33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 3 | 20240905 | 191700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240905 | 191600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240905 | 191500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240905 | 191400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240905 | 191300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240905 | 191200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240905 | 191100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240905 | 191000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240905 | 190900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240905 | 190800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240905 | 190700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240905 | 190600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240905 | 190500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240905 | 190400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240905 | 190300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240905 | 190200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240905 | 190100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240905 | 190000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240905 | 185900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240905 | 185800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240905 | 185700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240905 | 185600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240905 | 185500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240905 | 185400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240905 | 185300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240905 | 185200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240905 | 185100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240905 | 185000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240905 | 184900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240905 | 184800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 33 | 20240905 | 184700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240905 | 184600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240905 | 184500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240905 | 184400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240905 | 184300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240905 | 184200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240905 | 184100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240905 | 184000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240905 | 183900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240905 | 183800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240905 | 183700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240905 | 183600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240905 | 183500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240905 | 183400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240905 | 183300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240905 | 183200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240905 | 183100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240905 | 183000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240905 | 182900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240905 | 182800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240905 | 182700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240905 | 182600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240905 | 182500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240905 | 182400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240905 | 182300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240905 | 182200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240905 | 182100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240905 | 182000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240905 | 181900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240905 | 181800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 63 | 20240905 | 181700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240905 | 181600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240905 | 181500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240905 | 181400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240905 | 181300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240905 | 181200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240905 | 181100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240905 | 181000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240905 | 180900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240905 | 180800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240905 | 180700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240905 | 180600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240905 | 180500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240905 | 180400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240905 | 180300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240905 | 180200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240905 | 180100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240905 | 180000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240905 | 175900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240905 | 175800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240905 | 175700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240905 | 175600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240905 | 175500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240905 | 175400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240905 | 175300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240905 | 175200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240905 | 175100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240905 | 175000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240905 | 174900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240905 | 174800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 93 | 20240905 | 174700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240905 | 174600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240905 | 174500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240905 | 174400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240905 | 174300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240905 | 174200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240905 | 174100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240905 | 174000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240905 | 173900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240905 | 173800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240905 | 173700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240905 | 173600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240905 | 173500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240905 | 173400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240905 | 173300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240905 | 173200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240905 | 173100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240905 | 173000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240905 | 172900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240905 | 172800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240905 | 172700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240905 | 172600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240905 | 172500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240905 | 172400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240905 | 172300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240905 | 172200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240905 | 172100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240905 | 172000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240905 | 171900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240905 | 171800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 123 | 20240905 | 171700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240905 | 171600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240905 | 171500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240905 | 171400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240905 | 171300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240905 | 171200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240905 | 171100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240905 | 171000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240905 | 170900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240905 | 170800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240905 | 170700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240905 | 170600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240905 | 170500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240905 | 170400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240905 | 170300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240905 | 170200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240905 | 170100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240905 | 170000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240905 | 165900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240905 | 165800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240905 | 165700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240905 | 165600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240905 | 165500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240905 | 165400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240905 | 165300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240905 | 165200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240905 | 165100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240905 | 165000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240905 | 164900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240905 | 164800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 153 | 20240905 | 164700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240905 | 164600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240905 | 164500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240905 | 164400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240905 | 164300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240905 | 164200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240905 | 164100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240905 | 164000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240905 | 163900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240905 | 163800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240905 | 163700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240905 | 163600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240905 | 163500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240905 | 163400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240905 | 163300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240905 | 163200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240905 | 163100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240905 | 163000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240905 | 