34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 193100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 3 | 20240902 | 193000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240902 | 192900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240902 | 192800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240902 | 192700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240902 | 192600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240902 | 192500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240902 | 192400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240902 | 192300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240902 | 192200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240902 | 192100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240902 | 192000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240902 | 191900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240902 | 191800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240902 | 191700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240902 | 191600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240902 | 191500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240902 | 191400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240902 | 191300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240902 | 191200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240902 | 191100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240902 | 191000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240902 | 190900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240902 | 190800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240902 | 190700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240902 | 190600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240902 | 190500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240902 | 190400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240902 | 190300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240902 | 190200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240902 | 190100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 33 | 20240902 | 190000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240902 | 185900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240902 | 185800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240902 | 185700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240902 | 185600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240902 | 185500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240902 | 185400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240902 | 185300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240902 | 185200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240902 | 185100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240902 | 185000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240902 | 184900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240902 | 184800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240902 | 184700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240902 | 184600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240902 | 184500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240902 | 184400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240902 | 184300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240902 | 184200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240902 | 184100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240902 | 184000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240902 | 183900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240902 | 183800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240902 | 183700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240902 | 183600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240902 | 183500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240902 | 183400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240902 | 183300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240902 | 183200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240902 | 183100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 63 | 20240902 | 183000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240902 | 182900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240902 | 182800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240902 | 182700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240902 | 182600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240902 | 182500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240902 | 182400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240902 | 182300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240902 | 182200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240902 | 182100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240902 | 182000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240902 | 181900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240902 | 181800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240902 | 181700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240902 | 181600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240902 | 181500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240902 | 181400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240902 | 181300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240902 | 181200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240902 | 181100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240902 | 181000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240902 | 180900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240902 | 180800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240902 | 180700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240902 | 180600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240902 | 180500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240902 | 180400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240902 | 180300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240902 | 180200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240902 | 180100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 93 | 20240902 | 180000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240902 | 175900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240902 | 175800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240902 | 175700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240902 | 175600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240902 | 175500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240902 | 175400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240902 | 175300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240902 | 175200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240902 | 175100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240902 | 175000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240902 | 174900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240902 | 174800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240902 | 174700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240902 | 174600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240902 | 174500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240902 | 174400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240902 | 174300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240902 | 174200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240902 | 174100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240902 | 174000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240902 | 173900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240902 | 173800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240902 | 173700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240902 | 173600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240902 | 173500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240902 | 173400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240902 | 173300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240902 | 173200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240902 | 173100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 123 | 20240902 | 173000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240902 | 172900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240902 | 172800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240902 | 172700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240902 | 172600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240902 | 172500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240902 | 172400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240902 | 172300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240902 | 172200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240902 | 172100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240902 | 172000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240902 | 171900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240902 | 171800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240902 | 171700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240902 | 171600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240902 | 171500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240902 | 171400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240902 | 171300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240902 | 171200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240902 | 171100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240902 | 171000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240902 | 170900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240902 | 170800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240902 | 170700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240902 | 170600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240902 | 170500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240902 | 170400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240902 | 170300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240902 | 170200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240902 | 170100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 153 | 20240902 | 170000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240902 | 165900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240902 | 165800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240902 | 165700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240902 | 165600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240902 | 165500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240902 | 165400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240902 | 165300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240902 | 165200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240902 | 165100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240902 | 165000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240902 | 164900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240902 | 164800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240902 | 164700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240902 | 164600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240902 | 164500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240902 | 164400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240902 | 164300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240902 | 164200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240902 | 164100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240902 | 164000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240902 | 163900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240902 | 163800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240902 | 163700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240902 | 163600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240902 | 163500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240902 | 163400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240902 | 163300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240902 | 163200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240902 | 163100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 183 | 20240902 | 163000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240902 | 162900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240902 | 162800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240902 | 162700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240902 | 162600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240902 | 162500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240902 | 162400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240902 | 162300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240902 | 162200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240902 | 162100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240902 | 162000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240902 | 161900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240902 | 161800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240902 | 161700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240902 | 161600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240902 | 161500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240902 | 161400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240902 | 161300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240902 | 161200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240902 | 161100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240902 | 161000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240902 | 160900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240902 | 160800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240902 | 160700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240902 | 160600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240902 | 160500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240902 | 160400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240902 | 160300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240902 | 160200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240902 | 160100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 213 | 20240902 | 160000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240902 | 155900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240902 | 155800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240902 | 155700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240902 | 155600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240902 | 155500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240902 | 155400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240902 | 155300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240902 | 155200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240902 | 155100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240902 | 155000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240902 | 154900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240902 | 154800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240902 | 154700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240902 | 154600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240902 | 154500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240902 | 154400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240902 | 154300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240902 | 154200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240902 | 154100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20240902 | 154000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240902 | 153900 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240902 | 153800 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240902 | 153700 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240902 | 153600 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240902 | 153500 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240902 | 153400 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20240902 | 153300 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240902 | 153200 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240902 | 153100 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 243 | 20240902 | 153000 | 31436498100 | 22900 | 22900 | 22900 | 22900 | 19337 |
| 244 | 20240902 | 152900 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240902 | 152800 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240902 | 152700 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240902 | 152600 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240902 | 152500 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240902 | 152400 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240902 | 152300 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240902 | 152200 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20240902 | 152100 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20240902 | 152000 | 30993680800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20240902 | 151900 | 30993680800 | 22750 | 22950 | 22950 | 22750 | 18884 |
| 255 | 20240902 | 151800 | 30562501750 | 22900 | 22900 | 22950 | 22900 | 1369 |
| 256 | 20240902 | 151700 | 30531127950 | 22950 | 22950 | 23000 | 22900 | 3467 |
| 257 | 20240902 | 151600 | 30451527050 | 22950 | 22950 | 23000 | 22950 | 3568 |
| 258 | 20240902 | 151500 | 30369537000 | 22950 | 22950 | 23000 | 22950 | 476 |
| 259 | 20240902 | 151400 | 30358601800 | 22950 | 22900 | 23000 | 22900 | 1256 |
| 260 | 20240902 | 151300 | 30329742700 | 22950 | 22900 | 22950 | 22900 | 941 |
| 261 | 20240902 | 151200 | 30308157000 | 22950 | 22900 | 23000 | 22900 | 3103 |
