31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 3 | 20240902 | 184000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240902 | 183900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240902 | 183800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240902 | 183700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240902 | 183600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240902 | 183500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240902 | 183400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240902 | 183300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240902 | 183200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240902 | 183100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240902 | 183000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240902 | 182900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240902 | 182800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240902 | 182700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240902 | 182600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240902 | 182500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240902 | 182400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240902 | 182300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240902 | 182200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240902 | 182100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240902 | 182000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240902 | 181900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240902 | 181800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240902 | 181700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240902 | 181600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240902 | 181500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240902 | 181400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240902 | 181300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240902 | 181200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240902 | 181100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 33 | 20240902 | 181000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240902 | 180900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240902 | 180800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240902 | 180700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240902 | 180600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240902 | 180500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240902 | 180400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240902 | 180300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240902 | 180200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240902 | 180100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240902 | 180000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240902 | 175900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240902 | 175800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240902 | 175700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240902 | 175600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240902 | 175500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240902 | 175400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240902 | 175300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240902 | 175200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240902 | 175100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240902 | 175000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240902 | 174900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240902 | 174800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240902 | 174700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240902 | 174600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240902 | 174500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240902 | 174400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240902 | 174300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240902 | 174200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240902 | 174100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 63 | 20240902 | 174000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240902 | 173900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240902 | 173800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240902 | 173700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240902 | 173600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240902 | 173500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240902 | 173400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240902 | 173300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240902 | 173200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240902 | 173100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240902 | 173000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240902 | 172900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240902 | 172800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240902 | 172700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240902 | 172600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240902 | 172500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240902 | 172400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240902 | 172300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240902 | 172200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240902 | 172100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240902 | 172000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240902 | 171900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240902 | 171800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240902 | 171700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240902 | 171600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240902 | 171500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240902 | 171400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240902 | 171300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240902 | 171200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240902 | 171100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 93 | 20240902 | 171000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240902 | 170900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240902 | 170800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240902 | 170700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240902 | 170600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240902 | 170500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240902 | 170400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240902 | 170300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240902 | 170200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240902 | 170100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240902 | 170000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240902 | 165900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240902 | 165800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240902 | 165700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240902 | 165600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240902 | 165500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240902 | 165400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240902 | 165300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240902 | 165200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240902 | 165100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240902 | 165000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240902 | 164900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240902 | 164800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240902 | 164700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240902 | 164600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240902 | 164500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240902 | 164400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240902 | 164300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240902 | 164200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240902 | 164100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 123 | 20240902 | 164000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240902 | 163900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240902 | 163800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240902 | 163700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240902 | 163600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240902 | 163500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240902 | 163400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240902 | 163300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240902 | 163200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240902 | 163100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240902 | 163000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240902 | 162900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240902 | 162800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240902 | 162700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240902 | 162600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240902 | 162500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240902 | 162400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240902 | 162300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240902 | 162200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240902 | 162100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240902 | 162000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240902 | 161900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240902 | 161800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240902 | 161700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240902 | 161600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240902 | 161500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240902 | 161400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240902 | 161300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240902 | 161200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240902 | 161100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 153 | 20240902 | 161000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240902 | 160900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240902 | 160800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240902 | 160700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240902 | 160600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240902 | 160500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240902 | 160400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240902 | 160300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240902 | 160200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240902 | 160100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240902 | 160000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240902 | 155900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240902 | 155800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240902 | 155700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240902 | 155600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240902 | 155500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240902 | 155400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240902 | 155300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240902 | 155200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240902 | 155100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240902 | 155000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240902 | 154900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240902 | 154800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240902 | 154700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240902 | 154600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240902 | 154500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240902 | 154400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240902 | 154300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240902 | 154200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240902 | 154100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 183 | 20240902 | 154000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240902 | 153900 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240902 | 153800 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240902 | 153700 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240902 | 153600 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240902 | 153500 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240902 | 153400 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240902 | 153300 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240902 | 153200 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240902 | 153100 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240902 | 153000 | 2118707000 | 48050 | 48050 | 48050 | 48050 | 4208 |
| 194 | 20240902 | 152900 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240902 | 152800 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240902 | 152700 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240902 | 152600 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240902 | 152500 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240902 | 152400 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240902 | 152300 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240902 | 152200 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240902 | 152100 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240902 | 152000 | 1916512600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240902 | 151900 | 1916512600 | 48050 | 48150 | 48150 | 48050 | 355 |
| 205 | 20240902 | 151800 | 1899436800 | 48150 | 48100 | 48150 | 48100 | 253 |
| 206 | 20240902 | 151700 | 1887267400 | 48150 | 48150 | 48150 | 48100 | 167 |
| 207 | 20240902 | 151600 | 1879234350 | 48100 | 48150 | 48200 | 48100 | 71 |
| 208 | 20240902 | 151500 | 1875818600 | 48150 | 48150 | 48200 | 48150 | 127 |
| 209 | 20240902 | 151400 | 1869703150 | 48150 | 48100 | 48200 | 48100 | 202 |
| 210 | 20240902 | 151300 | 1859978450 | 48150 | 48150 | 48150 | 48100 | 160 |
| 211 | 20240902 | 151200 | 1852276650 | 48150 | 48150 | 48200 | 48150 | 85 |
| 212 | 20240902 | 151100 | 1848183700 | 48150 | 48150 | 48200 | 48150 | 556 |
| 213 | 20240902 | 151000 | 1821411700 | 48150 | 48200 | 48200 | 48150 | 53 |
| 214 | 20240902 | 150900 | 1818859500 | 48150 | 48150 | 48200 | 48150 | 58 |
| 215 | 20240902 | 150800 | 1816066400 | 48150 | 48150 | 48200 | 48150 | 60 |
| 216 | 20240902 | 150700 | 1813177200 | 48150 | 48150 | 48200 | 48150 | 61 |
| 217 | 20240902 | 150600 | 1810239150 | 48150 | 48150 | 48200 | 48150 | 18 |
| 218 | 20240902 | 150500 | 1809372250 | 48150 | 48150 | 48200 | 48150 | 86 |
| 219 | 20240902 | 150400 | 1805230950 | 48150 | 48200 | 48200 | 48150 | 565 |
| 220 | 20240902 | 150300 | 1778025800 | 48200 | 48200 | 48200 | 48150 | 63 |
| 221 | 20240902 | 150200 | 1774992000 | 48150 | 48200 | 48200 | 48150 | 96 |
| 222 | 20240902 | 150100 | 1770369200 | 48150 | 48150 | 48200 | 48150 | 46 |
| 223 | 20240902 | 150000 | 1768154100 | 48200 | 48300 | 48300 | 48150 | 82 |
| 224 | 20240902 | 145900 | 1764202750 | 48250 | 48250 | 48250 | 48150 | 117 |
| 225 | 20240902 | 145800 | 1758565600 | 48300 | 48300 | 48300 | 48150 | 125 |
| 226 | 20240902 | 145700 | 1752535100 | 48200 | 48250 | 48300 | 48200 | 57 |
| 227 | 20240902 | 145600 | 1749785500 | 48250 | 48250 | 48300 | 48150 | 118 |
| 228 | 20240902 | 145500 | 1744095250 | 48250 | 48200 | 48250 | 48200 | 56 |
| 229 | 20240902 | 145400 | 1741394150 | 48250 | 48200 | 48250 | 48200 | 108 |
| 230 | 20240902 | 145300 | 1736186550 | 48250 | 48250 | 48250 | 48200 | 54 |
| 231 | 20240902 | 145200 | 1733581100 | 48250 | 48250 | 48250 | 48200 | 74 |
| 232 | 20240902 | 145100 | 1730012300 | 48250 | 48150 | 48300 | 48150 | 111 |
| 233 | 20240902 | 145000 | 1724659950 | 48250 | 48200 | 48250 | 48200 | 46 |
| 234 | 20240902 | 144900 | 1722442500 | 48200 | 48250 | 48250 | 48200 | 66 |