162900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240905 | 162800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240905 | 162700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240905 | 162600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240905 | 162500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240905 | 162400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240905 | 162300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240905 | 162200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240905 | 162100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240905 | 162000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240905 | 161900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240905 | 161800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 183 | 20240905 | 161700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240905 | 161600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240905 | 161500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240905 | 161400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240905 | 161300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240905 | 161200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240905 | 161100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240905 | 161000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240905 | 160900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240905 | 160800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240905 | 160700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240905 | 160600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240905 | 160500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240905 | 160400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240905 | 160300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240905 | 160200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240905 | 160100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240905 | 160000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240905 | 155900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240905 | 155800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240905 | 155700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240905 | 155600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240905 | 155500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240905 | 155400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240905 | 155300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240905 | 155200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240905 | 155100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240905 | 155000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240905 | 154900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240905 | 154800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 213 | 20240905 | 154700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240905 | 154600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240905 | 154500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240905 | 154400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20240905 | 154300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20240905 | 154200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20240905 | 154100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20240905 | 154000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20240905 | 153900 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20240905 | 153800 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20240905 | 153700 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20240905 | 153600 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20240905 | 153500 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20240905 | 153400 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20240905 | 153300 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20240905 | 153200 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20240905 | 153100 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20240905 | 153000 | 5035197350 | 48900 | 48900 | 48900 | 48900 | 1725 |
| 231 | 20240905 | 152900 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20240905 | 152800 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20240905 | 152700 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20240905 | 152600 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20240905 | 152500 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20240905 | 152400 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20240905 | 152300 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20240905 | 152200 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20240905 | 152100 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20240905 | 152000 | 4950844850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20240905 | 151900 | 4950844850 | 49100 | 49150 | 49200 | 49100 | 669 |
| 242 | 20240905 | 151800 | 4917965250 | 49150 | 49150 | 49150 | 49150 | 25 |
| 243 | 20240905 | 151700 | 4916736500 | 49200 | 49250 | 49250 | 49150 | 113 |
| 244 | 20240905 | 151600 | 4911176650 | 49200 | 49300 | 49300 | 49200 | 337 |
| 245 | 20240905 | 151500 | 4894575300 | 49250 | 49300 | 49300 | 49250 | 131 |
| 246 | 20240905 | 151400 | 4888117100 | 49300 | 49300 | 49350 | 49300 | 208 |
| 247 | 20240905 | 151300 | 4877861200 | 49300 | 49350 | 49350 | 49300 | 30 |
| 248 | 20240905 | 151200 | 4876381000 | 49300 | 49300 | 49350 | 49300 | 27 |
| 249 | 20240905 | 151100 | 4875048900 | 49300 | 49400 | 49400 | 49300 | 74 |
| 250 | 20240905 | 151000 | 4871396150 | 49350 | 49350 | 49350 | 49350 | 18 |
| 251 | 20240905 | 150900 | 4870507850 | 49400 | 49450 | 49450 | 49350 | 200 |
| 252 | 20240905 | 150800 | 4860632500 | 49450 | 49450 | 49500 | 49450 | 234 |
