47400 | 47450 | 47450 | 47350 | 119 |
| 555 | 20240902 | 093700 | 749253750 | 47500 | 47450 | 47500 | 47350 | 186 |
| 556 | 20240902 | 093600 | 740431700 | 47450 | 47350 | 47500 | 47350 | 1128 |
| 557 | 20240902 | 093500 | 686983900 | 47350 | 47350 | 47350 | 47300 | 88 |
| 558 | 20240902 | 093400 | 682818100 | 47350 | 47300 | 47350 | 47300 | 72 |
| 559 | 20240902 | 093300 | 679409900 | 47350 | 47300 | 47350 | 47300 | 90 |
| 560 | 20240902 | 093200 | 675152400 | 47350 | 47300 | 47350 | 47300 | 459 |
| 561 | 20240902 | 093100 | 653421100 | 47300 | 47300 | 47400 | 47300 | 228 |
| 562 | 20240902 | 093000 | 642625650 | 47350 | 47350 | 47350 | 47350 | 48 |
| 563 | 20240902 | 092900 | 640352850 | 47350 | 47350 | 47350 | 47300 | 75 |
| 564 | 20240902 | 092800 | 636802600 | 47350 | 47450 | 47450 | 47350 | 161 |
| 565 | 20240902 | 092700 | 629175500 | 47400 | 47400 | 47400 | 47350 | 333 |
| 566 | 20240902 | 092600 | 613402400 | 47400 | 47400 | 47400 | 47350 | 32 |
| 567 | 20240902 | 092500 | 611887100 | 47400 | 47400 | 47400 | 47350 | 165 |
| 568 | 20240902 | 092400 | 604073050 | 47500 | 47500 | 47500 | 47500 | 18 |
| 569 | 20240902 | 092300 | 603218050 | 47550 | 47300 | 47550 | 47300 | 822 |
| 570 | 20240902 | 092200 | 564292900 | 47350 | 47350 | 47350 | 47300 | 1355 |
| 571 | 20240902 | 092100 | 500149100 | 47350 | 47350 | 47400 | 47350 | 85 |
| 572 | 20240902 | 092000 | 496124200 | 47350 | 47350 | 47400 | 47350 | 225 |
| 573 | 20240902 | 091900 | 485470350 | 47350 | 47400 | 47400 | 47350 | 241 |
| 574 | 20240902 | 091800 | 474049400 | 47400 | 47450 | 47450 | 47400 | 196 |
| 575 | 20240902 | 091700 | 464758900 | 47400 | 47600 | 47600 | 47400 | 52 |
| 576 | 20240902 | 091600 | 462291500 | 47450 | 47600 | 47600 | 47450 | 146 |
| 577 | 20240902 | 091500 | 455348800 | 47450 | 47450 | 47600 | 47450 | 202 |
| 578 | 20240902 | 091400 | 445758500 | 47600 | 47400 | 47600 | 47400 | 515 |
| 579 | 20240902 | 091300 | 421326350 | 47350 | 47500 | 47550 | 47350 | 445 |
| 580 | 20240902 | 091200 | 400203800 | 47550 | 47350 | 47550 | 47300 | 612 |
| 581 | 20240902 | 091100 | 371200750 | 47350 | 47350 | 47350 | 47300 | 121 |
| 582 | 20240902 | 091000 | 365473150 | 47350 | 47300 | 47350 | 47300 | 136 |
| 583 | 20240902 | 090900 | 359038200 | 47300 | 47400 | 47400 | 47300 | 841 |
| 584 | 20240902 | 090800 | 319205650 | 47450 | 47450 | 47450 | 47400 | 253 |
| 585 | 20240902 | 090700 | 307203100 | 47450 | 47400 | 47600 | 47400 | 1846 |
| 586 | 20240902 | 090600 | 219474950 | 47450 | 47500 | 47550 | 47450 | 22 |
| 587 | 20240902 | 090500 | 218430650 | 47500 | 47450 | 47500 | 47450 | 757 |
| 588 | 20240902 | 090400 | 182485200 | 47450 | 47500 | 47550 | 47450 | 271 |
| 589 | 20240902 | 090300 | 169615000 | 47550 | 47600 | 47600 | 47500 | 344 |
| 590 | 20240902 | 090200 | 153265750 | 47600 | 47600 | 47600 | 47500 | 71 |
| 591 | 20240902 | 090100 | 149891750 | 47600 | 47500 | 47600 | 47450 | 404 |
| 592 | 20240902 | 090000 | 130703050 | 47450 | 47550 | 47600 | 47350 | 2751 |