| 262 | 20240902 | 151100 | 30236979850 | 22900 | 23000 | 23050 | 22900 | 13030 |
| 263 | 20240902 | 151000 | 29937773950 | 23000 | 23000 | 23050 | 23000 | 1413 |
| 264 | 20240902 | 150900 | 29905236000 | 23000 | 23050 | 23100 | 23000 | 7895 |
| 265 | 20240902 | 150800 | 29723558300 | 23100 | 23050 | 23100 | 23050 | 1278 |
| 266 | 20240902 | 150700 | 29694062250 | 23050 | 23000 | 23100 | 23000 | 1603 |
| 267 | 20240902 | 150600 | 29657067700 | 23050 | 23050 | 23100 | 23000 | 1754 |
| 268 | 20240902 | 150500 | 29616617200 | 23050 | 23050 | 23100 | 23050 | 2724 |
| 269 | 20240902 | 150400 | 29553775550 | 23050 | 23100 | 23100 | 23050 | 3348 |
| 270 | 20240902 | 150300 | 29476498300 | 23100 | 23150 | 23150 | 23050 | 4845 |
| 271 | 20240902 | 150200 | 29364620300 | 23100 | 23050 | 23150 | 23050 | 3272 |
| 272 | 20240902 | 150100 | 29289001800 | 23050 | 23150 | 23150 | 23050 | 5726 |
| 273 | 20240902 | 150000 | 29156783250 | 23100 | 23150 | 23200 | 23100 | 3717 |
| 274 | 20240902 | 145900 | 29070719900 | 23150 | 23150 | 23200 | 23150 | 2760 |
| 275 | 20240902 | 145800 | 29006760250 | 23200 | 23200 | 23200 | 23150 | 3723 |
| 276 | 20240902 | 145700 | 28920485100 | 23150 | 23150 | 23200 | 23150 | 2603 |
| 277 | 20240902 | 145600 | 28860141200 | 23150 | 23150 | 23200 | 23150 | 1674 |
| 278 | 20240902 | 145500 | 28821317150 | 23150 | 23150 | 23250 | 23150 | 6188 |
| 279 | 20240902 | 145400 | 28677720450 | 23150 | 23150 | 23200 | 23150 | 2766 |
| 280 | 20240902 | 145300 | 28613599650 | 23200 | 23250 | 23250 | 23150 | 4588 |
| 281 | 20240902 | 145200 | 28507128200 | 23250 | 23250 | 23250 | 23200 | 4053 |
| 282 | 20240902 | 145100 | 28412988300 | 23250 | 23250 | 23250 | 23200 | 2727 |
| 283 | 20240902 | 145000 | 28349605800 | 23200 | 23150 | 23250 | 23150 | 9072 |
| 284 | 20240902 | 144900 | 28139151700 | 23200 | 23250 | 23300 | 23150 | 9673 |
| 285 | 20240902 | 144800 | 27914641800 | 23200 | 23300 | 23300 | 23200 | 19013 |
| 286 | 20240902 | 144700 | 27471976950 | 23300 | 23200 | 23300 | 23150 | 39744 |
| 287 | 20240902 | 144600 | 26548089350 | 23200 | 23250 | 23250 | 23150 | 9178 |
| 288 | 20240902 | 144500 | 26335280150 | 23200 | 23100 | 23250 | 23100 | 40840 |
| 289 | 20240902 | 144400 | 25388266700 | 23150 | 23050 | 23200 | 23050 | 10033 |
| 290 | 20240902 | 144300 | 25156053150 | 23150 | 23000 | 23150 | 22950 | 21496 |
| 291 | 20240902 | 144200 | 24660065350 | 22950 | 23000 | 23000 | 22950 | 2473 |
| 292 | 20240902 | 144100 | 24603198150 | 23000 | 22950 | 23000 | 22900 | 1685 |
| 293 | 20240902 | 144000 | 24564489100 | 23000 | 23000 | 23000 | 22950 | 2788 |
| 294 | 20240902 | 143900 | 24500462150 | 22950 | 23000 | 23000 | 22950 | 688 |
| 295 | 20240902 | 143800 | 24484645800 | 22950 | 22900 | 22950 | 22900 | 1631 |
| 296 | 20240902 | 143700 | 24447221500 | 22950 | 23000 | 23000 | 22950 | 2885 |
| 297 | 20240902 | 143600 | 24380956650 | 23000 | 23000 | 23050 | 22950 | 11725 |
| 298 | 20240902 | 143500 | 24111233400 | 23000 | 23000 | 23050 | 23000 | 19617 |
| 299 | 20240902 | 143400 | 23659703300 | 23000 | 23000 | 23000 | 22950 | 9209 |
| 300 | 20240902 | 143300 | 23447952900 | 23000 | 22900 | 23000 | 22900 | 5506 |
| 301 | 20240902 | 143200 | 23321537900 | 22950 | 22900 | 22950 | 22850 | 2073 |
| 302 | 20240902 | 143100 | 23274000300 | 22900 | 22850 | 22950 | 22850 | 3342 |
| 303 | 20240902 | 143000 | 23197488150 | 22900 | 22900 | 22900 | 22850 | 1098 |
| 304 | 20240902 | 142900 | 23172363050 | 22900 | 22900 | 22900 | 22850 | 951 |
| 305 | 20240902 | 142800 | 23150602500 | 22900 | 22850 | 22900 | 22850 | 2764 |
| 306 | 20240902 | 142700 | 23087376100 | 22850 | 22850 | 22850 | 22800 | 1451 |
| 307 | 20240902 | 142600 | 23054238300 | 22850 | 22800 | 22850 | 22800 | 1858 |
| 308 | 20240902 | 142500 | 23011784600 | 22850 | 22850 | 22850 | 22800 | 963 |
| 309 | 20240902 | 142400 | 22989785700 | 22850 | 22850 | 22850 | 22800 | 1155 |
| 310 | 20240902 | 142300 | 22963399100 | 22850 | 22800 | 22850 | 22800 | 904 |
| 311 | 20240902 | 142200 | 22942744750 | 22850 | 22850 | 22850 | 22800 | 1606 |
| 312 | 20240902 | 142100 | 22906058900 | 22850 | 22850 | 22850 | 22800 | 755 |
| 313 | 20240902 | 142000 | 22888807850 | 22850 | 22850 | 22850 | 22800 | 3427 |
| 314 | 20240902 | 141900 | 22810516300 | 22850 | 22750 | 22850 | 22750 | 3418 |
| 315 | 20240902 | 141800 | 22732573450 | 22750 | 22750 | 22750 | 22700 | 2251 |
| 316 | 20240902 | 141700 | 22681366100 | 22700 | 22750 | 22750 | 22700 | 1355 |
| 317 | 20240902 | 141600 | 22650575100 | 22750 | 22750 | 22750 | 22700 | 546 |
| 318 | 20240902 | 141500 | 22638159450 | 22750 | 22700 | 22750 | 22700 | 1078 |
| 319 | 20240902 | 141400 | 22613681700 | 22750 | 22700 | 22750 | 22700 | 767 |
| 320 | 20240902 | 141300 | 22596265750 | 22700 | 22700 | 22750 | 22700 | 260 |
| 321 | 20240902 | 141200 | 22590361350 | 22750 | 22700 | 22750 | 22700 | 1264 |
| 322 | 20240902 | 141100 | 22561659200 | 22700 | 22700 | 22750 | 22700 | 784 |
| 323 | 20240902 | 141000 | 22543857750 | 22700 | 22650 | 22700 | 22650 | 1309 |
| 324 | 20240902 | 140900 | 22514145700 | 22650 | 22700 | 22700 | 22650 | 144 |
| 325 | 20240902 | 140800 | 22510879000 | 22650 | 22650 | 22650 | 22600 | 715 |
| 326 | 20240902 | 140700 | 22494684350 | 22650 | 22650 | 22650 | 22600 | 103 |
| 327 | 20240902 | 140600 | 22492353300 | 22650 | 22600 | 22650 | 22600 | 419 |
| 328 | 20240902 | 140500 | 22482871200 | 22650 | 22600 | 22650 | 22600 | 368 |
| 329 | 20240902 | 140400 | 22474549300 | 22600 | 22650 | 22650 | 22600 | 516 |
| 330 | 20240902 | 140300 | 22462863800 | 22650 | 22650 | 22650 | 22600 | 159 |
| 331 | 20240902 | 140200 | 22459262600 | 22650 | 22650 | 22650 | 22600 | 225 |
| 332 | 20240902 | 140100 | 22454166450 | 22650 | 22650 | 22700 | 22650 | 2879 |
| 333 | 20240902 | 140000 | 22388942050 | 22650 | 22650 | 22700 | 22650 | 395 |
| 334 | 20240902 | 135900 | 22379982200 | 22650 | 22550 | 22700 | 22550 | 4760 |
| 335 | 20240902 | 135800 | 22272273400 | 22600 | 22600 | 22600 | 22550 | 2857 |