| 253 | 20240905 | 150700 | 4849060600 | 49400 | 49300 | 49400 | 49300 | 350 |
| 254 | 20240905 | 150600 | 4831797500 | 49300 | 49200 | 49300 | 49200 | 26 |
| 255 | 20240905 | 150500 | 4830516000 | 49200 | 49300 | 49300 | 49200 | 162 |
| 256 | 20240905 | 150400 | 4822542350 | 49300 | 49300 | 49350 | 49300 | 54 |
| 257 | 20240905 | 150300 | 4819880050 | 49300 | 49250 | 49300 | 49200 | 51 |
| 258 | 20240905 | 150200 | 4817368350 | 49250 | 49250 | 49250 | 49250 | 4 |
| 259 | 20240905 | 150100 | 4817171350 | 49250 | 49250 | 49250 | 49250 | 24 |
| 260 | 20240905 | 150000 | 4815989350 | 49250 | 49250 | 49250 | 49250 | 35 |
| 261 | 20240905 | 145900 | 4814265600 | 49200 | 49200 | 49250 | 49150 | 70 |
| 262 | 20240905 | 145800 | 4810821650 | 49250 | 49250 | 49250 | 49250 | 1 |
| 263 | 20240905 | 145700 | 4810772400 | 49200 | 49150 | 49200 | 49150 | 34 |
| 264 | 20240905 | 145600 | 4809100900 | 49200 | 49200 | 49200 | 49200 | 20 |
| 265 | 20240905 | 145500 | 4808116900 | 49250 | 49300 | 49300 | 49250 | 38 |
| 266 | 20240905 | 145400 | 4806244000 | 49300 | 49150 | 49300 | 49150 | 108 |
| 267 | 20240905 | 145300 | 4800923300 | 49150 | 49150 | 49150 | 49150 | 1 |
| 268 | 20240905 | 145200 | 4800874150 | 49200 | 49250 | 49250 | 49200 | 79 |
| 269 | 20240905 | 145100 | 4796986950 | 49250 | 49250 | 49250 | 49250 | 6 |
| 270 | 20240905 | 145000 | 4796691450 | 49300 | 49250 | 49300 | 49250 | 25 |
| 271 | 20240905 | 144900 | 4795459600 | 49250 | 49300 | 49300 | 49250 | 132 |
| 272 | 20240905 | 144800 | 4788958550 | 49250 | 49250 | 49250 | 49250 | 15 |
| 273 | 20240905 | 144700 | 4788219800 | 49300 | 49300 | 49300 | 49300 | 25 |
| 274 | 20240905 | 144600 | 4786987300 | 49300 | 49300 | 49300 | 49300 | 73 |
| 275 | 20240905 | 144500 | 4783388400 | 49250 | 49350 | 49350 | 49250 | 41 |
| 276 | 20240905 | 144400 | 4781367950 | 49350 | 49350 | 49350 | 49350 | 0 |
| 277 | 20240905 | 144300 | 4781367950 | 49350 | 49350 | 49350 | 49350 | 28 |
| 278 | 20240905 | 144200 | 4779986150 | 49250 | 49300 | 49300 | 49250 | 242 |
| 279 | 20240905 | 144100 | 4768065550 | 49300 | 49300 | 49300 | 49300 | 9 |
| 280 | 20240905 | 144000 | 4767621850 | 49250 | 49450 | 49450 | 49250 | 104 |
| 281 | 20240905 | 143900 | 4762491950 | 49450 | 49400 | 49450 | 49400 | 95 |
| 282 | 20240905 | 143800 | 4757795850 | 49400 | 49400 | 49400 | 49400 | 19 |
| 283 | 20240905 | 143700 | 4756857250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 284 | 20240905 | 143600 | 4756857250 | 49350 | 49250 | 49450 | 49250 | 658 |
| 285 | 20240905 | 143500 | 4724432000 | 49250 | 49250 | 49250 | 49200 | 115 |
| 286 | 20240905 | 143400 | 4718773900 | 49250 | 49050 | 49250 | 49050 | 696 |
| 287 | 20240905 | 143300 | 4684591500 | 49050 | 49050 | 49050 | 48950 | 298 |
| 288 | 20240905 | 143200 | 4669985250 | 49050 | 49050 | 49050 | 49050 | 16 |
| 289 | 20240905 | 143100 | 4669200450 | 49100 | 49050 | 49100 | 49050 | 71 |
| 290 | 20240905 | 143000 | 4665716800 | 49050 | 49000 | 49050 | 49000 | 36 |
| 291 | 20240905 | 142900 | 4663952750 | 49000 | 49000 | 49000 | 49000 | 53 |
| 292 | 20240905 | 142800 | 4661355750 | 48950 | 49050 | 49050 | 48900 | 571 |
| 293 | 20240905 | 142700 | 4633379750 | 49050 | 49050 | 49050 | 49050 | 47 |
| 294 | 20240905 | 142600 | 4631074400 | 49000 | 49100 | 49100 | 49000 | 460 |
| 295 | 20240905 | 142500 | 4608512250 | 49100 | 49100 | 49100 | 49100 | 1 |
| 296 | 20240905 | 142400 | 4608463150 | 49100 | 49100 | 49100 | 49100 | 20 |
| 297 | 20240905 | 142300 | 4607481150 | 49100 | 49150 | 49150 | 49100 | 225 |
| 298 | 20240905 | 142200 | 4596431800 | 49250 | 49250 | 49250 | 49200 | 35 |
| 299 | 20240905 | 142100 | 4594708850 | 49250 | 49200 | 49250 | 49200 | 36 |
| 300 | 20240905 | 142000 | 4592937150 | 49150 | 49200 | 49200 | 49150 | 25 |
| 301 | 20240905 | 141900 | 4591707700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 302 | 20240905 | 141800 | 4591707700 | 49200 | 49200 | 49200 | 49200 | 114 |
| 303 | 20240905 | 141700 | 4586098900 | 49150 | 49150 | 49150 | 49150 | 30 |
| 304 | 20240905 | 141600 | 4584624400 | 49100 | 49150 | 49150 | 49050 | 78 |
| 305 | 20240905 | 141500 | 4580793800 | 49200 | 49100 | 49200 | 49100 | 127 |
| 306 | 20240905 | 141400 | 4574547150 | 49150 | 49000 | 49150 | 49000 | 41 |
| 307 | 20240905 | 141300 | 4572535400 | 49000 | 48950 | 49000 | 48950 | 30 |
| 308 | 20240905 | 141200 | 4571066350 | 48950 | 48950 | 48950 | 48900 | 52 |
| 309 | 20240905 | 141100 | 4568521350 | 48950 | 48850 | 48950 | 48850 | 69 |
| 310 | 20240905 | 141000 | 4565147950 | 48850 | 48650 | 48900 | 48650 | 608 |
| 311 | 20240905 | 140900 | 4535532250 | 48700 | 48900 | 48900 | 48700 | 175 |
| 312 | 20240905 | 140800 | 4526992500 | 48900 | 48950 | 48950 | 48200 | 2541 |
| 313 | 20240905 | 140700 | 4403350850 | 48950 | 48950 | 48950 | 48950 | 26 |
| 314 | 20240905 | 140600 | 4402078150 | 48950 | 48950 | 48950 | 48950 | 73 |
| 315 | 20240905 | 140500 | 4398504800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 316 | 20240905 | 140400 | 4398504800 | 48950 | 49100 | 49100 | 48950 | 415 |
| 317 | 20240905 | 140300 | 4378163500 | 49100 | 49100 | 49100 | 49100 | 58 |
| 318 | 20240905 | 140200 | 4375315700 | 49100 | 49100 | 49100 | 49100 | 36 |
| 319 | 20240905 | 140100 | 4373548100 | 49100 | 49150 | 49150 | 49100 | 75 |
| 320 | 20240905 | 140000 | 4369864100 | 49150 | 49150 | 49150 | 49100 | 35 |
| 321 | 20240905 | 135900 | 4368144850 | 49150 | 49150 | 49150 | 49100 | 65 |
| 322 | 20240905 | 135800 | 4364950250 | 49150 | 49100 | 49150 | 49100 | 6 |
| 323 | 20240905 | 135700 | 4364655600 | 49100 | 49100 | 49100 | 49000 | 74 |
| 324 | 20240905 | 135600 | 4361026350 | 49100 | 49000 | 49100 | 49000 | 256 |
| 325 | 20240905 | 135500 | 4348469200 | 49050 | 49050 | 49050 | 49050 | 141 |
