34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 193500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 3 | 20240903 | 193400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240903 | 193300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240903 | 193200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240903 | 193100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240903 | 193000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240903 | 192900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240903 | 192800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240903 | 192700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240903 | 192600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240903 | 192500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240903 | 192400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240903 | 192300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240903 | 192200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240903 | 192100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240903 | 192000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240903 | 191900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240903 | 191800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240903 | 191700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240903 | 191600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240903 | 191500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240903 | 191400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240903 | 191300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240903 | 191200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240903 | 191100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240903 | 191000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240903 | 190900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240903 | 190800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240903 | 190700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240903 | 190600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240903 | 190500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 33 | 20240903 | 190400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240903 | 190300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240903 | 190200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240903 | 190100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240903 | 190000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240903 | 185900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240903 | 185800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240903 | 185700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240903 | 185600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240903 | 185500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240903 | 185400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240903 | 185300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240903 | 185200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240903 | 185100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240903 | 185000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240903 | 184900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240903 | 184800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240903 | 184700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240903 | 184600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240903 | 184500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240903 | 184400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240903 | 184300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240903 | 184200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240903 | 184100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240903 | 184000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240903 | 183900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240903 | 183800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240903 | 183700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240903 | 183600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240903 | 183500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 63 | 20240903 | 183400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240903 | 183300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240903 | 183200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240903 | 183100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240903 | 183000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240903 | 182900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240903 | 182800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240903 | 182700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240903 | 182600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240903 | 182500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240903 | 182400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240903 | 182300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240903 | 182200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240903 | 182100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240903 | 182000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240903 | 181900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240903 | 181800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240903 | 181700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240903 | 181600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240903 | 181500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240903 | 181400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240903 | 181300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240903 | 181200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240903 | 181100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240903 | 181000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240903 | 180900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240903 | 180800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240903 | 180700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240903 | 180600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240903 | 180500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 93 | 20240903 | 180400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240903 | 180300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240903 | 180200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240903 | 180100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240903 | 180000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240903 | 175900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240903 | 175800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240903 | 175700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240903 | 175600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240903 | 175500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240903 | 175400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240903 | 175300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240903 | 175200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240903 | 175100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240903 | 175000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240903 | 174900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240903 | 174800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240903 | 174700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240903 | 174600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240903 | 174500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240903 | 174400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240903 | 174300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240903 | 174200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240903 | 174100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240903 | 174000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240903 | 173900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240903 | 173800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240903 | 173700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240903 | 173600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240903 | 173500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 123 | 20240903 | 173400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240903 | 173300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240903 | 173200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240903 | 173100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240903 | 173000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240903 | 172900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240903 | 172800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240903 | 172700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240903 | 172600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240903 | 