| 336 | 20240902 | 135700 | 22207817900 | 22600 | 22600 | 22600 | 22550 | 819 |
| 337 | 20240902 | 135600 | 22189331950 | 22600 | 22600 | 22600 | 22550 | 378 |
| 338 | 20240902 | 135500 | 22180793300 | 22600 | 22550 | 22600 | 22500 | 490 |
| 339 | 20240902 | 135400 | 22169736000 | 22550 | 22600 | 22600 | 22500 | 1732 |
| 340 | 20240902 | 135300 | 22130685450 | 22600 | 22500 | 22600 | 22500 | 813 |
| 341 | 20240902 | 135200 | 22112358950 | 22500 | 22550 | 22550 | 22500 | 955 |
| 342 | 20240902 | 135100 | 22090844800 | 22550 | 22500 | 22550 | 22450 | 687 |
| 343 | 20240902 | 135000 | 22075390300 | 22500 | 22450 | 22500 | 22400 | 1583 |
| 344 | 20240902 | 134900 | 22039852750 | 22450 | 22450 | 22450 | 22400 | 462 |
| 345 | 20240902 | 134800 | 22029491750 | 22450 | 22400 | 22450 | 22400 | 876 |
| 346 | 20240902 | 134700 | 22009831250 | 22400 | 22450 | 22450 | 22400 | 1187 |
| 347 | 20240902 | 134600 | 21983194650 | 22450 | 22400 | 22450 | 22400 | 648 |
| 348 | 20240902 | 134500 | 21968651700 | 22450 | 22400 | 22450 | 22400 | 811 |
| 349 | 20240902 | 134400 | 21950456900 | 22450 | 22400 | 22450 | 22400 | 475 |
| 350 | 20240902 | 134300 | 21939804550 | 22400 | 22350 | 22400 | 22350 | 1621 |
| 351 | 20240902 | 134200 | 21903496800 | 22400 | 22350 | 22400 | 22350 | 1703 |
| 352 | 20240902 | 134100 | 21865431950 | 22350 | 22400 | 22400 | 22300 | 8829 |
| 353 | 20240902 | 134000 | 21668139100 | 22400 | 22400 | 22450 | 22350 | 8641 |
| 354 | 20240902 | 133900 | 21474593050 | 22450 | 22500 | 22500 | 22400 | 1772 |
| 355 | 20240902 | 133800 | 21434810500 | 22450 | 22500 | 22500 | 22450 | 1347 |
| 356 | 20240902 | 133700 | 21404570100 | 22500 | 22500 | 22500 | 22450 | 744 |
| 357 | 20240902 | 133600 | 21387856600 | 22500 | 22450 | 22500 | 22450 | 2643 |
| 358 | 20240902 | 133500 | 21328517050 | 22500 | 22500 | 22500 | 22450 | 616 |
| 359 | 20240902 | 133400 | 21314657700 | 22500 | 22500 | 22500 | 22450 | 1214 |
| 360 | 20240902 | 133300 | 21287345850 | 22500 | 22500 | 22500 | 22450 | 280 |
| 361 | 20240902 | 133200 | 21281050200 | 22450 | 22450 | 22500 | 22400 | 2255 |
| 362 | 20240902 | 133100 | 21230424750 | 22500 | 22450 | 22500 | 22450 | 2052 |
| 363 | 20240902 | 133000 | 21184349550 | 22450 | 22450 | 22500 | 22450 | 2486 |
| 364 | 20240902 | 132900 | 21128538600 | 22450 | 22450 | 22500 | 22400 | 1824 |
| 365 | 20240902 | 132800 | 21087592900 | 22450 | 22450 | 22500 | 22400 | 7593 |
| 366 | 20240902 | 132700 | 20917136650 | 22450 | 22500 | 22550 | 22450 | 2229 |
| 367 | 20240902 | 132600 | 20866995100 | 22500 | 22500 | 22550 | 22500 | 185 |
| 368 | 20240902 | 132500 | 20862826700 | 22500 | 22450 | 22550 | 22450 | 5025 |
| 369 | 20240902 | 132400 | 20749814850 | 22450 | 22450 | 22450 | 22450 | 722 |
| 370 | 20240902 | 132300 | 20733605950 | 22450 | 22500 | 22550 | 22450 | 6940 |
| 371 | 20240902 | 132200 | 20577448700 | 22550 | 22500 | 22550 | 22500 | 1536 |
| 372 | 20240902 | 132100 | 20542879200 | 22550 | 22550 | 22550 | 22500 | 555 |
| 373 | 20240902 | 132000 | 20530372750 | 22550 | 22550 | 22550 | 22500 | 283 |
| 374 | 20240902 | 131900 | 20523995550 | 22500 | 22550 | 22550 | 22500 | 1326 |
| 375 | 20240902 | 131800 | 20494131450 | 22550 | 22550 | 22550 | 22500 | 355 |
| 376 | 20240902 | 131700 | 20486126400 | 22550 | 22550 | 22600 | 22500 | 1589 |
| 377 | 20240902 | 131600 | 20450309900 | 22550 | 22650 | 22650 | 22550 | 9526 |
| 378 | 20240902 | 131500 | 20235279250 | 22600 | 22650 | 22650 | 22600 | 596 |
| 379 | 20240902 | 131400 | 20221809100 | 22600 | 22550 | 22650 | 22550 | 1770 |
| 380 | 20240902 | 131300 | 20181816450 | 22550 | 22600 | 22600 | 22550 | 251 |
| 381 | 20240902 | 131200 | 20176150100 | 22600 | 22550 | 22600 | 22550 | 661 |
| 382 | 20240902 | 131100 | 20161221300 | 22550 | 22550 | 22600 | 22550 | 637 |
| 383 | 20240902 | 131000 | 20146835350 | 22550 | 22550 | 22600 | 22550 | 394 |
| 384 | 20240902 | 130900 | 20137940900 | 22600 | 22550 | 22600 | 22550 | 339 |
| 385 | 20240902 | 130800 | 20130284900 | 22550 | 22600 | 22600 | 22550 | 771 |
| 386 | 20240902 | 130700 | 20112889500 | 22600 | 22600 | 22600 | 22550 | 723 |
| 387 | 20240902 | 130600 | 20096579600 | 22600 | 22550 | 22600 | 22550 | 341 |
| 388 | 20240902 | 130500 | 20088886200 | 22600 | 22600 | 22600 | 22550 | 307 |
| 389 | 20240902 | 130400 | 20081952100 | 22600 | 22600 | 22600 | 22550 | 1829 |
| 390 | 20240902 | 130300 | 20040616800 | 22600 | 22600 | 22600 | 22600 | 2394 |
| 391 | 20240902 | 130200 | 19986512400 | 22650 | 22650 | 22650 | 22600 | 240 |
| 392 | 20240902 | 130100 | 19981077350 | 22650 | 22700 | 22700 | 22600 | 718 |
| 393 | 20240902 | 130000 | 19964826350 | 22700 | 22650 | 22700 | 22600 | 3259 |
| 394 | 20240902 | 125900 | 19891012500 | 22650 | 22700 | 22700 | 22650 | 1280 |
| 395 | 20240902 | 125800 | 19862019000 | 22700 | 22700 | 22750 | 22650 | 2248 |
| 396 | 20240902 | 125700 | 19810994200 | 22700 | 22700 | 22700 | 22700 | 2818 |
| 397 | 20240902 | 125600 | 19747025600 | 22750 | 22700 | 22750 | 22700 | 268 |
| 398 | 20240902 | 125500 | 19740931800 | 22700 | 22750 | 22800 | 22700 | 917 |
| 399 | 20240902 | 125400 | 19720071150 | 22750 | 22750 | 22800 | 22750 | 457 |
| 400 | 20240902 | 125300 | 19709668750 | 22750 | 22750 | 22750 | 22750 | 348 |
| 401 | 20240902 | 125200 | 19701751750 | 22750 | 22750 | 22800 | 22750 | 1274 |
| 402 | 20240902 | 125100 | 19672767250 | 22750 | 22800 | 22800 | 22750 | 66 |
| 403 | 20240902 | 125000 | 19671262550 | 22750 | 22800 | 22800 | 22750 | 667 |
| 404 | 20240902 | 124900 | 19656060650 | 22800 | 22750 | 22800 | 22750 | 233 |
| 405 | 20240902 | 124800 | 19650757400 | 22800 | 22800 | 22800 | 22800 | 3 |
| 406 | 20240902 | 124700 | 19650689000 | 22750 | 22800 | 22800 | 22750 | 5 |
| 407 | 20240902 | 124600 | 19650575100 | 22750 | 22700 | 22750 | 22700 | 485 |
| 408 | 20240902 | 124500 | 19639547350 | 22750 | 22750 | 22750 | 22750 | 101 |
| 409 | 20240902 | 124400 | 19637249600 | 22750 | 22750 | 22750 | 22750 | 442 |
| 410 | 20240902 | 124300 | 19627194100 | 22750 | 22750 | 22750 | 22750 | 1110 |