| 326 | 20240905 | 135400 | 4341553150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 327 | 20240905 | 135300 | 4341553150 | 49050 | 49100 | 49100 | 49050 | 72 |
| 328 | 20240905 | 135200 | 4338019550 | 49100 | 49100 | 49100 | 49100 | 21 |
| 329 | 20240905 | 135100 | 4336988450 | 49050 | 49050 | 49050 | 49050 | 25 |
| 330 | 20240905 | 135000 | 4335762200 | 49050 | 49000 | 49050 | 49000 | 106 |
| 331 | 20240905 | 134900 | 4330566050 | 49000 | 48950 | 49000 | 48950 | 110 |
| 332 | 20240905 | 134800 | 4325181350 | 48900 | 48950 | 48950 | 48900 | 153 |
| 333 | 20240905 | 134700 | 4317692950 | 48950 | 48950 | 48950 | 48950 | 19 |
| 334 | 20240905 | 134600 | 4316762900 | 49000 | 49100 | 49350 | 49000 | 548 |
| 335 | 20240905 | 134500 | 4289844800 | 49050 | 49050 | 49100 | 49050 | 13 |
| 336 | 20240905 | 134400 | 4289207100 | 49000 | 49000 | 49000 | 49000 | 32 |
| 337 | 20240905 | 134300 | 4287639100 | 49000 | 49050 | 49050 | 49000 | 251 |
| 338 | 20240905 | 134200 | 4275339000 | 49050 | 49050 | 49050 | 49050 | 3 |
| 339 | 20240905 | 134100 | 4275191850 | 49050 | 49050 | 49050 | 49000 | 28 |
| 340 | 20240905 | 134000 | 4273819100 | 49050 | 49000 | 49050 | 49000 | 46 |
| 341 | 20240905 | 133900 | 4271563700 | 49050 | 49000 | 49050 | 49000 | 17 |
| 342 | 20240905 | 133800 | 4270730650 | 49050 | 49050 | 49050 | 49050 | 80 |
| 343 | 20240905 | 133700 | 4266806650 | 49050 | 49100 | 49100 | 49050 | 182 |
| 344 | 20240905 | 133600 | 4257877950 | 49100 | 49050 | 49100 | 49050 | 25 |
| 345 | 20240905 | 133500 | 4256651100 | 49100 | 49100 | 49100 | 49100 | 21 |
| 346 | 20240905 | 133400 | 4255620000 | 49100 | 49050 | 49100 | 49050 | 53 |
| 347 | 20240905 | 133300 | 4253018650 | 49100 | 49100 | 49100 | 49050 | 190 |
| 348 | 20240905 | 133200 | 4243698000 | 49100 | 49100 | 49100 | 49100 | 50 |
| 349 | 20240905 | 133100 | 4241243000 | 49100 | 49100 | 49100 | 49100 | 15 |
| 350 | 20240905 | 133000 | 4240506500 | 49100 | 49100 | 49150 | 49100 | 31 |
| 351 | 20240905 | 132900 | 4238983850 | 49150 | 49300 | 49300 | 49150 | 77 |
| 352 | 20240905 | 132800 | 4235194200 | 49250 | 49350 | 49350 | 49250 | 78 |
| 353 | 20240905 | 132700 | 4231349800 | 49450 | 49300 | 49900 | 49250 | 777 |
| 354 | 20240905 | 132600 | 4192869200 | 49200 | 49100 | 49800 | 49100 | 805 |
| 355 | 20240905 | 132500 | 4153138700 | 49100 | 49100 | 49100 | 49100 | 4 |
| 356 | 20240905 | 132400 | 4152942300 | 49100 | 49100 | 49150 | 49100 | 51 |
| 357 | 20240905 | 132300 | 4150436700 | 49100 | 49400 | 49400 | 49100 | 515 |
| 358 | 20240905 | 132200 | 4125103250 | 49450 | 49150 | 49900 | 49150 | 1035 |
| 359 | 20240905 | 132100 | 4073715500 | 49100 | 49100 | 49100 | 49100 | 38 |
| 360 | 20240905 | 132000 | 4071849700 | 49100 | 48950 | 49150 | 48900 | 190 |
| 361 | 20240905 | 131900 | 4062544150 | 48950 | 48950 | 49000 | 48900 | 43 |
| 362 | 20240905 | 131800 | 4060439750 | 48950 | 49100 | 49100 | 48950 | 235 |
| 363 | 20240905 | 131700 | 4048915350 | 49100 | 49050 | 49100 | 49050 | 22 |
| 364 | 20240905 | 131600 | 4047835750 | 49050 | 49050 | 49100 | 49050 | 30 |
| 365 | 20240905 | 131500 | 4046364200 | 49050 | 49150 | 49150 | 49050 | 112 |
| 366 | 20240905 | 131400 | 4040870500 | 49000 | 48800 | 49000 | 48800 | 334 |
| 367 | 20240905 | 131300 | 4024558400 | 48800 | 48850 | 48850 | 48800 | 24 |
| 368 | 20240905 | 131200 | 4023387000 | 48850 | 48700 | 48850 | 48700 | 350 |
| 369 | 20240905 | 131100 | 4006331600 | 48700 | 48600 | 48700 | 48600 | 126 |
| 370 | 20240905 | 131000 | 4000199600 | 48600 | 48650 | 48700 | 48600 | 50 |
| 371 | 20240905 | 130900 | 3997767550 | 48650 | 48650 | 48700 | 48600 | 420 |
| 372 | 20240905 | 130800 | 3977327650 | 48600 | 48550 | 48650 | 48550 | 371 |
| 373 | 20240905 | 130700 | 3959307600 | 48550 | 48650 | 48700 | 48500 | 1379 |
| 374 | 20240905 | 130600 | 3892358300 | 48550 | 48550 | 48700 | 48550 | 680 |
| 375 | 20240905 | 130500 | 3859310300 | 48600 | 48650 | 48650 | 48600 | 160 |
| 376 | 20240905 | 130400 | 3851533700 | 48650 | 48600 | 48650 | 48600 | 268 |
| 377 | 20240905 | 130300 | 3838504500 | 48550 | 48650 | 48650 | 48550 | 1041 |
| 378 | 20240905 | 130200 | 3787920350 | 48650 | 48700 | 48700 | 48650 | 149 |
| 379 | 20240905 | 130100 | 3780665300 | 48750 | 48850 | 48850 | 48700 | 142 |
| 380 | 20240905 | 130000 | 3773738450 | 48750 | 48700 | 48850 | 48700 | 891 |
| 381 | 20240905 | 125900 | 3730315700 | 48650 | 48650 | 48750 | 48600 | 683 |
| 382 | 20240905 | 125800 | 3697097800 | 48700 | 48800 | 48800 | 48650 | 705 |
| 383 | 20240905 | 125700 | 3662723000 | 48850 | 48900 | 48900 | 48850 | 556 |
| 384 | 20240905 | 125600 | 3635544700 | 48900 | 48900 | 48900 | 48900 | 108 |
| 385 | 20240905 | 125500 | 3630263500 | 48950 | 48950 | 48950 | 48900 | 474 |
| 386 | 20240905 | 125400 | 3607074200 | 48950 | 49000 | 49000 | 48950 | 174 |
| 387 | 20240905 | 125300 | 3598556250 | 49000 | 49000 | 49050 | 49000 | 312 |
| 388 | 20240905 | 125200 | 3583263050 | 49000 | 49000 | 49050 | 49000 | 313 |
| 389 | 20240905 | 125100 | 3567925550 | 49000 | 49100 | 49100 | 49000 | 642 |
| 390 | 20240905 | 125000 | 3536462300 | 49050 | 49150 | 49150 | 49050 | 3253 |
| 391 | 20240905 | 124900 | 3376664000 | 49200 | 49200 | 49200 | 49150 | 181 |
| 392 | 20240905 | 124800 | 3367760300 | 49200 | 49250 | 49250 | 49150 | 54 |
| 393 | 20240905 | 124700 | 3365104600 | 49200 | 49250 | 49250 | 49200 | 1210 |
| 394 | 20240905 | 124600 | 3305544850 | 49300 | 49350 | 49350 | 49300 | 43 |
| 395 | 20240905 | 124500 | 3303424550 | 49350 | 49450 | 49450 | 49350 | 291 |
| 396 | 20240905 | 124400 | 3289051500 | 49450 | 49450 | 49450 | 49450 | 36 |
| 397 | 20240905 | 124300 | 3287271300 | 49400 | 49450 | 49450 | 49400 | 75 |
| 398 | 20240905 | 124200 | 3283563250 | 49500 | 49500 | 49500 | 49500 | 0 |
| 399 | 20240905 | 124100 | 3283563250 | 49500 | 49250 | 49500 | 49250 | 507 |