172500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240903 | 172400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240903 | 172300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240903 | 172200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240903 | 172100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240903 | 172000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240903 | 171900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240903 | 171800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240903 | 171700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240903 | 171600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240903 | 171500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240903 | 171400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240903 | 171300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240903 | 171200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240903 | 171100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240903 | 171000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240903 | 170900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240903 | 170800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240903 | 170700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240903 | 170600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240903 | 170500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 153 | 20240903 | 170400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240903 | 170300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240903 | 170200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240903 | 170100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240903 | 170000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240903 | 165900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240903 | 165800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240903 | 165700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240903 | 165600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240903 | 165500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240903 | 165400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240903 | 165300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240903 | 165200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240903 | 165100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240903 | 165000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240903 | 164900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240903 | 164800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240903 | 164700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240903 | 164600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240903 | 164500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240903 | 164400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240903 | 164300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240903 | 164200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240903 | 164100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240903 | 164000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240903 | 163900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240903 | 163800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240903 | 163700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240903 | 163600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240903 | 163500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 183 | 20240903 | 163400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240903 | 163300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240903 | 163200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240903 | 163100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240903 | 163000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240903 | 162900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240903 | 162800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240903 | 162700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240903 | 162600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240903 | 162500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240903 | 162400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240903 | 162300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240903 | 162200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240903 | 162100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240903 | 162000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240903 | 