| 235 | 20240902 | 144800 | 1719259150 | 48250 | 48200 | 48250 | 48200 | 38 |
| 236 | 20240902 | 144700 | 1717425700 | 48250 | 48200 | 48250 | 48150 | 136 |
| 237 | 20240902 | 144600 | 1710872000 | 48150 | 48200 | 48200 | 48150 | 50 |
| 238 | 20240902 | 144500 | 1708462500 | 48200 | 48250 | 48250 | 48200 | 64 |
| 239 | 20240902 | 144400 | 1705375550 | 48250 | 48250 | 48250 | 48200 | 72 |
| 240 | 20240902 | 144300 | 1701903850 | 48300 | 48200 | 48300 | 48200 | 24 |
| 241 | 20240902 | 144200 | 1700745700 | 48150 | 48200 | 48250 | 48150 | 94 |
| 242 | 20240902 | 144100 | 1696214800 | 48200 | 48200 | 48300 | 48200 | 107 |
| 243 | 20240902 | 144000 | 1691052150 | 48250 | 48200 | 48250 | 48200 | 75 |
| 244 | 20240902 | 143900 | 1687435050 | 48200 | 48250 | 48300 | 48200 | 27 |
| 245 | 20240902 | 143800 | 1686133150 | 48250 | 48200 | 48250 | 48150 | 50 |
| 246 | 20240902 | 143700 | 1683721200 | 48200 | 48200 | 48250 | 48200 | 62 |
| 247 | 20240902 | 143600 | 1680732500 | 48200 | 48200 | 48200 | 48200 | 60 |
| 248 | 20240902 | 143500 | 1677840500 | 48250 | 48250 | 48250 | 48200 | 86 |
| 249 | 20240902 | 143400 | 1673692750 | 48200 | 48250 | 48250 | 48150 | 102 |
| 250 | 20240902 | 143300 | 1668779250 | 48250 | 48200 | 48250 | 48200 | 67 |
| 251 | 20240902 | 143200 | 1665547900 | 48200 | 48200 | 48250 | 48200 | 57 |
| 252 | 20240902 | 143100 | 1662800300 | 48150 | 48200 | 48200 | 48150 | 69 |
| 253 | 20240902 | 143000 | 1659474550 | 48150 | 48150 | 48200 | 48150 | 17 |
| 254 | 20240902 | 142900 | 1658655800 | 48100 | 48200 | 48200 | 48100 | 92 |
| 255 | 20240902 | 142800 | 1654225350 | 48250 | 48150 | 48250 | 48150 | 37 |
| 256 | 20240902 | 142700 | 1652443100 | 48100 | 48150 | 48150 | 48100 | 552 |
| 257 | 20240902 | 142600 | 1625866400 | 48100 | 48150 | 48250 | 48100 | 80 |
| 258 | 20240902 | 142500 | 1622010650 | 48150 | 48150 | 48250 | 48150 | 67 |
| 259 | 20240902 | 142400 | 1618783650 | 48100 | 48250 | 48250 | 48100 | 91 |
| 260 | 20240902 | 142300 | 1614399600 | 48100 | 48150 | 48200 | 48100 | 159 |
| 261 | 20240902 | 142200 | 1606744500 | 48200 | 48200 | 48250 | 48200 | 56 |
| 262 | 20240902 | 142100 | 1604043450 | 48150 | 48200 | 48200 | 48100 | 99 |
| 263 | 20240902 | 142000 | 1599275650 | 48200 | 48150 | 48250 | 48150 | 51 |
| 264 | 20240902 | 141900 | 1596817900 | 48200 | 48200 | 48200 | 48200 | 50 |
| 265 | 20240902 | 141800 | 1594407900 | 48200 | 48150 | 48200 | 48150 | 36 |
| 266 | 20240902 | 141700 | 1592674300 | 48200 | 48250 | 48250 | 48200 | 117 |
| 267 | 20240902 | 141600 | 1587032950 | 48250 | 48250 | 48250 | 48200 | 91 |
| 268 | 20240902 | 141500 | 1582643900 | 48250 | 48200 | 48250 | 48150 | 77 |
| 269 | 20240902 | 141400 | 1578931450 | 48250 | 48250 | 48250 | 48200 | 47 |
| 270 | 20240902 | 141300 | 1576665650 | 48200 | 48100 | 48200 | 48100 | 68 |
| 271 | 20240902 | 141200 | 1573391850 | 48100 | 48200 | 48300 | 48100 | 79 |
| 272 | 20240902 | 141100 | 1569584450 | 48150 | 48150 | 48150 | 48150 | 41 |
| 273 | 20240902 | 141000 | 1567610300 | 48100 | 48200 | 48300 | 48050 | 405 |
| 274 | 20240902 | 140900 | 1548118900 | 48200 | 48200 | 48200 | 48100 | 98 |
| 275 | 20240902 | 140800 | 1543400250 | 48200 | 48150 | 48200 | 48150 | 49 |
| 276 | 20240902 | 140700 | 1541040500 | 48150 | 48200 | 48200 | 48150 | 69 |
| 277 | 20240902 | 140600 | 1537715350 | 48150 | 48150 | 48200 | 48100 | 99 |
| 278 | 20240902 | 140500 | 1532947800 | 48200 | 48150 | 48300 | 48150 | 41 |
| 279 | 20240902 | 140400 | 1530968050 | 48100 | 48200 | 48200 | 48100 | 190 |
| 280 | 20240902 | 140300 | 1521819050 | 48200 | 48200 | 48200 | 48150 | 59 |
| 281 | 20240902 | 140200 | 1518976000 | 48200 | 48250 | 48250 | 48200 | 76 |
| 282 | 20240902 | 140100 | 1515310900 | 48250 | 48300 | 48300 | 48200 | 198 |
| 283 | 20240902 | 140000 | 1505757100 | 48300 | 48350 | 48350 | 48300 | 62 |
| 284 | 20240902 | 135900 | 1502760650 | 48350 | 48350 | 48350 | 48300 | 79 |
| 285 | 20240902 | 135800 | 1498942750 | 48350 | 48350 | 48350 | 48300 | 55 |
| 286 | 20240902 | 135700 | 1496284300 | 48400 | 48200 | 48400 | 48200 | 84 |
| 287 | 20240902 | 135600 | 1492228500 | 48250 | 48250 | 48400 | 48250 | 70 |
| 288 | 20240902 | 135500 | 1488846050 | 48250 | 48400 | 48400 | 48200 | 79 |
| 289 | 20240902 | 135400 | 1485025950 | 48400 | 48350 | 48400 | 48200 | 225 |
| 290 | 20240902 | 135300 | 1474152000 | 48350 | 48150 | 48350 | 48150 | 69 |
| 291 | 20240902 | 135200 | 1470822850 | 48150 | 48300 | 48400 | 48150 | 211 |
| 292 | 20240902 | 135100 | 1460650550 | 48450 | 48300 | 48450 | 48300 | 83 |
| 293 | 20240902 | 135000 | 1456636800 | 48300 | 48400 | 48400 | 48300 | 327 |
| 294 | 20240902 | 134900 | 1440825300 | 48350 | 48400 | 48400 | 48350 | 72 |
| 295 | 20240902 | 134800 | 1437342200 | 48400 | 48400 | 48400 | 48400 | 78 |
| 296 | 20240902 | 134700 | 1433567000 | 48450 | 48450 | 48450 | 48450 | 37 |
| 297 | 20240902 | 134600 | 1431774350 | 48400 | 48500 | 48500 | 48350 | 96 |
| 298 | 20240902 | 134500 | 1427130400 | 48450 | 48450 | 48450 | 48350 | 51 |
| 299 | 20240902 | 134400 | 1424659900 | 48450 | 48450 | 48450 | 48450 | 43 |
| 300 | 20240902 | 134300 | 1422576550 | 48450 | 48450 | 48450 | 48400 | 49 |
| 301 | 20240902 | 134200 | 1420202950 | 48450 | 48450 | 48450 | 48400 | 60 |
| 302 | 20240902 | 134100 | 1417296950 | 48450 | 48450 | 48450 | 48400 | 82 |
| 303 | 20240902 | 134000 | 1413324700 | 48400 | 48450 | 48450 | 48400 | 39 |
| 304 | 20240902 | 133900 | 1411435200 | 48400 | 48400 | 48450 | 48400 | 13 |