| 400 | 20240905 | 124000 | 3258548850 | 49250 | 49300 | 49300 | 49250 | 75 |
| 401 | 20240905 | 123900 | 3254854250 | 49250 | 49350 | 49350 | 49250 | 751 |
| 402 | 20240905 | 123800 | 3217813600 | 49350 | 49450 | 49450 | 49350 | 42 |
| 403 | 20240905 | 123700 | 3215738600 | 49400 | 49450 | 49450 | 49400 | 30 |
| 404 | 20240905 | 123600 | 3214256100 | 49400 | 49400 | 49400 | 49400 | 102 |
| 405 | 20240905 | 123500 | 3209217300 | 49400 | 49400 | 49400 | 49400 | 20 |
| 406 | 20240905 | 123400 | 3208229300 | 49400 | 49450 | 49450 | 49400 | 59 |
| 407 | 20240905 | 123300 | 3205313450 | 49450 | 49500 | 49500 | 49450 | 22 |
| 408 | 20240905 | 123200 | 3204225050 | 49500 | 49450 | 49500 | 49450 | 125 |
| 409 | 20240905 | 123100 | 3198043150 | 49450 | 49450 | 49450 | 49450 | 40 |
| 410 | 20240905 | 123000 | 3196065150 | 49450 | 49450 | 49450 | 49450 | 60 |
| 411 | 20240905 | 122900 | 3193098150 | 49500 | 49500 | 49500 | 49500 | 12 |
| 412 | 20240905 | 122800 | 3192504150 | 49450 | 49450 | 49450 | 49450 | 27 |
| 413 | 20240905 | 122700 | 3191169000 | 49450 | 49450 | 49450 | 49450 | 4 |
| 414 | 20240905 | 122600 | 3190971200 | 49500 | 49450 | 49500 | 49450 | 144 |
| 415 | 20240905 | 122500 | 3183843850 | 49500 | 49450 | 49500 | 49450 | 67 |
| 416 | 20240905 | 122400 | 3180529000 | 49450 | 49500 | 49550 | 49450 | 374 |
| 417 | 20240905 | 122300 | 3162014850 | 49500 | 49500 | 49550 | 49500 | 64 |
| 418 | 20240905 | 122200 | 3158846700 | 49500 | 49550 | 49550 | 49500 | 31 |
| 419 | 20240905 | 122100 | 3157311650 | 49500 | 49500 | 49500 | 49500 | 315 |
| 420 | 20240905 | 122000 | 3141719150 | 49550 | 49550 | 49550 | 49550 | 0 |
| 421 | 20240905 | 121900 | 3141719150 | 49550 | 49550 | 49550 | 49550 | 5 |
| 422 | 20240905 | 121800 | 3141471400 | 49550 | 49550 | 49550 | 49550 | 12 |
| 423 | 20240905 | 121700 | 3140876800 | 49500 | 49550 | 49550 | 49500 | 185 |
| 424 | 20240905 | 121600 | 3131713750 | 49500 | 49500 | 49500 | 49450 | 290 |
| 425 | 20240905 | 121500 | 3117364550 | 49550 | 49600 | 49600 | 49550 | 117 |
| 426 | 20240905 | 121400 | 3111566600 | 49650 | 49600 | 49650 | 49600 | 14 |
| 427 | 20240905 | 121300 | 3110871650 | 49600 | 49600 | 49600 | 49600 | 14 |
| 428 | 20240905 | 121200 | 3110177250 | 49600 | 49600 | 49600 | 49600 | 20 |
| 429 | 20240905 | 121100 | 3109185250 | 49550 | 49600 | 49600 | 49550 | 113 |
| 430 | 20240905 | 121000 | 3103584850 | 49550 | 49650 | 49650 | 49550 | 51 |
| 431 | 20240905 | 120900 | 3101056800 | 49600 | 49650 | 49650 | 49600 | 29 |
| 432 | 20240905 | 120800 | 3099618150 | 49700 | 49800 | 49800 | 49700 | 825 |
| 433 | 20240905 | 120700 | 3058572200 | 49850 | 49850 | 49850 | 49850 | 11 |
| 434 | 20240905 | 120600 | 3058023850 | 49800 | 49800 | 49800 | 49800 | 38 |
| 435 | 20240905 | 120500 | 3056131450 | 49750 | 49800 | 49800 | 49750 | 200 |
| 436 | 20240905 | 120400 | 3046179400 | 49800 | 49800 | 49800 | 49800 | 4 |
| 437 | 20240905 | 120300 | 3045980200 | 49800 | 49750 | 49800 | 49750 | 73 |
| 438 | 20240905 | 120200 | 3042347850 | 49800 | 49850 | 49850 | 49800 | 310 |
| 439 | 20240905 | 120100 | 3026897200 | 49850 | 49900 | 49900 | 49850 | 35 |
| 440 | 20240905 | 120000 | 3025151600 | 49900 | 49900 | 49900 | 49850 | 47 |
| 441 | 20240905 | 115900 | 3022806350 | 49850 | 49900 | 49900 | 49850 | 14 |
| 442 | 20240905 | 115800 | 3022108250 | 49850 | 49900 | 49900 | 49850 | 18 |
| 443 | 20240905 | 115700 | 3021210700 | 49950 | 49950 | 49950 | 49950 | 1 |
| 444 | 20240905 | 115600 | 3021160750 | 49950 | 49950 | 49950 | 49900 | 42 |
| 445 | 20240905 | 115500 | 3019063400 | 49950 | 49850 | 49950 | 49850 | 184 |
| 446 | 20240905 | 115400 | 3009881350 | 49900 | 49850 | 49900 | 49850 | 57 |
| 447 | 20240905 | 115300 | 3007039850 | 49850 | 49800 | 49850 | 49800 | 98 |
| 448 | 20240905 | 115200 | 3002156500 | 49800 | 49800 | 49800 | 49800 | 10 |
| 449 | 20240905 | 115100 | 3001658500 | 49800 | 49800 | 49800 | 49750 | 171 |
| 450 | 20240905 | 115000 | 2993143350 | 49800 | 49800 | 49800 | 49800 | 23 |
| 451 | 20240905 | 114900 | 2991997950 | 49750 | 49750 | 49800 | 49750 | 68 |
| 452 | 20240905 | 114800 | 2988613850 | 49750 | 49750 | 49750 | 49750 | 13 |
| 453 | 20240905 | 114700 | 2987967100 | 49800 | 49800 | 49800 | 49800 | 17 |
| 454 | 20240905 | 114600 | 2987120500 | 49850 | 49900 | 49900 | 49800 | 30 |
| 455 | 20240905 | 114500 | 2985625950 | 49850 | 49800 | 49850 | 49800 | 13 |
| 456 | 20240905 | 114400 | 2984978050 | 49750 | 49750 | 49800 | 49750 | 598 |
| 457 | 20240905 | 114300 | 2955225550 | 49750 | 49800 | 49800 | 49750 | 65 |
| 458 | 20240905 | 114200 | 2951991500 | 49850 | 49950 | 49950 | 49850 | 238 |
| 459 | 20240905 | 114100 | 2940115100 | 50000 | 50000 | 50000 | 49950 | 53 |
| 460 | 20240905 | 114000 | 2937467400 | 50000 | 50000 | 50000 | 50000 | 19 |
| 461 | 20240905 | 113900 | 2936517400 | 50000 | 49900 | 50000 | 49900 | 472 |
| 462 | 20240905 | 113800 | 2912943350 | 49900 | 49950 | 49950 | 49900 | 104 |
| 463 | 20240905 | 113700 | 2907749700 | 49950 | 50000 | 50000 | 49900 | 79 |
| 464 | 20240905 | 113600 | 2903807350 | 49950 | 50000 | 50000 | 49950 | 1850 |
| 465 | 20240905 | 113500 | 2811391500 | 50200 | 50200 | 50200 | 50000 | 655 |
| 466 | 20240905 | 113400 | 2778579400 | 50200 | 50200 | 50200 | 50100 | 152 |
| 467 | 20240905 | 113300 | 2770958000 | 50100 | 49950 | 50200 | 49900 | 1953 |
| 468 | 20240905 | 113200 | 2673230350 | 49900 | 49800 | 49900 | 49800 | 606 |
| 469 | 20240905 | 113100 | 2643008650 | 49700 | 49750 | 49800 | 49700 | 693 |
| 470 | 20240905 | 113000 | 2608547500 | 49700 | 49650 | 49700 | 49650 | 303 |
| 471 | 20240905 | 112900 | 2593503050 | 49650 | 49600 | 49650 | 49600 | 174 |
| 472 | 20240905 | 112800 | 2584867650 | 49550 | 49550 | 49550 | 49550 | 28 |