| 411 | 20240902 | 124200 | 19601941600 | 22700 | 22750 | 22750 | 22700 | 120 |
| 412 | 20240902 | 124100 | 19599216700 | 22700 | 22800 | 22800 | 22700 | 3258 |
| 413 | 20240902 | 124000 | 19525094950 | 22850 | 22800 | 22850 | 22800 | 427 |
| 414 | 20240902 | 123900 | 19515359300 | 22800 | 22850 | 22850 | 22800 | 2248 |
| 415 | 20240902 | 123800 | 19464017850 | 22800 | 22800 | 22850 | 22800 | 1102 |
| 416 | 20240902 | 123700 | 19438891950 | 22800 | 22850 | 22850 | 22800 | 2877 |
| 417 | 20240902 | 123600 | 19373194200 | 22850 | 22900 | 22900 | 22850 | 687 |
| 418 | 20240902 | 123500 | 19357462200 | 22900 | 22850 | 22900 | 22850 | 743 |
| 419 | 20240902 | 123400 | 19340459550 | 22850 | 22850 | 22900 | 22850 | 484 |
| 420 | 20240902 | 123300 | 19329399300 | 22850 | 22900 | 22950 | 22850 | 1882 |
| 421 | 20240902 | 123200 | 19286310350 | 22900 | 22900 | 22950 | 22900 | 758 |
| 422 | 20240902 | 123100 | 19268951700 | 22950 | 22950 | 22950 | 22900 | 4298 |
| 423 | 20240902 | 123000 | 19170315150 | 23000 | 23000 | 23000 | 22950 | 1778 |
| 424 | 20240902 | 122900 | 19129421250 | 23000 | 23000 | 23050 | 22950 | 9810 |
| 425 | 20240902 | 122800 | 18903791350 | 23000 | 22900 | 23000 | 22900 | 4248 |
| 426 | 20240902 | 122700 | 18806281900 | 22900 | 22850 | 22900 | 22850 | 2544 |
| 427 | 20240902 | 122600 | 18748025400 | 22900 | 22800 | 22900 | 22800 | 1215 |
| 428 | 20240902 | 122500 | 18720260450 | 22800 | 22850 | 22850 | 22800 | 467 |
| 429 | 20240902 | 122400 | 18709589950 | 22800 | 22800 | 22850 | 22800 | 449 |
| 430 | 20240902 | 122300 | 18699335500 | 22800 | 22800 | 22800 | 22750 | 1257 |
| 431 | 20240902 | 122200 | 18670676000 | 22800 | 22800 | 22800 | 22800 | 13 |
| 432 | 20240902 | 122100 | 18670379600 | 22750 | 22800 | 22800 | 22750 | 118 |
| 433 | 20240902 | 122000 | 18667689300 | 22800 | 22750 | 22800 | 22750 | 233 |
| 434 | 20240902 | 121900 | 18662384200 | 22800 | 22850 | 22850 | 22800 | 2909 |
| 435 | 20240902 | 121800 | 18596058850 | 22850 | 22850 | 22850 | 22800 | 209 |
| 436 | 20240902 | 121700 | 18591292800 | 22800 | 22850 | 22850 | 22800 | 601 |
| 437 | 20240902 | 121600 | 18577571250 | 22850 | 22900 | 22900 | 22800 | 2498 |
| 438 | 20240902 | 121500 | 18520515700 | 22900 | 22900 | 22900 | 22850 | 66 |
| 439 | 20240902 | 121400 | 18519005900 | 22900 | 22900 | 22900 | 22850 | 917 |
| 440 | 20240902 | 121300 | 18498017200 | 22900 | 22900 | 22900 | 22850 | 220 |
| 441 | 20240902 | 121200 | 18492986700 | 22900 | 22850 | 22900 | 22850 | 669 |
| 442 | 20240902 | 121100 | 18477682100 | 22900 | 22850 | 22900 | 22850 | 1165 |
| 443 | 20240902 | 121000 | 18451035250 | 22850 | 22850 | 22900 | 22850 | 2300 |
| 444 | 20240902 | 120900 | 18398480000 | 22900 | 22900 | 22900 | 22850 | 572 |
| 445 | 20240902 | 120800 | 18385383700 | 22900 | 22850 | 22900 | 22850 | 4306 |
| 446 | 20240902 | 120700 | 18286991050 | 22850 | 22850 | 22850 | 22800 | 912 |
| 447 | 20240902 | 120600 | 18266166200 | 22850 | 22750 | 22850 | 22700 | 2524 |
| 448 | 20240902 | 120500 | 18208634600 | 22750 | 22800 | 22800 | 22750 | 1674 |
| 449 | 20240902 | 120400 | 18170533650 | 22800 | 22800 | 22850 | 22750 | 3625 |
| 450 | 20240902 | 120300 | 18087886250 | 22800 | 22750 | 22800 | 22750 | 2097 |
| 451 | 20240902 | 120200 | 18040076200 | 22800 | 22750 | 22800 | 22700 | 2800 |
| 452 | 20240902 | 120100 | 17976290350 | 22750 | 22750 | 22750 | 22700 | 1018 |
| 453 | 20240902 | 120000 | 17953134350 | 22750 | 22700 | 22750 | 22700 | 2477 |
| 454 | 20240902 | 115900 | 17896906400 | 22700 | 22650 | 22700 | 22650 | 208 |
| 455 | 20240902 | 115800 | 17892195100 | 22650 | 22650 | 22700 | 22650 | 556 |
| 456 | 20240902 | 115700 | 17879601500 | 22700 | 22600 | 22700 | 22600 | 1372 |
| 457 | 20240902 | 115600 | 17848527950 | 22650 | 22650 | 22650 | 22600 | 283 |
| 458 | 20240902 | 115500 | 17842129000 | 22650 | 22650 | 22650 | 22600 | 724 |
| 459 | 20240902 | 115400 | 17825746900 | 22650 | 22600 | 22650 | 22600 | 1030 |
| 460 | 20240902 | 115300 | 17802468750 | 22650 | 22650 | 22650 | 22600 | 379 |
| 461 | 20240902 | 115200 | 17793891800 | 22650 | 22600 | 22650 | 22600 | 561 |
| 462 | 20240902 | 115100 | 17781211500 | 22600 | 22600 | 22650 | 22600 | 159 |
| 463 | 20240902 | 115000 | 17777617400 | 22650 | 22600 | 22650 | 22550 | 571 |
| 464 | 20240902 | 114900 | 17764713400 | 22600 | 22550 | 22600 | 22550 | 698 |
| 465 | 20240902 | 114800 | 17748941350 | 22600 | 22600 | 22600 | 22600 | 47 |
| 466 | 20240902 | 114700 | 17747879150 | 22550 | 22600 | 22600 | 22550 | 1217 |
| 467 | 20240902 | 114600 | 17720376550 | 22600 | 22600 | 22600 | 22550 | 451 |
| 468 | 20240902 | 114500 | 17710195800 | 22600 | 22550 | 22600 | 22550 | 903 |
| 469 | 20240902 | 114400 | 17689833000 | 22550 | 22600 | 22600 | 22550 | 259 |
| 470 | 20240902 | 114300 | 17683991950 | 22600 | 22600 | 22600 | 22550 | 167 |
| 471 | 20240902 | 114200 | 17680219150 | 22600 | 22550 | 22600 | 22550 | 516 |
| 472 | 20240902 | 114100 | 17668558150 | 22550 | 22550 | 22600 | 22550 | 216 |
| 473 | 20240902 | 114000 | 17663680150 | 22550 | 22550 | 22600 | 22550 | 65 |
| 474 | 20240902 | 113900 | 17662214100 | 22550 | 22550 | 22600 | 22550 | 583 |
| 475 | 20240902 | 113800 | 17649064600 | 22600 | 22600 | 22600 | 22550 | 267 |
| 476 | 20240902 | 113700 | 17643040500 | 22550 | 22550 | 22600 | 22550 | 166 |
| 477 | 20240902 | 113600 | 17639296950 | 22550 | 22500 | 22550 | 22450 | 1586 |
| 478 | 20240902 | 113500 | 17603601250 | 22500 | 22500 | 22500 | 22450 | 438 |
| 479 | 20240902 | 113400 | 17593752900 | 22450 | 22500 | 22500 | 22450 | 1497 |
| 480 | 20240902 | 113300 | 17560142100 | 22450 | 22500 | 22550 | 22450 | 495 |
| 481 | 20240902 | 113200 | 17549005500 | 22500 | 22550 | 22550 | 22500 | 3910 |
| 482 | 20240902 | 113100 | 17461029350 | 22500 | 22500 | 22550 | 22500 | 173 |
| 483 | 20240902 | 113000 | 17457135750 | 22500 | 22500 | 22550 | 22500 | 214 |
| 484 | 20240902 | 112900 | 17452319850 | 22550 | 22500 | 22550 | 22500 | 1084 |