161900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240903 | 161800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240903 | 161700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240903 | 161600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240903 | 161500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240903 | 161400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240903 | 161300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240903 | 161200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240903 | 161100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240903 | 161000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240903 | 160900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240903 | 160800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240903 | 160700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240903 | 160600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240903 | 160500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 213 | 20240903 | 160400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240903 | 160300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240903 | 160200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240903 | 160100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240903 | 160000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240903 | 155900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240903 | 155800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240903 | 155700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240903 | 155600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240903 | 155500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240903 | 155400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240903 | 155300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240903 | 155200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240903 | 155100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240903 | 155000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240903 | 154900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240903 | 154800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240903 | 154700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240903 | 154600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240903 | 154500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240903 | 154400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20240903 | 154300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20240903 | 154200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20240903 | 154100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20240903 | 154000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20240903 | 153900 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20240903 | 153800 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240903 | 153700 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240903 | 153600 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240903 | 153500 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 243 | 20240903 | 153400 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240903 | 153300 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240903 | 153200 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240903 | 153100 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240903 | 153000 | 5581333700 | 26400 | 26400 | 26400 | 26400 | 4803 |
| 248 | 20240903 | 152900 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20240903 | 152800 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20240903 | 152700 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20240903 | 152600 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20240903 | 152500 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20240903 | 152400 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20240903 | 152300 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20240903 | 152200 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20240903 | 152100 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20240903 | 152000 | 5454534500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20240903 | 151900 | 5454534500 | 26550 | 26450 | 26550 | 26350 | 1160 |
| 259 | 20240903 | 151800 | 5423874950 | 26500 | 26500 | 26500 | 26450 | 96 |
| 260 | 20240903 | 151700 | 5421331050 | 26550 | 26500 | 26550 | 26450 | 359 |
| 261 | 20240903 | 151600 | 5411819500 | 26450 | 26450 | 26500 | 26450 | 44 |