| 305 | 20240902 | 133800 | 1410805750 | 48400 | 48400 | 48400 | 48400 | 49 |
| 306 | 20240902 | 133700 | 1408434150 | 48350 | 48400 | 48450 | 48350 | 43 |
| 307 | 20240902 | 133600 | 1406351300 | 48400 | 48450 | 48450 | 48400 | 61 |
| 308 | 20240902 | 133500 | 1403396450 | 48400 | 48400 | 48450 | 48400 | 23 |
| 309 | 20240902 | 133400 | 1402283000 | 48350 | 48350 | 48350 | 48350 | 15 |
| 310 | 20240902 | 133300 | 1401557750 | 48400 | 48350 | 48400 | 48350 | 40 |
| 311 | 20240902 | 133200 | 1399622100 | 48250 | 48400 | 48400 | 48250 | 76 |
| 312 | 20240902 | 133100 | 1395947450 | 48350 | 48350 | 48400 | 48350 | 31 |
| 313 | 20240902 | 133000 | 1394448550 | 48350 | 48300 | 48350 | 48300 | 59 |
| 314 | 20240902 | 132900 | 1391596000 | 48350 | 48250 | 48350 | 48250 | 61 |
| 315 | 20240902 | 132800 | 1388650750 | 48300 | 48250 | 48300 | 48250 | 63 |
| 316 | 20240902 | 132700 | 1385609000 | 48300 | 48050 | 48300 | 48050 | 308 |
| 317 | 20240902 | 132600 | 1370768250 | 48200 | 48150 | 48200 | 48100 | 1007 |
| 318 | 20240902 | 132500 | 1322246000 | 48100 | 48100 | 48100 | 48100 | 108 |
| 319 | 20240902 | 132400 | 1317051200 | 48100 | 48050 | 48100 | 48050 | 38 |
| 320 | 20240902 | 132300 | 1315223850 | 48100 | 48050 | 48100 | 48050 | 45 |
| 321 | 20240902 | 132200 | 1313061100 | 48050 | 48050 | 48050 | 48050 | 1 |
| 322 | 20240902 | 132100 | 1313013050 | 48050 | 48100 | 48100 | 48050 | 32 |
| 323 | 20240902 | 132000 | 1311474850 | 48150 | 48050 | 48150 | 48050 | 146 |
| 324 | 20240902 | 131900 | 1304452050 | 48050 | 48050 | 48050 | 48050 | 53 |
| 325 | 20240902 | 131800 | 1301905400 | 48000 | 48050 | 48050 | 48000 | 122 |
| 326 | 20240902 | 131700 | 1296048650 | 48100 | 48100 | 48100 | 48100 | 10 |
| 327 | 20240902 | 131600 | 1295567650 | 48050 | 48050 | 48050 | 48050 | 21 |
| 328 | 20240902 | 131500 | 1294558600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 329 | 20240902 | 131400 | 1294558600 | 48050 | 48050 | 48100 | 48050 | 22 |
| 330 | 20240902 | 131300 | 1293501200 | 48050 | 48050 | 48050 | 48000 | 88 |
| 331 | 20240902 | 131200 | 1289274500 | 48050 | 48050 | 48050 | 48050 | 13 |
| 332 | 20240902 | 131100 | 1288649850 | 48050 | 48100 | 48100 | 48050 | 46 |
| 333 | 20240902 | 131000 | 1286439050 | 48050 | 48100 | 48100 | 48050 | 30 |
| 334 | 20240902 | 130900 | 1284996200 | 48050 | 48050 | 48050 | 48050 | 8 |
| 335 | 20240902 | 130800 | 1284611800 | 48100 | 48100 | 48100 | 48100 | 5 |
| 336 | 20240902 | 130700 | 1284371300 | 48100 | 48050 | 48100 | 48050 | 67 |
| 337 | 20240902 | 130600 | 1281149250 | 48100 | 48050 | 48100 | 48050 | 206 |
| 338 | 20240902 | 130500 | 1271242900 | 48100 | 48100 | 48100 | 48100 | 5 |
| 339 | 20240902 | 130400 | 1271002400 | 48100 | 48050 | 48100 | 48050 | 12 |
| 340 | 20240902 | 130300 | 1270425550 | 48050 | 48050 | 48050 | 48050 | 1 |
| 341 | 20240902 | 130200 | 1270377500 | 48050 | 48050 | 48050 | 48050 | 13 |
| 342 | 20240902 | 130100 | 1269752850 | 48100 | 48050 | 48100 | 48050 | 13 |
| 343 | 20240902 | 130000 | 1269127600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 344 | 20240902 | 125900 | 1269127600 | 48050 | 48050 | 48050 | 48050 | 8 |
| 345 | 20240902 | 125800 | 1268743200 | 48050 | 48100 | 48100 | 48050 | 6 |
| 346 | 20240902 | 125700 | 1268454650 | 48000 | 48050 | 48050 | 48000 | 151 |
| 347 | 20240902 | 125600 | 1261200850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 348 | 20240902 | 125500 | 1261200850 | 48100 | 48050 | 48100 | 48050 | 22 |
| 349 | 20240902 | 125400 | 1260143200 | 48100 | 48100 | 48100 | 48100 | 4 |
| 350 | 20240902 | 125300 | 1259950800 | 48050 | 48050 | 48050 | 48050 | 22 |
| 351 | 20240902 | 125200 | 1258893700 | 48050 | 48100 | 48100 | 48050 | 22 |
| 352 | 20240902 | 125100 | 1257836100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 353 | 20240902 | 125000 | 1257836100 | 48050 | 48050 | 48050 | 48050 | 11 |
| 354 | 20240902 | 124900 | 1257307550 | 48050 | 48100 | 48100 | 48050 | 47 |
| 355 | 20240902 | 124800 | 1255048600 | 48050 | 48050 | 48050 | 48050 | 2 |
| 356 | 20240902 | 124700 | 1254952500 | 48050 | 48050 | 48050 | 48050 | 12 |
| 357 | 20240902 | 124600 | 1254375900 | 48050 | 48100 | 48100 | 48050 | 11 |
| 358 | 20240902 | 124500 | 1253846850 | 48050 | 48000 | 48050 | 48000 | 46 |
| 359 | 20240902 | 124400 | 1251637050 | 48100 | 48100 | 48100 | 48100 | 1 |
| 360 | 20240902 | 124300 | 1251588950 | 48000 | 48050 | 48050 | 48000 | 155 |
| 361 | 20240902 | 124200 | 1244141300 | 48000 | 48050 | 48050 | 48000 | 21 |
| 362 | 20240902 | 124100 | 1243132800 | 48000 | 48000 | 48050 | 47950 | 370 |
| 363 | 20240902 | 124000 | 1225370600 | 47950 | 47950 | 48000 | 47950 | 35 |
| 364 | 20240902 | 123900 | 1223692050 | 47900 | 47900 | 47900 | 47900 | 4 |
| 365 | 20240902 | 123800 | 1223500450 | 47950 | 47900 | 47950 | 47900 | 193 |
| 366 | 20240902 | 123700 | 1214246750 | 47950 | 47950 | 47950 | 47950 | 6 |
| 367 | 20240902 | 123600 | 1213959050 | 47950 | 47900 | 47950 | 47900 | 12 |
| 368 | 20240902 | 123500 | 1213383950 | 47900 | 47900 | 47900 | 47900 | 9 |
| 369 | 20240902 | 123400 | 1212952850 | 47950 | 47950 | 47950 | 47950 | 15 |
| 370 | 20240902 | 123300 | 1212233600 | 47950 | 47900 | 47950 | 47900 | 21 |
| 371 | 20240902 | 123200 | 1211227200 | 47900 | 47900 | 47900 | 47900 | 35 |
| 372 | 20240902 | 123100 | 1209550700 | 47950 | 47900 | 47950 | 47900 | 23 |
| 373 | 20240902 | 123000 | 1208447900 | 47950 | 47950 | 47950 | 47900 | 24 |