| 485 | 20240902 | 112800 | 17427928150 | 22550 | 22500 | 22550 | 22500 | 355 |
| 486 | 20240902 | 112700 | 17419936850 | 22550 | 22550 | 22550 | 22500 | 1059 |
| 487 | 20240902 | 112600 | 17396080300 | 22600 | 22600 | 22600 | 22550 | 1746 |
| 488 | 20240902 | 112500 | 17356700400 | 22600 | 22600 | 22600 | 22550 | 378 |
| 489 | 20240902 | 112400 | 17348168400 | 22600 | 22650 | 22650 | 22600 | 3379 |
| 490 | 20240902 | 112300 | 17271796850 | 22650 | 22650 | 22700 | 22600 | 1427 |
| 491 | 20240902 | 112200 | 17239472200 | 22650 | 22650 | 22650 | 22600 | 1403 |
| 492 | 20240902 | 112100 | 17207694700 | 22650 | 22600 | 22650 | 22600 | 709 |
| 493 | 20240902 | 112000 | 17191649800 | 22600 | 22600 | 22600 | 22550 | 2973 |
| 494 | 20240902 | 111900 | 17124511400 | 22600 | 22600 | 22600 | 22500 | 757 |
| 495 | 20240902 | 111800 | 17107435600 | 22600 | 22550 | 22600 | 22500 | 939 |
| 496 | 20240902 | 111700 | 17086259000 | 22550 | 22550 | 22550 | 22500 | 630 |
| 497 | 20240902 | 111600 | 17072053400 | 22550 | 22500 | 22550 | 22450 | 2290 |
| 498 | 20240902 | 111500 | 17020522550 | 22500 | 22450 | 22500 | 22450 | 506 |
| 499 | 20240902 | 111400 | 17009158850 | 22500 | 22500 | 22500 | 22450 | 499 |
| 500 | 20240902 | 111300 | 16997951750 | 22500 | 22450 | 22500 | 22450 | 190 |
| 501 | 20240902 | 111200 | 16993679950 | 22450 | 22500 | 22500 | 22450 | 600 |
| 502 | 20240902 | 111100 | 16980206050 | 22500 | 22450 | 22500 | 22400 | 3418 |
| 503 | 20240902 | 111000 | 16903492750 | 22450 | 22450 | 22450 | 22400 | 370 |
| 504 | 20240902 | 110900 | 16895188750 | 22450 | 22400 | 22450 | 22400 | 616 |
| 505 | 20240902 | 110800 | 16881383600 | 22400 | 22450 | 22450 | 22400 | 714 |
| 506 | 20240902 | 110700 | 16865357550 | 22500 | 22500 | 22500 | 22450 | 1343 |
| 507 | 20240902 | 110600 | 16835194350 | 22500 | 22500 | 22500 | 22450 | 297 |
| 508 | 20240902 | 110500 | 16828513350 | 22500 | 22450 | 22500 | 22450 | 1366 |
| 509 | 20240902 | 110400 | 16797784150 | 22450 | 22500 | 22500 | 22450 | 1265 |
| 510 | 20240902 | 110300 | 16769361950 | 22500 | 22500 | 22500 | 22450 | 391 |
| 511 | 20240902 | 110200 | 16760578500 | 22500 | 22500 | 22500 | 22400 | 1193 |
| 512 | 20240902 | 110100 | 16733799800 | 22450 | 22500 | 22500 | 22400 | 3198 |
| 513 | 20240902 | 110000 | 16661996900 | 22450 | 22500 | 22500 | 22450 | 1440 |
| 514 | 20240902 | 105900 | 16629630100 | 22450 | 22450 | 22500 | 22450 | 1152 |
| 515 | 20240902 | 105800 | 16603758300 | 22450 | 22450 | 22500 | 22450 | 353 |
| 516 | 20240902 | 105700 | 16595826900 | 22450 | 22450 | 22500 | 22450 | 595 |
| 517 | 20240902 | 105600 | 16582460400 | 22500 | 22450 | 22550 | 22400 | 3292 |
| 518 | 20240902 | 105500 | 16508472550 | 22450 | 22450 | 22500 | 22400 | 3013 |
| 519 | 20240902 | 105400 | 16440926250 | 22450 | 22450 | 22500 | 22400 | 2889 |
| 520 | 20240902 | 105300 | 16376065650 | 22500 | 22400 | 22550 | 22400 | 7178 |
| 521 | 20240902 | 105200 | 16214804950 | 22450 | 22450 | 22500 | 22400 | 13648 |
| 522 | 20240902 | 105100 | 15908640700 | 22450 | 22550 | 22550 | 22450 | 23364 |
| 523 | 20240902 | 105000 | 15382731350 | 22550 | 22600 | 22600 | 22550 | 7713 |
| 524 | 20240902 | 104900 | 15208514400 | 22600 | 22650 | 22650 | 22600 | 574 |
| 525 | 20240902 | 104800 | 15195538350 | 22600 | 22650 | 22650 | 22600 | 1473 |
| 526 | 20240902 | 104700 | 15162238850 | 22650 | 22700 | 22700 | 22600 | 4378 |
| 527 | 20240902 | 104600 | 15063086000 | 22700 | 22800 | 22800 | 22650 | 5115 |
| 528 | 20240902 | 104500 | 14946941900 | 22800 | 22750 | 22800 | 22700 | 2534 |
| 529 | 20240902 | 104400 | 14889344650 | 22750 | 22750 | 22750 | 22700 | 566 |
| 530 | 20240902 | 104300 | 14876469800 | 22750 | 22750 | 22750 | 22700 | 766 |
| 531 | 20240902 | 104200 | 14859062350 | 22750 | 22700 | 22750 | 22700 | 2609 |
| 532 | 20240902 | 104100 | 14799830150 | 22700 | 22650 | 22700 | 22650 | 344 |
| 533 | 20240902 | 104000 | 14792024050 | 22700 | 22650 | 22700 | 22650 | 1501 |
| 534 | 20240902 | 103900 | 14758020150 | 22700 | 22700 | 22700 | 22650 | 2010 |
| 535 | 20240902 | 103800 | 14712427250 | 22650 | 22700 | 22700 | 22650 | 1057 |
| 536 | 20240902 | 103700 | 14688475250 | 22700 | 22650 | 22700 | 22650 | 323 |
| 537 | 20240902 | 103600 | 14681153200 | 22650 | 22700 | 22700 | 22650 | 454 |
| 538 | 20240902 | 103500 | 14670863400 | 22700 | 22700 | 22700 | 22650 | 1942 |
| 539 | 20240902 | 103400 | 14626793250 | 22700 | 22700 | 22750 | 22650 | 4671 |
| 540 | 20240902 | 103300 | 14520788300 | 22700 | 22700 | 22700 | 22650 | 1015 |
| 541 | 20240902 | 103200 | 14497775350 | 22700 | 22650 | 22700 | 22600 | 4501 |
| 542 | 20240902 | 103100 | 14395854050 | 22650 | 22650 | 22650 | 22600 | 551 |
| 543 | 20240902 | 103000 | 14383383850 | 22650 | 22600 | 22650 | 22600 | 856 |
| 544 | 20240902 | 102900 | 14364032800 | 22650 | 22600 | 22650 | 22550 | 2139 |
| 545 | 20240902 | 102800 | 14315723150 | 22600 | 22650 | 22650 | 22550 | 2558 |
| 546 | 20240902 | 102700 | 14257908100 | 22600 | 22650 | 22700 | 22600 | 6442 |
| 547 | 20240902 | 102600 | 14112302350 | 22700 | 22650 | 22700 | 22600 | 8266 |
| 548 | 20240902 | 102500 | 13925227550 | 22700 | 22700 | 22750 | 22650 | 391 |
| 549 | 20240902 | 102400 | 13916351800 | 22750 | 22700 | 22800 | 22700 | 2412 |
| 550 | 20240902 | 102300 | 13861570700 | 22800 | 22700 | 22800 | 22650 | 3720 |
| 551 | 20240902 | 102200 | 13777078300 | 22700 | 22750 | 22750 | 22650 | 1920 |
| 552 | 20240902 | 102100 | 13733543150 | 22700 | 22750 | 22800 | 22700 | 9009 |
| 553 | 20240902 | 102000 | 13528748450 | 22700 | 22700 | 22750 | 22700 | 358 |
| 554 | 20240902 | 101900 | 13520621200 | 22750 | 22750 | 22750 | 22700 | 364 |
| 555 | 20240902 | 101800 | 13512357550 | 22700 | 22750 | 22750 | 22700 | 1138 |
| 556 | 20240902 | 101700 | 13486518000 | 22750 | 22750 | 22750 | 22700 | 2156 |
| 557 | 20240902 | 101600 | 13437545950 | 22700 | 22700 | 22750 | 22700 | 740 |
| 558 | 20240902 | 101500 | 13420743450 | 22750 | 22750 | 22750 | 22700 | 1969 |
| 559 | 20240902 | 101400 | 13376042200 | 22750 | 22800 | 22800 | 22700 | 2917 |