| 262 | 20240903 | 151500 | 5410654050 | 26500 | 26500 | 26500 | 26450 | 408 |
| 263 | 20240903 | 151400 | 5399853350 | 26450 | 26500 | 26500 | 26450 | 79 |
| 264 | 20240903 | 151300 | 5397760000 | 26500 | 26550 | 26550 | 26500 | 799 |
| 265 | 20240903 | 151200 | 5376574800 | 26550 | 26600 | 26600 | 26550 | 717 |
| 266 | 20240903 | 151100 | 5357532800 | 26550 | 26600 | 26600 | 26550 | 259 |
| 267 | 20240903 | 151000 | 5350645200 | 26600 | 26550 | 26600 | 26550 | 246 |
| 268 | 20240903 | 150900 | 5344101850 | 26550 | 26500 | 26550 | 26500 | 492 |
| 269 | 20240903 | 150800 | 5331040050 | 26550 | 26450 | 26550 | 26450 | 490 |
| 270 | 20240903 | 150700 | 5318054850 | 26450 | 26450 | 26500 | 26400 | 439 |
| 271 | 20240903 | 150600 | 5306440550 | 26450 | 26400 | 26450 | 26400 | 169 |
| 272 | 20240903 | 150500 | 5301974950 | 26400 | 26400 | 26400 | 26300 | 461 |
| 273 | 20240903 | 150400 | 5289836050 | 26400 | 26350 | 26400 | 26300 | 672 |
| 274 | 20240903 | 150300 | 5272138450 | 26350 | 26350 | 26400 | 26350 | 264 |
| 275 | 20240903 | 150200 | 5265178300 | 26350 | 26400 | 26400 | 26350 | 33 |
| 276 | 20240903 | 150100 | 5264308200 | 26400 | 26350 | 26400 | 26350 | 915 |
| 277 | 20240903 | 150000 | 5240194100 | 26350 | 26350 | 26350 | 26300 | 1010 |
| 278 | 20240903 | 145900 | 5213583650 | 26350 | 26300 | 26350 | 26300 | 191 |
| 279 | 20240903 | 145800 | 5208555150 | 26350 | 26350 | 26350 | 26300 | 2205 |
| 280 | 20240903 | 145700 | 5150454300 | 26350 | 26350 | 26400 | 26350 | 427 |
| 281 | 20240903 | 145600 | 5139194100 | 26400 | 26400 | 26400 | 26350 | 30 |
| 282 | 20240903 | 145500 | 5138402250 | 26400 | 26350 | 26400 | 26350 | 333 |
| 283 | 20240903 | 145400 | 5129623000 | 26400 | 26450 | 26450 | 26350 | 143 |
| 284 | 20240903 | 145300 | 5125847800 | 26400 | 26400 | 26400 | 26350 | 196 |
| 285 | 20240903 | 145200 | 5120673450 | 26400 | 26400 | 26400 | 26350 | 2034 |
| 286 | 20240903 | 145100 | 5067008650 | 26400 | 26300 | 26400 | 26300 | 1133 |
| 287 | 20240903 | 145000 | 5037144850 | 26350 | 26400 | 26450 | 26300 | 2920 |
| 288 | 20240903 | 144900 | 4960170950 | 26400 | 26450 | 26450 | 26350 | 423 |
| 289 | 20240903 | 144800 | 4949006900 | 26400 | 26400 | 26450 | 26350 | 607 |
| 290 | 20240903 | 144700 | 4932990550 | 26400 | 26500 | 26500 | 26350 | 5988 |
| 291 | 20240903 | 144600 | 4774676650 | 26550 | 26550 | 26550 | 26500 | 563 |
| 292 | 20240903 | 144500 | 4759749150 | 26600 | 26550 | 26600 | 26500 | 635 |
| 293 | 20240903 | 144400 | 4742908500 | 26500 | 26550 | 26550 | 26500 | 285 |
| 294 | 20240903 | 144300 | 4735355750 | 26550 | 26500 | 26550 | 26500 | 187 |
| 295 | 20240903 | 144200 | 4730396150 | 26550 | 26550 | 26550 | 26500 | 246 |
| 296 | 20240903 | 144100 | 4723864900 | 26500 | 26500 | 26550 | 26500 | 102 |
| 297 | 20240903 | 144000 | 4721156900 | 26550 | 26500 | 26550 | 26500 | 1800 |
| 298 | 20240903 | 143900 | 4673453150 | 26500 | 26500 | 26550 | 26500 | 104 |
| 299 | 20240903 | 143800 | 4670693250 | 26500 | 26500 | 26500 | 26500 | 1 |
| 300 | 20240903 | 143700 | 4670666750 | 26500 | 26500 | 26550 | 26500 | 584 |
| 301 | 20240903 | 143600 | 4655167600 | 26550 | 26500 | 26550 | 26500 | 161 |
| 302 | 20240903 | 143500 | 4650897150 | 26500 | 26500 | 26550 | 26500 | 78 |
| 303 | 20240903 | 143400 | 4648828450 | 26500 | 26550 | 26550 | 26500 | 459 |
| 304 | 20240903 | 143300 | 4636642050 | 26550 | 26550 | 26600 | 26550 | 160 |
| 305 | 20240903 | 143200 | 4632390300 | 26550 | 26550 | 26550 | 26550 | 774 |
| 306 | 20240903 | 143100 | 4611840600 | 26550 | 26600 | 26600 | 26550 | 96 |
| 307 | 20240903 | 143000 | 4609288050 | 26550 | 26600 | 26600 | 26550 | 83 |
| 308 | 20240903 | 142900 | 4607080650 | 26550 | 26550 | 26550 | 26550 | 389 |
| 309 | 20240903 | 142800 | 4596752700 | 26600 | 26550 | 26600 | 26550 | 496 |
| 310 | 20240903 | 142700 | 4583579850 | 26550 | 26600 | 26600 | 26550 | 664 |
| 311 | 20240903 | 142600 | 4565934450 | 26600 | 26600 | 26600 | 26550 | 17 |
| 312 | 20240903 | 142500 | 4565482300 | 26550 | 26550 | 26600 | 26550 | 377 |
| 313 | 20240903 | 142400 | 4555469200 | 26550 | 26600 | 26600 | 26550 | 77 |
| 314 | 20240903 | 142300 | 4553421100 | 26550 | 26600 | 26600 | 26550 | 345 |
| 315 | 20240903 | 142200 | 4544256350 | 26600 | 26600 | 26600 | 26550 | 510 |
| 316 | 20240903 | 142100 | 4530690400 | 26600 | 26650 | 26650 | 26600 | 76 |
| 317 | 20240903 | 142000 | 4528665050 | 26650 | 26600 | 26650 | 26600 | 101 |
| 318 | 20240903 | 141900 | 4525973450 | 26650 | 26600 | 26650 | 26600 | 88 |