| 374 | 20240902 | 122900 | 1207297700 | 47900 | 47900 | 47900 | 47900 | 1 |
| 375 | 20240902 | 122800 | 1207249800 | 47900 | 47900 | 47950 | 47900 | 26 |
| 376 | 20240902 | 122700 | 1206004300 | 47950 | 47900 | 47950 | 47900 | 299 |
| 377 | 20240902 | 122600 | 1191681700 | 47900 | 47900 | 47900 | 47900 | 30 |
| 378 | 20240902 | 122500 | 1190244700 | 47900 | 47950 | 47950 | 47900 | 30 |
| 379 | 20240902 | 122400 | 1188806700 | 47950 | 47950 | 47950 | 47900 | 23 |
| 380 | 20240902 | 122300 | 1187703900 | 47950 | 47950 | 47950 | 47900 | 97 |
| 381 | 20240902 | 122200 | 1183057200 | 47950 | 47950 | 47950 | 47950 | 1 |
| 382 | 20240902 | 122100 | 1183009250 | 48000 | 47900 | 48000 | 47900 | 75 |
| 383 | 20240902 | 122000 | 1179412200 | 47900 | 47950 | 47950 | 47900 | 3 |
| 384 | 20240902 | 121900 | 1179268400 | 47950 | 47900 | 47950 | 47900 | 9 |
| 385 | 20240902 | 121800 | 1178836950 | 47900 | 47950 | 47950 | 47900 | 33 |
| 386 | 20240902 | 121700 | 1177254700 | 48000 | 47950 | 48000 | 47950 | 19 |
| 387 | 20240902 | 121600 | 1176342800 | 47950 | 47950 | 47950 | 47900 | 18 |
| 388 | 20240902 | 121500 | 1175479750 | 47950 | 47950 | 48000 | 47950 | 24 |
| 389 | 20240902 | 121400 | 1174328700 | 47900 | 47900 | 47900 | 47900 | 2 |
| 390 | 20240902 | 121300 | 1174232900 | 47900 | 47950 | 47950 | 47900 | 107 |
| 391 | 20240902 | 121200 | 1169102550 | 47950 | 48000 | 48000 | 47950 | 43 |
| 392 | 20240902 | 121100 | 1167040150 | 47950 | 47950 | 47950 | 47950 | 10 |
| 393 | 20240902 | 121000 | 1166560650 | 47950 | 47950 | 47950 | 47950 | 61 |
| 394 | 20240902 | 120900 | 1163635700 | 47950 | 48000 | 48000 | 47950 | 12 |
| 395 | 20240902 | 120800 | 1163059800 | 47950 | 47950 | 47950 | 47950 | 11 |
| 396 | 20240902 | 120700 | 1162532350 | 47950 | 47950 | 47950 | 47950 | 17 |
| 397 | 20240902 | 120600 | 1161717200 | 47950 | 47950 | 48000 | 47950 | 20 |
| 398 | 20240902 | 120500 | 1160757950 | 48000 | 47950 | 48000 | 47950 | 36 |
| 399 | 20240902 | 120400 | 1159031500 | 47950 | 47950 | 48000 | 47950 | 32 |
| 400 | 20240902 | 120300 | 1157496250 | 48000 | 47950 | 48000 | 47950 | 41 |
| 401 | 20240902 | 120200 | 1155530050 | 48000 | 47950 | 48000 | 47950 | 121 |
| 402 | 20240902 | 120100 | 1149726700 | 47950 | 47950 | 47950 | 47950 | 43 |
| 403 | 20240902 | 120000 | 1147664850 | 48000 | 47950 | 48000 | 47950 | 21 |
| 404 | 20240902 | 115900 | 1146657000 | 47950 | 47950 | 48000 | 47950 | 32 |
| 405 | 20240902 | 115800 | 1145122050 | 47950 | 47950 | 48000 | 47950 | 66 |
| 406 | 20240902 | 115700 | 1141956450 | 47950 | 47950 | 48000 | 47950 | 19 |
| 407 | 20240902 | 115600 | 1141044850 | 47950 | 47950 | 48000 | 47950 | 24 |
| 408 | 20240902 | 115500 | 1139893550 | 47950 | 47950 | 47950 | 47950 | 12 |
| 409 | 20240902 | 115400 | 1139318150 | 47950 | 47950 | 48050 | 47950 | 115 |
| 410 | 20240902 | 115300 | 1133802850 | 47950 | 47950 | 48000 | 47950 | 317 |
| 411 | 20240902 | 115200 | 1118589600 | 47950 | 47950 | 47950 | 47950 | 9 |
| 412 | 20240902 | 115100 | 1118158050 | 47950 | 47950 | 48000 | 47950 | 22 |
| 413 | 20240902 | 115000 | 1117102850 | 47950 | 48000 | 48050 | 47950 | 71 |
| 414 | 20240902 | 114900 | 1113694650 | 47950 | 47950 | 48000 | 47950 | 39 |
| 415 | 20240902 | 114800 | 1111823750 | 47950 | 47950 | 47950 | 47950 | 48 |
| 416 | 20240902 | 114700 | 1109522150 | 47950 | 47950 | 48050 | 47900 | 25 |
| 417 | 20240902 | 114600 | 1108322400 | 48000 | 47950 | 48000 | 47900 | 51 |
| 418 | 20240902 | 114500 | 1105876850 | 47950 | 47950 | 48000 | 47950 | 234 |
| 419 | 20240902 | 114400 | 1094645850 | 47950 | 47900 | 48050 | 47900 | 97 |
| 420 | 20240902 | 114300 | 1089987550 | 47900 | 47950 | 47950 | 47900 | 20 |
| 421 | 20240902 | 114200 | 1089029000 | 47900 | 48000 | 48000 | 47900 | 25 |
| 422 | 20240902 | 114100 | 1087829850 | 47950 | 47900 | 48000 | 47900 | 352 |
| 423 | 20240902 | 114000 | 1070949950 | 47900 | 47900 | 47900 | 47900 | 73 |
| 424 | 20240902 | 113900 | 1067453250 | 47900 | 47900 | 47950 | 47900 | 560 |
| 425 | 20240902 | 113800 | 1040623500 | 47950 | 48000 | 48000 | 47950 | 641 |
| 426 | 20240902 | 113700 | 1009885900 | 47950 | 48000 | 48000 | 47950 | 53 |
| 427 | 20240902 | 113600 | 1007342000 | 48000 | 48000 | 48000 | 48000 | 12 |
| 428 | 20240902 | 113500 | 1006766000 | 48000 | 48000 | 48000 | 48000 | 11 |
| 429 | 20240902 | 113400 | 1006238000 | 48050 | 48000 | 48050 | 48000 | 241 |
| 430 | 20240902 | 113300 | 994669450 | 48000 | 48000 | 48000 | 48000 | 18 |
| 431 | 20240902 | 113200 | 993805450 | 48000 | 48050 | 48050 | 48000 | 35 |
| 432 | 20240902 | 113100 | 992124400 | 48000 | 48050 | 48050 | 48000 | 97 |
| 433 | 20240902 | 113000 | 987467850 | 48000 | 48000 | 48000 | 48000 | 60 |
| 434 | 20240902 | 112900 | 984587850 | 48050 | 48050 | 48050 | 48000 | 6 |
| 435 | 20240902 | 112800 | 984299650 | 48050 | 48000 | 48050 | 48000 | 257 |
| 436 | 20240902 | 112700 | 971951550 | 48000 | 48000 | 48000 | 48000 | 16 |
| 437 | 20240902 | 112600 | 971183550 | 48000 | 48000 | 48050 | 48000 | 23 |
| 438 | 20240902 | 112500 | 970078650 | 48000 | 48050 | 48050 | 48000 | 28 |
| 439 | 20240902 | 112400 | 968734050 | 48000 | 48000 | 48050 | 48000 | 47 |
| 440 | 20240902 | 112300 | 966477950 | 48100 | 48000 | 48100 | 48000 | 227 |
| 441 | 20240902 | 112200 | 955577750 | 48000 | 48050 | 48050 | 48000 | 58 |
| 442 | 20240902 | 112100 | 952791350 | 48050 | 48000 | 48050 | 48000 | 304 |
| 443 | 20240902 | 112000 | 938184200 | 48000 | 48000 | 48000 | 48000 | 31 |