| 560 | 20240902 | 101300 | 13309737000 | 22800 | 22800 | 22800 | 22750 | 1818 |
| 561 | 20240902 | 101200 | 13268375200 | 22750 | 22850 | 22900 | 22750 | 17546 |
| 562 | 20240902 | 101100 | 12867668650 | 22900 | 22900 | 22950 | 22850 | 2908 |
| 563 | 20240902 | 101000 | 12801168350 | 22950 | 22950 | 23000 | 22900 | 6426 |
| 564 | 20240902 | 100900 | 12653866950 | 23000 | 22900 | 23000 | 22900 | 3313 |
| 565 | 20240902 | 100800 | 12577870200 | 22900 | 22900 | 22950 | 22850 | 1524 |
| 566 | 20240902 | 100700 | 12542994400 | 22900 | 22950 | 22950 | 22850 | 1474 |
| 567 | 20240902 | 100600 | 12509230300 | 22900 | 22900 | 22950 | 22900 | 2928 |
| 568 | 20240902 | 100500 | 12442176250 | 22900 | 22850 | 22900 | 22800 | 1740 |
| 569 | 20240902 | 100400 | 12402422350 | 22850 | 22750 | 22850 | 22750 | 2348 |
| 570 | 20240902 | 100300 | 12348929200 | 22800 | 22800 | 22800 | 22750 | 772 |
| 571 | 20240902 | 100200 | 12331352750 | 22800 | 22750 | 22800 | 22750 | 1302 |
| 572 | 20240902 | 100100 | 12301728300 | 22800 | 22750 | 22800 | 22700 | 6952 |
| 573 | 20240902 | 100000 | 12143592350 | 22800 | 22750 | 22800 | 22750 | 1221 |
| 574 | 20240902 | 095900 | 12115795950 | 22800 | 22750 | 22800 | 22750 | 543 |
| 575 | 20240902 | 095800 | 12103429050 | 22750 | 22900 | 22900 | 22750 | 11034 |
| 576 | 20240902 | 095700 | 11851645050 | 22900 | 22950 | 22950 | 22850 | 4355 |
| 577 | 20240902 | 095600 | 11751974850 | 22900 | 22900 | 22950 | 22900 | 1979 |
| 578 | 20240902 | 095500 | 11706643350 | 22950 | 22900 | 22950 | 22900 | 2253 |
| 579 | 20240902 | 095400 | 11655021700 | 22900 | 23000 | 23000 | 22900 | 5158 |
| 580 | 20240902 | 095300 | 11536665350 | 23000 | 22900 | 23000 | 22900 | 3075 |
| 581 | 20240902 | 095200 | 11466096800 | 22950 | 22950 | 23000 | 22900 | 5290 |
| 582 | 20240902 | 095100 | 11344685750 | 22950 | 23000 | 23000 | 22950 | 3755 |
| 583 | 20240902 | 095000 | 11258381350 | 23000 | 22950 | 23000 | 22900 | 6799 |
| 584 | 20240902 | 094900 | 11102270150 | 22950 | 22900 | 22950 | 22800 | 11454 |
| 585 | 20240902 | 094800 | 10839968700 | 22900 | 22750 | 22900 | 22750 | 8162 |
| 586 | 20240902 | 094700 | 10653899300 | 22800 | 22650 | 22800 | 22550 | 22830 |
| 587 | 20240902 | 094600 | 10136863650 | 22600 | 22800 | 22800 | 22600 | 36391 |
| 588 | 20240902 | 094500 | 9310869700 | 22800 | 22850 | 22900 | 22750 | 23416 |
| 589 | 20240902 | 094400 | 8777450750 | 22900 | 22950 | 22950 | 22850 | 2376 |
| 590 | 20240902 | 094300 | 8723119300 | 22950 | 22950 | 22950 | 22850 | 7626 |
| 591 | 20240902 | 094200 | 8548556550 | 22900 | 22950 | 22950 | 22850 | 5086 |
| 592 | 20240902 | 094100 | 8432110400 | 22950 | 22950 | 23000 | 22900 | 4951 |
| 593 | 20240902 | 094000 | 8318503800 | 23000 | 23050 | 23050 | 22950 | 2561 |
| 594 | 20240902 | 093900 | 8259597400 | 23050 | 23100 | 23100 | 23000 | 3381 |
| 595 | 20240902 | 093800 | 8181705950 | 23050 | 23100 | 23100 | 23000 | 4952 |
| 596 | 20240902 | 093700 | 8067597900 | 23100 | 22950 | 23100 | 22900 | 7107 |
| 597 | 20240902 | 093600 | 7904166400 | 22950 | 22950 | 23000 | 22900 | 6817 |
| 598 | 20240902 | 093500 | 7747726700 | 23000 | 23050 | 23050 | 22950 | 1716 |
| 599 | 20240902 | 093400 | 7708258850 | 23050 | 22950 | 23050 | 22900 | 3065 |
| 600 | 20240902 | 093300 | 7637797250 | 22950 | 22900 | 22950 | 22900 | 2273 |
| 601 | 20240902 | 093200 | 7585677900 | 22950 | 23000 | 23000 | 22900 | 5793 |
| 602 | 20240902 | 093100 | 7452807600 | 23000 | 23000 | 23050 | 22950 | 7654 |
| 603 | 20240902 | 093000 | 7277038100 | 23000 | 23000 | 23000 | 22950 | 1643 |
| 604 | 20240902 | 092900 | 7239269200 | 23000 | 22950 | 23050 | 22950 | 1483 |
| 605 | 20240902 | 092800 | 7205161800 | 23000 | 23100 | 23100 | 22950 | 9353 |
| 606 | 20240902 | 092700 | 6990046400 | 23100 | 23050 | 23100 | 23000 | 3193 |
| 607 | 20240902 | 092600 | 6916417450 | 23050 | 23050 | 23050 | 23000 | 1363 |
| 608 | 20240902 | 092500 | 6885019250 | 23050 | 23050 | 23050 | 22950 | 7616 |
| 609 | 20240902 | 092400 | 6709748050 | 23000 | 23050 | 23050 | 23000 | 2396 |
| 610 | 20240902 | 092300 | 6654544250 | 23050 | 23000 | 23050 | 22950 | 5639 |
| 611 | 20240902 | 092200 | 6524933000 | 23000 | 23000 | 23000 | 22900 | 5170 |
| 612 | 20240902 | 092100 | 6406262050 | 23000 | 23100 | 23100 | 22950 | 11784 |
| 613 | 20240902 | 092000 | 6135116750 | 23100 | 22900 | 23100 | 22850 | 9927 |
| 614 | 20240902 | 091900 | 5907294950 | 22850 | 22850 | 23000 | 22850 | 4419 |
| 615 | 20240902 | 091800 | 5806091900 | 22850 | 23000 | 23000 | 22850 | 4878 |
| 616 | 20240902 | 091700 | 5694435250 | 23000 | 23100 | 23150 | 22950 | 13892 |
| 617 | 20240902 | 091600 | 5374319800 | 23100 | 22950 | 23100 | 22900 | 4999 |
| 618 | 20240902 | 091500 | 5259390850 | 22900 | 23000 | 23050 | 22900 | 6513 |
| 619 | 20240902 | 091400 | 5109680250 | 23000 | 23100 | 23100 | 22950 | 8983 |
| 620 | 20240902 | 091300 | 4902932150 | 23100 | 22900 | 23100 | 22850 | 8273 |
| 621 | 20240902 | 091200 | 4712762000 | 22900 | 22800 | 22900 | 22700 | 7632 |
| 622 | 20240902 | 091100 | 4538759050 | 22750 | 22800 | 22800 | 22700 | 13831 |
| 623 | 20240902 | 091000 | 4224075550 | 22850 | 22800 | 22850 | 22700 | 14757 |
| 624 | 20240902 | 090900 | 3888073050 | 22800 | 22950 | 22950 | 22800 | 11626 |
| 625 | 20240902 | 090800 | 3622184350 | 22950 | 22950 | 22950 | 22900 | 3730 |
| 626 | 20240902 | 090700 | 3536720300 | 22950 | 23050 | 23100 | 22900 | 15051 |
| 627 | 20240902 | 090600 | 3191188850 | 23050 | 23250 | 23250 | 23000 | 10344 |
| 628 | 20240902 | 090500 | 2952063450 | 23250 | 22950 | 23300 | 22950 | 21963 |
| 629 | 20240902 | 090400 | 2443136000 | 22900 | 23000 | 23000 | 22850 | 11916 |
| 630 | 20240902 | 090300 | 2170123650 | 23000 | 23150 | 23150 | 22950 | 11903 |
| 631 | 20240902 | 090200 | 1895637600 | 23150 | 22950 | 23150 | 22900 | 11439 |
| 632 | 20240902 | 090100 | 1632711350 | 22950 | 23100 | 23100 | 22850 | 19681 |
| 633 | 20240902 | 090000 | 1181317000 | 23000 | 23250 | 23300 | 23000 | 50810 |