| 473 | 20240905 | 112700 | 2583480250 | 49500 | 49450 | 49500 | 49450 | 44 |
| 474 | 20240905 | 112600 | 2581303650 | 49500 | 49500 | 49500 | 49500 | 33 |
| 475 | 20240905 | 112500 | 2579670150 | 49500 | 49500 | 49500 | 49500 | 20 |
| 476 | 20240905 | 112400 | 2578680150 | 49500 | 49500 | 49550 | 49500 | 40 |
| 477 | 20240905 | 112300 | 2576699450 | 49550 | 49500 | 49600 | 49500 | 211 |
| 478 | 20240905 | 112200 | 2566250150 | 49500 | 49400 | 49500 | 49400 | 422 |
| 479 | 20240905 | 112100 | 2545385900 | 49400 | 49300 | 49450 | 49300 | 235 |
| 480 | 20240905 | 112000 | 2533774700 | 49300 | 49350 | 49350 | 49250 | 316 |
| 481 | 20240905 | 111900 | 2518201500 | 49300 | 49350 | 49350 | 49300 | 689 |
| 482 | 20240905 | 111800 | 2484233750 | 49300 | 49400 | 49400 | 49300 | 364 |
| 483 | 20240905 | 111700 | 2466267950 | 49400 | 49300 | 49400 | 49300 | 518 |
| 484 | 20240905 | 111600 | 2440688850 | 49300 | 49250 | 49300 | 49250 | 317 |
| 485 | 20240905 | 111500 | 2425071500 | 49200 | 49250 | 49250 | 49200 | 51 |
| 486 | 20240905 | 111400 | 2422562250 | 49250 | 49300 | 49300 | 49200 | 288 |
| 487 | 20240905 | 111300 | 2408377800 | 49350 | 49400 | 49400 | 49350 | 38 |
| 488 | 20240905 | 111200 | 2406501950 | 49400 | 49400 | 49400 | 49400 | 18 |
| 489 | 20240905 | 111100 | 2405612750 | 49350 | 49150 | 49350 | 49150 | 671 |
| 490 | 20240905 | 111000 | 2372590950 | 49150 | 49150 | 49300 | 49100 | 966 |
| 491 | 20240905 | 110900 | 2325108600 | 49150 | 49200 | 49250 | 49100 | 1072 |
| 492 | 20240905 | 110800 | 2272419300 | 49250 | 49400 | 49400 | 49250 | 380 |
| 493 | 20240905 | 110700 | 2253667950 | 49400 | 49400 | 49450 | 49400 | 83 |
| 494 | 20240905 | 110600 | 2249567450 | 49450 | 49500 | 49500 | 49450 | 198 |
| 495 | 20240905 | 110500 | 2239775650 | 49500 | 49700 | 49700 | 49400 | 1932 |
| 496 | 20240905 | 110400 | 2144014100 | 49650 | 49700 | 49700 | 49650 | 62 |
| 497 | 20240905 | 110300 | 2140933100 | 49750 | 49800 | 49850 | 49750 | 77 |
| 498 | 20240905 | 110200 | 2137098600 | 49800 | 49750 | 49800 | 49700 | 580 |
| 499 | 20240905 | 110100 | 2108253350 | 49700 | 49700 | 49750 | 49700 | 227 |
| 500 | 20240905 | 110000 | 2096969100 | 49750 | 49650 | 49750 | 49650 | 317 |
| 501 | 20240905 | 105900 | 2081221350 | 49650 | 49700 | 49700 | 49650 | 7 |
| 502 | 20240905 | 105800 | 2080873750 | 49700 | 49700 | 49700 | 49650 | 78 |
| 503 | 20240905 | 105700 | 2077000350 | 49700 | 49700 | 49700 | 49650 | 128 |
| 504 | 20240905 | 105600 | 2070644100 | 49650 | 49700 | 49700 | 49650 | 129 |
| 505 | 20240905 | 105500 | 2064233300 | 49700 | 49750 | 49750 | 49700 | 32 |
| 506 | 20240905 | 105400 | 2062641950 | 49700 | 49900 | 49950 | 49650 | 515 |
| 507 | 20240905 | 105300 | 2037001500 | 49950 | 49650 | 49950 | 49650 | 1329 |
| 508 | 20240905 | 105200 | 1970949500 | 49700 | 49750 | 49750 | 49700 | 803 |
| 509 | 20240905 | 105100 | 1931012350 | 49800 | 49900 | 49900 | 49750 | 1033 |
| 510 | 20240905 | 105000 | 1879542600 | 49900 | 49900 | 49900 | 49900 | 169 |
| 511 | 20240905 | 104900 | 1871109500 | 49900 | 49950 | 49950 | 49900 | 377 |
| 512 | 20240905 | 104800 | 1852295500 | 49950 | 50000 | 50000 | 49950 | 1026 |
| 513 | 20240905 | 104700 | 1801009000 | 50100 | 50100 | 50100 | 50100 | 215 |
| 514 | 20240905 | 104600 | 1790237500 | 50100 | 50000 | 50100 | 50000 | 28 |
| 515 | 20240905 | 104500 | 1788836300 | 50100 | 50300 | 50300 | 50100 | 725 |
| 516 | 20240905 | 104400 | 1752500700 | 50200 | 50200 | 50300 | 50200 | 28 |
| 517 | 20240905 | 104300 | 1751094000 | 50200 | 50100 | 50300 | 50100 | 18 |
| 518 | 20240905 | 104200 | 1750190700 | 50100 | 50200 | 50300 | 50100 | 118 |
| 519 | 20240905 | 104100 | 1744267300 | 50200 | 50300 | 50300 | 50200 | 72 |
| 520 | 20240905 | 104000 | 1740651900 | 50300 | 50300 | 50300 | 50300 | 29 |
| 521 | 20240905 | 103900 | 1739193200 | 50300 | 50200 | 50300 | 50200 | 101 |
| 522 | 20240905 | 103800 | 1734118000 | 50300 | 50200 | 50300 | 50100 | 139 |
| 523 | 20240905 | 103700 | 1727141700 | 50200 | 50200 | 50200 | 50200 | 167 |
| 524 | 20240905 | 103600 | 1718758300 | 50200 | 50100 | 50200 | 50100 | 84 |
| 525 | 20240905 | 103500 | 1714544500 | 50200 | 50100 | 50200 | 50100 | 25 |
| 526 | 20240905 | 103400 | 1713291800 | 50200 | 50100 | 50200 | 50100 | 10 |
| 527 | 20240905 | 103300 | 1712790700 | 50100 | 50200 | 50200 | 50100 | 382 |
| 528 | 20240905 | 103200 | 1693647600 | 50200 | 50200 | 50200 | 50200 | 6 |
| 529 | 20240905 | 103100 | 1693346400 | 50100 | 50100 | 50100 | 50100 | 27 |
| 530 | 20240905 | 103000 | 1691993700 | 50100 | 50100 | 50100 | 50100 | 0 |
| 531 | 20240905 | 102900 | 1691993700 | 50100 | 50000 | 50100 | 50000 | 70 |
| 532 | 20240905 | 102800 | 1688486800 | 50000 | 50100 | 50200 | 50000 | 285 |
| 533 | 20240905 | 102700 | 1674209800 | 50200 | 50100 | 50200 | 50100 | 12 |
| 534 | 20240905 | 102600 | 1673608500 | 50100 | 50100 | 50100 | 50000 | 97 |
| 535 | 20240905 | 102500 | 1668750100 | 50100 | 50100 | 50100 | 50000 | 303 |
| 536 | 20240905 | 102400 | 1653574800 | 50100 | 50100 | 50100 | 50000 | 393 |
| 537 | 20240905 | 102300 | 1633922000 | 50100 | 50200 | 50200 | 50100 | 625 |
| 538 | 20240905 | 102200 | 1602608000 | 50100 | 50200 | 50200 | 50100 | 212 |
| 539 | 20240905 | 102100 | 1591985500 | 50200 | 50200 | 50300 | 50100 | 944 |
| 540 | 20240905 | 102000 | 1544655800 | 50300 | 50300 | 50300 | 50300 | 119 |
| 541 | 20240905 | 101900 | 1538670100 | 50400 | 50400 | 50400 | 50200 | 2418 |
| 542 | 20240905 | 101800 | 1417051000 | 50400 | 50500 | 50500 | 50400 | 501 |
| 543 | 20240905 | 101700 | 1391751600 | 50500 | 50500 | 50600 | 50500 | 239 |
| 544 | 20240905 | 101600 | 1379679700 | 50400 | 50600 | 50600 | 50400 | 916 |
| 545 | 20240905 | 101500 | 1333453500 | 50600 | 50600 | 50600 | 50600 | 96 |
| 546 | 20240905 | 101400 | 1328595900 | 50600 | 50600 | 50600 | 50500 | 242 |