| 444 | 20240902 | 111900 | 936696200 | 48000 | 48000 | 48050 | 48000 | 17 |
| 445 | 20240902 | 111800 | 935879700 | 48000 | 48000 | 48000 | 48000 | 260 |
| 446 | 20240902 | 111700 | 923399700 | 48000 | 48000 | 48000 | 48000 | 347 |
| 447 | 20240902 | 111600 | 906743700 | 48000 | 48000 | 48050 | 48000 | 21 |
| 448 | 20240902 | 111500 | 905735200 | 48000 | 48000 | 48000 | 48000 | 18 |
| 449 | 20240902 | 111400 | 904871200 | 48000 | 48000 | 48000 | 48000 | 42 |
| 450 | 20240902 | 111300 | 902855200 | 48050 | 48100 | 48100 | 48050 | 46 |
| 451 | 20240902 | 111200 | 900644400 | 48050 | 48050 | 48100 | 48050 | 5 |
| 452 | 20240902 | 111100 | 900404100 | 48100 | 48050 | 48100 | 48050 | 39 |
| 453 | 20240902 | 111000 | 898530100 | 48050 | 48050 | 48100 | 48050 | 21 |
| 454 | 20240902 | 110900 | 897520550 | 48050 | 48050 | 48050 | 48050 | 1 |
| 455 | 20240902 | 110800 | 897472500 | 48050 | 48050 | 48050 | 48050 | 125 |
| 456 | 20240902 | 110700 | 891466250 | 48050 | 48050 | 48050 | 48000 | 52 |
| 457 | 20240902 | 110600 | 888969450 | 48000 | 48050 | 48050 | 48000 | 2 |
| 458 | 20240902 | 110500 | 888873400 | 48050 | 48050 | 48050 | 48000 | 26 |
| 459 | 20240902 | 110400 | 887624150 | 48050 | 48050 | 48050 | 48050 | 46 |
| 460 | 20240902 | 110300 | 885413850 | 48050 | 48000 | 48050 | 48000 | 561 |
| 461 | 20240902 | 110200 | 858485050 | 48100 | 48100 | 48100 | 48050 | 410 |
| 462 | 20240902 | 110100 | 838783550 | 48050 | 48100 | 48100 | 48050 | 4 |
| 463 | 20240902 | 110000 | 838591200 | 48100 | 48050 | 48100 | 48050 | 64 |
| 464 | 20240902 | 105900 | 835515450 | 48050 | 48050 | 48050 | 48050 | 13 |
| 465 | 20240902 | 105800 | 834890800 | 48050 | 48050 | 48100 | 48050 | 11 |
| 466 | 20240902 | 105700 | 834362000 | 48050 | 48050 | 48100 | 48050 | 117 |
| 467 | 20240902 | 105600 | 828735350 | 48100 | 48100 | 48100 | 48100 | 114 |
| 468 | 20240902 | 105500 | 823251950 | 48050 | 48100 | 48100 | 48050 | 611 |
| 469 | 20240902 | 105400 | 793865300 | 48150 | 48100 | 48150 | 48100 | 21 |
| 470 | 20240902 | 105300 | 792854400 | 48150 | 48100 | 48150 | 48100 | 25 |
| 471 | 20240902 | 105200 | 791651350 | 48100 | 48100 | 48150 | 48100 | 41 |
| 472 | 20240902 | 105100 | 789678950 | 48100 | 48100 | 48150 | 48100 | 33 |
| 473 | 20240902 | 105000 | 788091150 | 48100 | 48150 | 48150 | 48100 | 305 |
| 474 | 20240902 | 104900 | 773407500 | 48150 | 48150 | 48150 | 48150 | 5 |
| 475 | 20240902 | 104800 | 773166750 | 48150 | 48150 | 48150 | 48100 | 72 |
| 476 | 20240902 | 104700 | 769700000 | 48150 | 48150 | 48150 | 48150 | 4 |
| 477 | 20240902 | 104600 | 769507400 | 48150 | 48150 | 48150 | 48150 | 2 |
| 478 | 20240902 | 104500 | 769411100 | 48150 | 48100 | 48200 | 48100 | 11 |
| 479 | 20240902 | 104400 | 768881250 | 48100 | 48100 | 48150 | 48100 | 475 |
| 480 | 20240902 | 104300 | 746033250 | 48150 | 48150 | 48150 | 48100 | 50 |
| 481 | 20240902 | 104200 | 743627750 | 48150 | 48200 | 48200 | 48150 | 118 |
| 482 | 20240902 | 104100 | 737945500 | 48150 | 48200 | 48200 | 48150 | 22 |
| 483 | 20240902 | 104000 | 736885650 | 48200 | 48200 | 48200 | 48150 | 13 |
| 484 | 20240902 | 103900 | 736259100 | 48200 | 48200 | 48200 | 48150 | 25 |
| 485 | 20240902 | 103800 | 735054250 | 48150 | 48200 | 48200 | 48150 | 6 |
| 486 | 20240902 | 103700 | 734765100 | 48150 | 48150 | 48150 | 48150 | 4 |
| 487 | 20240902 | 103600 | 734572500 | 48200 | 48150 | 48200 | 48150 | 172 |
| 488 | 20240902 | 103500 | 726290650 | 48150 | 48150 | 48150 | 48100 | 24 |
| 489 | 20240902 | 103400 | 725135100 | 48100 | 48100 | 48150 | 48100 | 62 |
| 490 | 20240902 | 103300 | 722152300 | 48100 | 48100 | 48150 | 48100 | 150 |
| 491 | 20240902 | 103200 | 714931950 | 48100 | 48100 | 48150 | 48100 | 604 |
| 492 | 20240902 | 103100 | 685878800 | 48100 | 48100 | 48150 | 48100 | 48 |
| 493 | 20240902 | 103000 | 683569650 | 48150 | 48150 | 48150 | 48100 | 41 |
| 494 | 20240902 | 102900 | 681596200 | 48150 | 48150 | 48150 | 48100 | 22 |
| 495 | 20240902 | 102800 | 680537100 | 48200 | 48100 | 48200 | 48100 | 37 |
| 496 | 20240902 | 102700 | 678756050 | 48200 | 48150 | 48200 | 48100 | 64 |
| 497 | 20240902 | 102600 | 675674650 | 48200 | 48200 | 48200 | 48150 | 12 |
| 498 | 20240902 | 102500 | 675096300 | 48200 | 48200 | 48200 | 48200 | 106 |
| 499 | 20240902 | 102400 | 669987100 | 48200 | 48150 | 48200 | 48150 | 144 |
| 500 | 20240902 | 102300 | 663049300 | 48150 | 48250 | 48250 | 48100 | 324 |
| 501 | 20240902 | 102200 | 647441300 | 48200 | 48300 | 48300 | 48200 | 1042 |
| 502 | 20240902 | 102100 | 597213150 | 48300 | 48300 | 48300 | 48300 | 0 |
| 503 | 20240902 | 102000 | 597213150 | 48300 | 48300 | 48350 | 48250 | 79 |
| 504 | 20240902 | 101900 | 593397300 | 48300 | 48300 | 48300 | 48200 | 1007 |
| 505 | 20240902 | 101800 | 544819950 | 48300 | 48300 | 48300 | 48300 | 1 |
| 506 | 20240902 | 101700 | 544771650 | 48350 | 48350 | 48350 | 48300 | 43 |
| 507 | 20240902 | 101600 | 542693750 | 48300 | 48300 | 48300 | 48300 | 5 |
| 508 | 20240902 | 101500 | 542452250 | 48300 | 48350 | 48400 | 48300 | 340 |
| 509 | 20240902 | 101400 | 526014000 | 48350 | 48400 | 48400 | 48350 | 11 |
| 510 | 20240902 | 101300 | 525481650 | 48350 | 48300 | 48350 | 48300 | 494 |
| 511 | 20240902 | 101200 | 501611400 | 48300 | 48300 | 48300 | 48300 | 33 |
| 512 | 20240902 | 101100 | 500017500 | 48300 | 48300 | 48350 | 48300 | 16 |
| 513 | 20240902 | 101000 | 499244200 | 48300 | 48300 | 48300 | 48300 | 46 |