| 319 | 20240903 | 141800 | 4523628900 | 26600 | 26650 | 26650 | 26600 | 84 |
| 320 | 20240903 | 141700 | 4521390750 | 26600 | 26550 | 26600 | 26550 | 358 |
| 321 | 20240903 | 141600 | 4511873750 | 26600 | 26550 | 26600 | 26550 | 96 |
| 322 | 20240903 | 141500 | 4509321200 | 26550 | 26550 | 26600 | 26550 | 389 |
| 323 | 20240903 | 141400 | 4498978000 | 26550 | 26600 | 26600 | 26550 | 613 |
| 324 | 20240903 | 141300 | 4482673850 | 26650 | 26600 | 26650 | 26600 | 76 |
| 325 | 20240903 | 141200 | 4480648500 | 26650 | 26600 | 26700 | 26600 | 388 |
| 326 | 20240903 | 141100 | 4470323600 | 26600 | 26650 | 26650 | 26600 | 11 |
| 327 | 20240903 | 141000 | 4470030550 | 26650 | 26600 | 26650 | 26600 | 77 |
| 328 | 20240903 | 140900 | 4467978550 | 26650 | 26650 | 26700 | 26650 | 555 |
| 329 | 20240903 | 140800 | 4453182200 | 26700 | 26700 | 26700 | 26700 | 22 |
| 330 | 20240903 | 140700 | 4452594800 | 26700 | 26700 | 26700 | 26650 | 100 |
| 331 | 20240903 | 140600 | 4449925300 | 26650 | 26600 | 26700 | 26600 | 1922 |
| 332 | 20240903 | 140500 | 4398611750 | 26600 | 26650 | 26650 | 26600 | 231 |
| 333 | 20240903 | 140400 | 4392465100 | 26700 | 26650 | 26700 | 26650 | 736 |
| 334 | 20240903 | 140300 | 4372846950 | 26700 | 26650 | 26700 | 26650 | 91 |
| 335 | 20240903 | 140200 | 4370418000 | 26650 | 26650 | 26650 | 26650 | 40 |
| 336 | 20240903 | 140100 | 4369352000 | 26650 | 26650 | 26700 | 26650 | 364 |
| 337 | 20240903 | 140000 | 4359647600 | 26650 | 26650 | 26650 | 26650 | 485 |
| 338 | 20240903 | 135900 | 4346722350 | 26600 | 26600 | 26600 | 26600 | 71 |
| 339 | 20240903 | 135800 | 4344833750 | 26600 | 26600 | 26600 | 26600 | 250 |
| 340 | 20240903 | 135700 | 4338183750 | 26600 | 26600 | 26650 | 26550 | 282 |
| 341 | 20240903 | 135600 | 4330684400 | 26550 | 26600 | 26600 | 26550 | 102 |
| 342 | 20240903 | 135500 | 4327971300 | 26600 | 26600 | 26600 | 26550 | 720 |
| 343 | 20240903 | 135400 | 4308836350 | 26600 | 26600 | 26600 | 26600 | 100 |
| 344 | 20240903 | 135300 | 4306176350 | 26600 | 26600 | 26600 | 26600 | 211 |
| 345 | 20240903 | 135200 | 4300563750 | 26600 | 26650 | 26650 | 26600 | 122 |
| 346 | 20240903 | 135100 | 4297313550 | 26650 | 26600 | 26650 | 26600 | 251 |
| 347 | 20240903 | 135000 | 4290635700 | 26600 | 26600 | 26600 | 26600 | 46 |
| 348 | 20240903 | 134900 | 4289412100 | 26600 | 26600 | 26600 | 26550 | 128 |
| 349 | 20240903 | 134800 | 4286007900 | 26600 | 26550 | 26600 | 26550 | 342 |
| 350 | 20240903 | 134700 | 4276911550 | 26550 | 26550 | 26550 | 26550 | 1056 |
| 351 | 20240903 | 134600 | 4248874750 | 26550 | 26600 | 26600 | 26550 | 267 |
| 352 | 20240903 | 134500 | 4241774100 | 26550 | 26600 | 26600 | 26550 | 266 |
| 353 | 20240903 | 134400 | 4234698700 | 26550 | 26600 | 26600 | 26550 | 14 |
| 354 | 20240903 | 134300 | 4234326500 | 26600 | 26550 | 26600 | 26550 | 105 |
| 355 | 20240903 | 134200 | 4231533750 | 26550 | 26600 | 26600 | 26550 | 493 |
| 356 | 20240903 | 134100 | 4218440300 | 26550 | 26600 | 26600 | 26550 | 112 |
| 357 | 20240903 | 134000 | 4215465200 | 26600 | 26600 | 26600 | 26600 | 78 |
| 358 | 20240903 | 133900 | 4213390400 | 26600 | 26600 | 26600 | 26550 | 178 |
| 359 | 20240903 | 133800 | 4208655750 | 26550 | 26550 | 26600 | 26550 | 39 |
| 360 | 20240903 | 133700 | 4207619050 | 26600 | 26600 | 26600 | 26600 | 93 |
| 361 | 20240903 | 133600 | 4205145250 | 26600 | 26600 | 26600 | 26600 | 75 |
| 362 | 20240903 | 133500 | 4203150250 | 26550 | 26600 | 26600 | 26550 | 29 |
| 363 | 20240903 | 133400 | 4202379050 | 26600 | 26600 | 26600 | 26600 | 75 |
| 364 | 20240903 | 133300 | 4200384050 | 26550 | 26600 | 26600 | 26550 | 167 |
| 365 | 20240903 | 133200 | 4195945200 | 26550 | 26600 | 26600 | 26550 | 241 |
| 366 | 20240903 | 133100 | 4189546600 | 26600 | 26550 | 26600 | 26550 | 173 |
| 367 | 20240903 | 133000 | 4184949650 | 26600 | 26600 | 26600 | 26600 | 103 |
| 368 | 20240903 | 132900 | 4182209850 | 26550 | 26550 | 26600 | 26550 | 162 |
| 369 | 20240903 | 132800 | 4177908500 | 26550 | 26550 | 26600 | 26550 | 353 |
| 370 | 20240903 | 132700 | 4168532600 | 26550 | 26600 | 26600 | 26550 | 234 |
| 371 | 20240903 | 132600 | 4162310850 | 26600 | 26650 | 26650 | 26600 | 12 |
| 372 | 20240903 | 132500 | 4161991500 | 26650 | 26650 | 26650 | 26550 | 479 |
| 373 | 20240903 | 132400 | 4149228150 | 26650 | 26600 | 26650 | 26550 | 391 |
| 374 | 20240903 | 132300 | 4138840800 | 26550 | 26600 | 26600 | 26550 | 708 |
| 375 | 20240903 | 132200 | 4120043350 | 26600 | 26600 | 26650 | 26600 | 410 |