| 547 | 20240905 | 101300 | 1316360400 | 50600 | 50700 | 50700 | 50500 | 156 |
| 548 | 20240905 | 101200 | 1308467300 | 50700 | 50800 | 50800 | 50700 | 142 |
| 549 | 20240905 | 101100 | 1301266500 | 50800 | 50700 | 50800 | 50700 | 25 |
| 550 | 20240905 | 101000 | 1299997800 | 50800 | 51000 | 51000 | 50600 | 1774 |
| 551 | 20240905 | 100900 | 1210066900 | 51000 | 51000 | 51000 | 51000 | 92 |
| 552 | 20240905 | 100800 | 1205374900 | 51000 | 51100 | 51100 | 51000 | 41 |
| 553 | 20240905 | 100700 | 1203282500 | 51100 | 51000 | 51100 | 51000 | 12 |
| 554 | 20240905 | 100600 | 1202669400 | 51000 | 51000 | 51100 | 51000 | 613 |
| 555 | 20240905 | 100500 | 1171405400 | 51100 | 51200 | 51200 | 51100 | 167 |
| 556 | 20240905 | 100400 | 1162871600 | 51200 | 51100 | 51200 | 51100 | 13 |
| 557 | 20240905 | 100300 | 1162207200 | 51000 | 51100 | 51100 | 51000 | 163 |
| 558 | 20240905 | 100200 | 1153893300 | 51100 | 51200 | 51200 | 51100 | 306 |
| 559 | 20240905 | 100100 | 1138253900 | 51200 | 51200 | 51200 | 51200 | 237 |
| 560 | 20240905 | 100000 | 1126119500 | 51200 | 51200 | 51300 | 51200 | 340 |
| 561 | 20240905 | 095900 | 1108709800 | 51300 | 51300 | 51600 | 51200 | 387 |
| 562 | 20240905 | 095800 | 1088863400 | 51300 | 51100 | 51300 | 51100 | 145 |
| 563 | 20240905 | 095700 | 1081435800 | 51100 | 51200 | 51200 | 51100 | 334 |
| 564 | 20240905 | 095600 | 1064350400 | 51200 | 51100 | 51200 | 51100 | 87 |
| 565 | 20240905 | 095500 | 1059900700 | 51100 | 51200 | 51200 | 51100 | 372 |
| 566 | 20240905 | 095400 | 1040855600 | 51200 | 51200 | 51200 | 51200 | 15 |
| 567 | 20240905 | 095300 | 1040087600 | 51200 | 51200 | 51300 | 51200 | 329 |
| 568 | 20240905 | 095200 | 1023241600 | 51200 | 51200 | 51200 | 51200 | 48 |
| 569 | 20240905 | 095100 | 1020784000 | 51400 | 51500 | 51500 | 51300 | 388 |
| 570 | 20240905 | 095000 | 1000853900 | 51500 | 51500 | 51500 | 51500 | 71 |
| 571 | 20240905 | 094900 | 997197400 | 51500 | 51500 | 51500 | 51400 | 67 |
| 572 | 20240905 | 094800 | 993749500 | 51400 | 51500 | 51500 | 51400 | 61 |
| 573 | 20240905 | 094700 | 990613600 | 51500 | 51500 | 51500 | 51400 | 43 |
| 574 | 20240905 | 094600 | 988402900 | 51400 | 51500 | 51500 | 51400 | 94 |
| 575 | 20240905 | 094500 | 983568500 | 51500 | 51500 | 51500 | 51500 | 33 |
| 576 | 20240905 | 094400 | 981869000 | 51500 | 51500 | 51600 | 51500 | 497 |
| 577 | 20240905 | 094300 | 956271500 | 51500 | 51500 | 51600 | 51500 | 120 |
| 578 | 20240905 | 094200 | 950089500 | 51600 | 51700 | 51700 | 51600 | 13 |
| 579 | 20240905 | 094100 | 949418500 | 51600 | 51700 | 51700 | 51600 | 738 |
| 580 | 20240905 | 094000 | 911300100 | 51700 | 51800 | 51800 | 51700 | 17 |
| 581 | 20240905 | 093900 | 910420800 | 51700 | 51700 | 51800 | 51700 | 93 |
| 582 | 20240905 | 093800 | 905609000 | 51700 | 51700 | 51700 | 51700 | 109 |
| 583 | 20240905 | 093700 | 899973700 | 51600 | 51400 | 51900 | 51400 | 1101 |
| 584 | 20240905 | 093600 | 843051500 | 51400 | 51500 | 51500 | 51400 | 176 |
| 585 | 20240905 | 093500 | 833989700 | 51600 | 51600 | 51600 | 51600 | 111 |
| 586 | 20240905 | 093400 | 828262100 | 51600 | 51700 | 51700 | 51600 | 36 |
| 587 | 20240905 | 093300 | 826404000 | 51700 | 51600 | 51700 | 51600 | 81 |
| 588 | 20240905 | 093200 | 822224200 | 51600 | 51700 | 51700 | 51600 | 370 |
| 589 | 20240905 | 093100 | 803109000 | 51600 | 51500 | 51600 | 51500 | 477 |
| 590 | 20240905 | 093000 | 778499900 | 51500 | 51500 | 51500 | 51500 | 95 |
| 591 | 20240905 | 092900 | 773607400 | 51300 | 51400 | 51400 | 51300 | 84 |
| 592 | 20240905 | 092800 | 769290500 | 51400 | 51400 | 51500 | 51400 | 114 |
| 593 | 20240905 | 092700 | 763429800 | 51400 | 51400 | 51400 | 51300 | 600 |
| 594 | 20240905 | 092600 | 732589900 | 51500 | 51500 | 51500 | 51400 | 18 |
| 595 | 20240905 | 092500 | 731664000 | 51300 | 51400 | 51400 | 51300 | 66 |
| 596 | 20240905 | 092400 | 728274400 | 51400 | 51500 | 51500 | 51400 | 77 |
| 597 | 20240905 | 092300 | 724309700 | 51400 | 51200 | 51400 | 51200 | 144 |
| 598 | 20240905 | 092200 | 716908900 | 51300 | 51400 | 51500 | 51300 | 317 |
| 599 | 20240905 | 092100 | 700643800 | 51300 | 51200 | 51300 | 51200 | 313 |
| 600 | 20240905 | 092000 | 684596300 | 51300 | 51200 | 51300 | 51100 | 71 |
| 601 | 20240905 | 091900 | 680962500 | 51200 | 50900 | 51200 | 50900 | 1726 |
| 602 | 20240905 | 091800 | 592709100 | 50800 | 50800 | 50800 | 50800 | 2 |
| 603 | 20240905 | 091700 | 592607500 | 50800 | 50800 | 50900 | 50700 | 921 |
| 604 | 20240905 | 091600 | 545826600 | 50800 | 50700 | 50800 | 50600 | 2282 |
| 605 | 20240905 | 091500 | 430229500 | 50600 | 50700 | 50700 | 50600 | 912 |
| 606 | 20240905 | 091400 | 384001100 | 50800 | 50700 | 50800 | 50700 | 83 |
| 607 | 20240905 | 091300 | 379786900 | 50800 | 50900 | 51000 | 50800 | 489 |
| 608 | 20240905 | 091200 | 354930600 | 50900 | 50900 | 50900 | 50900 | 350 |
| 609 | 20240905 | 091100 | 337115600 | 50900 | 50900 | 50900 | 50900 | 25 |
| 610 | 20240905 | 091000 | 335843100 | 50800 | 50800 | 51000 | 50800 | 812 |
| 611 | 20240905 | 090900 | 294573300 | 50800 | 50900 | 50900 | 50700 | 703 |
| 612 | 20240905 | 090800 | 258847100 | 51000 | 51200 | 51200 | 51000 | 615 |
| 613 | 20240905 | 090700 | 227440100 | 51200 | 51300 | 51300 | 51100 | 423 |
| 614 | 20240905 | 090600 | 205786300 | 51400 | 51400 | 51400 | 51300 | 344 |
| 615 | 20240905 | 090500 | 188138700 | 51500 | 51500 | 51600 | 51400 | 577 |
| 616 | 20240905 | 090400 | 158437000 | 51300 | 51200 | 51300 | 51200 | 149 |
| 617 | 20240905 | 090300 | 150799500 | 51200 | 51400 | 51400 | 51200 | 1278 |
| 618 | 20240905 | 090200 | 85303500 | 51400 | 51400 | 51500 | 51300 | 195 |
| 619 | 20240905 | 090100 | 75290800 | 51600 | 51700 | 51700 | 51600 | 132 |
| 620 | 20240905 | 090000 | 68478400 | 51700 | 51200 | 51700 | 51200 | 1329 |