| 514 | 20240902 | 100900 | 497022400 | 48350 | 48300 | 48350 | 48300 | 57 |
| 515 | 20240902 | 100800 | 494266600 | 48300 | 48350 | 48350 | 48300 | 77 |
| 516 | 20240902 | 100700 | 490543800 | 48350 | 48300 | 48350 | 48300 | 84 |
| 517 | 20240902 | 100600 | 486486050 | 48300 | 48300 | 48300 | 48300 | 16 |
| 518 | 20240902 | 100500 | 485713250 | 48350 | 48400 | 48400 | 48300 | 401 |
| 519 | 20240902 | 100400 | 466325700 | 48400 | 48450 | 48450 | 48400 | 38 |
| 520 | 20240902 | 100300 | 464486450 | 48450 | 48400 | 48450 | 48350 | 245 |
| 521 | 20240902 | 100200 | 452636400 | 48450 | 48550 | 48550 | 48450 | 549 |
| 522 | 20240902 | 100100 | 426002150 | 48600 | 48550 | 48600 | 48550 | 22 |
| 523 | 20240902 | 100000 | 424933400 | 48550 | 48550 | 48550 | 48550 | 5 |
| 524 | 20240902 | 095900 | 424690650 | 48550 | 48550 | 48600 | 48550 | 248 |
| 525 | 20240902 | 095800 | 412639050 | 48550 | 48550 | 48550 | 48500 | 185 |
| 526 | 20240902 | 095700 | 403657900 | 48550 | 48550 | 48550 | 48550 | 8 |
| 527 | 20240902 | 095600 | 403269500 | 48550 | 48600 | 48600 | 48550 | 604 |
| 528 | 20240902 | 095500 | 373943500 | 48650 | 48550 | 48650 | 48550 | 7 |
| 529 | 20240902 | 095400 | 373603150 | 48550 | 48600 | 48600 | 48550 | 36 |
| 530 | 20240902 | 095300 | 371854200 | 48600 | 48650 | 48650 | 48550 | 484 |
| 531 | 20240902 | 095200 | 348343400 | 48650 | 48700 | 48700 | 48650 | 24 |
| 532 | 20240902 | 095100 | 347175250 | 48650 | 48700 | 48700 | 48650 | 26 |
| 533 | 20240902 | 095000 | 345910050 | 48650 | 48650 | 48700 | 48650 | 12 |
| 534 | 20240902 | 094900 | 345325750 | 48700 | 48700 | 48700 | 48650 | 39 |
| 535 | 20240902 | 094800 | 343427550 | 48700 | 48700 | 48700 | 48700 | 10 |
| 536 | 20240902 | 094700 | 342940550 | 48650 | 48550 | 48650 | 48550 | 42 |
| 537 | 20240902 | 094600 | 340899300 | 48600 | 48600 | 48650 | 48600 | 110 |
| 538 | 20240902 | 094500 | 335548250 | 48600 | 48600 | 48650 | 48600 | 39 |
| 539 | 20240902 | 094400 | 333652750 | 48600 | 48600 | 48600 | 48600 | 191 |
| 540 | 20240902 | 094300 | 324370150 | 48600 | 48550 | 48600 | 48550 | 106 |
| 541 | 20240902 | 094200 | 319219050 | 48600 | 48550 | 48650 | 48550 | 33 |
| 542 | 20240902 | 094100 | 317616350 | 48550 | 48550 | 48550 | 48550 | 6 |
| 543 | 20240902 | 094000 | 317325050 | 48550 | 48550 | 48650 | 48550 | 94 |
| 544 | 20240902 | 093900 | 312759800 | 48600 | 48600 | 48600 | 48600 | 17 |
| 545 | 20240902 | 093800 | 311933600 | 48600 | 48650 | 48650 | 48600 | 156 |
| 546 | 20240902 | 093700 | 304344950 | 48700 | 48600 | 48700 | 48600 | 107 |
| 547 | 20240902 | 093600 | 299141650 | 48550 | 48500 | 48550 | 48500 | 133 |
| 548 | 20240902 | 093500 | 292684850 | 48500 | 48450 | 48500 | 48450 | 47 |
| 549 | 20240902 | 093400 | 290405500 | 48450 | 48450 | 48550 | 48450 | 96 |
| 550 | 20240902 | 093300 | 285753100 | 48500 | 48500 | 48500 | 48500 | 1 |
| 551 | 20240902 | 093200 | 285704600 | 48450 | 48450 | 48550 | 48450 | 109 |
| 552 | 20240902 | 093100 | 280420800 | 48450 | 48450 | 48500 | 48450 | 49 |
| 553 | 20240902 | 093000 | 278046650 | 48550 | 48450 | 48550 | 48450 | 43 |
| 554 | 20240902 | 092900 | 275963200 | 48450 | 48400 | 48450 | 48350 | 169 |
| 555 | 20240902 | 092800 | 267785150 | 48550 | 48400 | 48550 | 48400 | 224 |
| 556 | 20240902 | 092700 | 256923200 | 48400 | 48400 | 48400 | 48400 | 89 |
| 557 | 20240902 | 092600 | 252615600 | 48450 | 48450 | 48450 | 48450 | 102 |
| 558 | 20240902 | 092500 | 247673700 | 48450 | 48400 | 48500 | 48400 | 99 |
| 559 | 20240902 | 092400 | 242880050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 560 | 20240902 | 092300 | 242880050 | 48550 | 48350 | 48550 | 48350 | 121 |
| 561 | 20240902 | 092200 | 237015200 | 48350 | 48350 | 48450 | 48350 | 104 |
| 562 | 20240902 | 092100 | 231983550 | 48350 | 48400 | 48400 | 48350 | 80 |
| 563 | 20240902 | 092000 | 228114050 | 48400 | 48450 | 48450 | 48400 | 136 |
| 564 | 20240902 | 091900 | 221529000 | 48500 | 48500 | 48500 | 48450 | 65 |
| 565 | 20240902 | 091800 | 218377600 | 48550 | 48500 | 48550 | 48500 | 19 |
| 566 | 20240902 | 091700 | 217455350 | 48500 | 48650 | 48650 | 48500 | 482 |
| 567 | 20240902 | 091600 | 194033450 | 48650 | 48750 | 48750 | 48650 | 41 |
| 568 | 20240902 | 091500 | 192035850 | 48800 | 48800 | 48800 | 48800 | 1 |
| 569 | 20240902 | 091400 | 191987050 | 48800 | 48600 | 48850 | 48600 | 188 |
| 570 | 20240902 | 091300 | 182830850 | 48600 | 48550 | 48650 | 48550 | 506 |
| 571 | 20240902 | 091200 | 158243050 | 48500 | 48300 | 48500 | 48300 | 617 |
| 572 | 20240902 | 091100 | 128427950 | 48300 | 48350 | 48350 | 48300 | 420 |
| 573 | 20240902 | 091000 | 108138150 | 48350 | 48350 | 48350 | 48300 | 174 |
| 574 | 20240902 | 090900 | 99727650 | 48300 | 48400 | 48400 | 48300 | 264 |
| 575 | 20240902 | 090800 | 86958750 | 48400 | 48400 | 48400 | 48400 | 63 |
| 576 | 20240902 | 090700 | 83909550 | 48400 | 48400 | 48400 | 48350 | 553 |
| 577 | 20240902 | 090600 | 57149650 | 48450 | 48450 | 48500 | 48400 | 81 |
| 578 | 20240902 | 090500 | 53225650 | 48450 | 48400 | 48450 | 48400 | 101 |
| 579 | 20240902 | 090400 | 48336600 | 48400 | 48450 | 48500 | 48400 | 67 |
| 580 | 20240902 | 090300 | 45091150 | 48400 | 48350 | 48400 | 48350 | 124 |
| 581 | 20240902 | 090200 | 39094650 | 48350 | 48400 | 48400 | 48350 | 89 |
| 582 | 20240902 | 090100 | 34788350 | 48450 | 48550 | 48600 | 48450 | 533 |
| 583 | 20240902 | 090000 | 8909500 | 48700 | 48700 | 48700 | 48550 | 183 |