| 376 | 20240903 | 132100 | 4109132300 | 26600 | 26600 | 26650 | 26600 | 288 |
| 377 | 20240903 | 132000 | 4101469250 | 26550 | 26650 | 26650 | 26550 | 314 |
| 378 | 20240903 | 131900 | 4093114800 | 26650 | 26650 | 26650 | 26650 | 100 |
| 379 | 20240903 | 131800 | 4090449800 | 26600 | 26650 | 26650 | 26600 | 77 |
| 380 | 20240903 | 131700 | 4088397850 | 26600 | 26600 | 26600 | 26600 | 215 |
| 381 | 20240903 | 131600 | 4082678850 | 26650 | 26600 | 26650 | 26600 | 110 |
| 382 | 20240903 | 131500 | 4079747400 | 26600 | 26650 | 26650 | 26600 | 175 |
| 383 | 20240903 | 131400 | 4075088650 | 26600 | 26650 | 26650 | 26600 | 108 |
| 384 | 20240903 | 131300 | 4072214600 | 26650 | 26650 | 26650 | 26600 | 1212 |
| 385 | 20240903 | 131200 | 4039946600 | 26700 | 26700 | 26700 | 26700 | 50 |
| 386 | 20240903 | 131100 | 4038611600 | 26700 | 26650 | 26700 | 26650 | 143 |
| 387 | 20240903 | 131000 | 4034794150 | 26700 | 26700 | 26700 | 26700 | 100 |
| 388 | 20240903 | 130900 | 4032124150 | 26700 | 26700 | 26700 | 26700 | 94 |
| 389 | 20240903 | 130800 | 4029614350 | 26700 | 26700 | 26700 | 26700 | 354 |
| 390 | 20240903 | 130700 | 4020162550 | 26700 | 26700 | 26700 | 26700 | 688 |
| 391 | 20240903 | 130600 | 4001792950 | 26650 | 26700 | 26700 | 26650 | 745 |
| 392 | 20240903 | 130500 | 3981901650 | 26700 | 26650 | 26700 | 26650 | 129 |
| 393 | 20240903 | 130400 | 3978457400 | 26650 | 26700 | 26700 | 26650 | 169 |
| 394 | 20240903 | 130300 | 3973947600 | 26700 | 26700 | 26700 | 26650 | 263 |
| 395 | 20240903 | 130200 | 3966925550 | 26700 | 26650 | 26700 | 26650 | 1064 |
| 396 | 20240903 | 130100 | 3938526100 | 26700 | 26600 | 26700 | 26600 | 1838 |
| 397 | 20240903 | 130000 | 3889555100 | 26600 | 26600 | 26600 | 26550 | 331 |
| 398 | 20240903 | 125900 | 3880750750 | 26600 | 26550 | 26600 | 26550 | 154 |
| 399 | 20240903 | 125800 | 3876658300 | 26600 | 26550 | 26600 | 26550 | 77 |
| 400 | 20240903 | 125700 | 3874610200 | 26600 | 26600 | 26600 | 26550 | 150 |
| 401 | 20240903 | 125600 | 3870625950 | 26600 | 26550 | 26600 | 26550 | 90 |
| 402 | 20240903 | 125500 | 3868232700 | 26550 | 26600 | 26600 | 26550 | 164 |
| 403 | 20240903 | 125400 | 3863873350 | 26550 | 26550 | 26550 | 26550 | 10 |
| 404 | 20240903 | 125300 | 3863607850 | 26600 | 26550 | 26600 | 26550 | 275 |
| 405 | 20240903 | 125200 | 3856302850 | 26550 | 26550 | 26600 | 26550 | 764 |
| 406 | 20240903 | 125100 | 3836016400 | 26550 | 26550 | 26550 | 26550 | 620 |
| 407 | 20240903 | 125000 | 3819555400 | 26600 | 26550 | 26600 | 26550 | 105 |
| 408 | 20240903 | 124900 | 3816763400 | 26600 | 26600 | 26600 | 26600 | 105 |
| 409 | 20240903 | 124800 | 3813970400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 410 | 20240903 | 124700 | 3813970400 | 26600 | 26600 | 26600 | 26600 | 100 |
| 411 | 20240903 | 124600 | 3811310400 | 26500 | 26500 | 26600 | 26500 | 1085 |
| 412 | 20240903 | 124500 | 3782550400 | 26500 | 26600 | 26600 | 26500 | 44 |
| 413 | 20240903 | 124400 | 3781384300 | 26600 | 26600 | 26600 | 26450 | 513 |
| 414 | 20240903 | 124300 | 3767780450 | 26600 | 26500 | 26600 | 26500 | 149 |
| 415 | 20240903 | 124200 | 3763825350 | 26500 | 26550 | 26550 | 26500 | 500 |
| 416 | 20240903 | 124100 | 3750573650 | 26550 | 26500 | 26550 | 26500 | 158 |
| 417 | 20240903 | 124000 | 3746382850 | 26550 | 26500 | 26550 | 26500 | 335 |
| 418 | 20240903 | 123900 | 3737489050 | 26550 | 26550 | 26550 | 26500 | 175 |
| 419 | 20240903 | 123800 | 3732849750 | 26550 | 26550 | 26550 | 26500 | 143 |
| 420 | 20240903 | 123700 | 3729055600 | 26550 | 26550 | 26550 | 26550 | 97 |
| 421 | 20240903 | 123600 | 3726480250 | 26550 | 26550 | 26550 | 26550 | 125 |
| 422 | 20240903 | 123500 | 3723161500 | 26500 | 26450 | 26500 | 26450 | 245 |
| 423 | 20240903 | 123400 | 3716679100 | 26500 | 26500 | 26600 | 26500 | 1239 |
| 424 | 20240903 | 123300 | 3683836200 | 26500 | 26550 | 26600 | 26500 | 114 |
| 425 | 20240903 | 123200 | 3680812600 | 26600 | 26550 | 26600 | 26500 | 102 |
| 426 | 20240903 | 123100 | 3678101000 | 26600 | 26500 | 26600 | 26500 | 91 |
| 427 | 20240903 | 123000 | 3675682000 | 26500 | 26550 | 26600 | 26500 | 1338 |
| 428 | 20240903 | 122900 | 3640212450 | 26550 | 26550 | 26550 | 26550 | 61 |
| 429 | 20240903 | 122800 | 3638592900 | 26500 | 26550 | 26600 | 26500 | 107 |
| 430 | 20240903 | 122700 | 3635748650 | 26500 | 26550 | 26550 | 26500 | 94 |
| 431 | 20240903 | 122600 | 3633256050 | 26600 | 26600 | 26600 | 26600 | 75 |
| 432 | 20240903 | 122500 | 3631261050 | 26600 | 26550 | 26600 | 26550 | 182 |
| 433 | 20240903 | 122400 | 3626422700 | 26550 | 26550 | 26550 | 26550 | 97 |
| 434 | 20240903 | 122300 | 3623847350 | 26550 | 26500 | 26550 | 26500 | 358 |
| 435 | 20240903 | 122200 | 3614358500 | 26500 | 26550 | 26650 | 26500 | 270 |
| 436 | 20240903 | 122100 | 3607183900 | 26650 | 26550 | 26650 | 26550 | 6 |
| 437 | 20240903 | 122000 | 3607024500 | 26650 | 26500 | 26650 | 26500 | 109 |
| 438 | 20240903 | 121900 | 3604123450 | 26500 | 26500 | 26550 | 26500 | 238 |
| 439 | 20240903 | 121800 | 3597812700 | 26500 | 26500 | 26550 | 26500 | 774 |
| 440 | 20240903 | 121700 | 3577301500 | 26500 | 26650 | 26650 | 26500 | 3530 |
| 441 | 20240903 | 121600 | 3483685750 | 26650 | 26650 | 26650 | 26650 | 115 |
| 442 | 20240903 | 121500 | 3480621000 | 26550 | 26600 | 26600 | 26550 | 300 |
| 443 | 20240903 | 121400 | 3472642150 | 26650 | 26550 | 26650 | 26550 | 348 |
| 444 | 20240903 | 121300 | 3463387850 | 26600 | 26550 | 26600 | 26550 | 80 |
| 445 | 20240903 | 121200 | 3461260100 | 26550 | 26600 | 26600 | 26550 | 1136 |
| 446 | 20240903 | 121100 | 3431098050 | 26600 | 26600 | 26600 | 26550 | 77 |
| 447 | 20240903 | 121000 | 3429049900 | 26600 | 26600 | 26600 | 26550 | 161 |
| 448 | 20240903 | 120900 | 3424769100 | 26600 | 26550 | 26600 | 26550 | 47 |
| 449 | 20240903 | 120800 | 3423519500 | 26600 | 26600 | 26600 | 26600 | 169 |
| 450 | 20240903 | 120700 | 3419024100 | 26600 | 26600 | 26600 | 26600 | 16 |
| 451 | 20240903 | 120600 | 3418598500 | 26600 | 26600 | 26600 | 26600 | 84 |
| 452 | 20240903 | 120500 | 3416364100 | 26600 | 26650 | 26650 | 26550 | 452 |
| 453 | 20240903 | 120400 | 3404350550 | 26650 | 26650 | 26650 | 26650 | 75 |
| 454 | 20240903 | 120300 | 3402351800 | 26650 | 26600 | 26650 | 26600 | 832 |
| 455 | 20240903 | 120200 | 3380219350 | 26650 | 26650 | 26650 | 26650 | 75 |
| 456 | 20240903 | 120100 | 3378220600 | 26650 | 26650 | 26650 | 26650 | 176 |
| 457 | 20240903 | 120000 | 3373530200 | 26650 | 26650 | 26650 | 26650 | 34 |
| 458 | 20240903 | 115900 | 3372624100 | 26650 | 26600 | 26650 | 26600 | 126 |
| 459 | 20240903 | 115800 | 3369268750 | 26600 | 26650 | 26650 | 26600 | 116 |
| 460 | 20240903 | 115700 | 3366177400 | 26650 | 26600 | 26650 | 26600 | 154 |
| 461 | 20240903 | 115600 | 3362073350 | 26650 | 26650 | 26650 | 26650 | 75 |
| 462 | 20240903 | 115500 | 3360074600 | 26650 | 26550 | 26650 | 26550 | 239 |
| 463 | 20240903 | 115400 | 3353715300 | 26600 | 26600 | 26600 | 26600 | 400 |
| 464 | 20240903 | 115300 | 3343075300 | 26650 | 26600 | 26650 | 26600 | 115 |
| 465 | 20240903 | 115200 | 3340011300 | 26600 | 26600 | 26650 | 26600 | 345 |
| 466 | 20240903 | 115100 | 3330830550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 467 | 20240903 | 115000 | 3330830550 | 26650 | 26600 | 26650 | 26600 | 112 |
| 468 | 20240903 | 114900 | 3327846250 | 26600 | 26650 | 26650 | 26600 | 127 |
| 469 | 20240903 | 114800 | 3324464200 | 26650 | 26650 | 26650 | 26650 | 79 |
| 470 | 20240903 | 114700 | 3322358850 | 26650 | 26650 | 26700 | 26650 | 439 |
| 471 | 20240903 | 114600 | 3310654500 | 26650 | 26700 | 26700 | 26650 | 97 |
| 472 | 20240903 | 114500 | 3308065700 | 26650 | 26700 | 26700 | 26650 | 37 |
| 473 | 20240903 | 114400 | 3307078400 | 26700 | 26700 | 26700 | 26700 | 75 |
| 474 | 20240903 | 114300 | 3305075900 | 26700 | 26700 | 26700 | 26650 | 315 |
| 475 | 20240903 | 114200 | 3296666900 | 26700 | 26700 | 26700 | 26700 | 27 |
| 476 | 20240903 | 114100 | 3295946000 | 26700 | 26700 | 26700 | 26700 | 501 |
| 477 | 20240903 | 114000 | 3282569300 | 26700 | 26700 | 26700 | 26700 | 236 |
| 478 | 20240903 | 113900 | 3276268100 | 26700 | 26700 | 26700 | 26700 | 25 |
| 479 | 20240903 | 113800 | 3275600600 | 26700 | 26700 | 26700 | 26700 | 75 |
| 480 | 20240903 | 113700 | 3273598100 | 26700 | 26700 | 26700 | 26700 | 100 |
| 481 | 20240903 | 113600 | 3270928100 | 26700 | 26700 | 26700 | 26700 | 38 |
| 482 | 20240903 | 113500 | 3269913500 | 26700 | 26700 | 26700 | 26700 | 94 |
| 483 | 20240903 | 113400 | 3267403700 | 26700 | 26700 | 26700 | 26700 | 403 |
| 484 | 20240903 | 113300 | 3256643600 | 26650 | 26650 | 26650 | 26650 | 11 |
| 485 | 20240903 | 113200 | 3256350450 | 26650 | 26700 | 26700 | 26650 | 88 |
| 486 | 20240903 | 113100 | 3254001400 | 26700 | 26650 | 26700 | 26650 | 77 |
| 487 | 20240903 | 113000 | 3251948050 | 26650 | 26650 | 26650 | 26600 | 133 |
| 488 | 20240903 | 112900 | 3248406150 | 26700 | 26650 | 26700 | 26650 | 229 |
| 489 | 20240903 | 112800 | 3242299550 | 26650 | 26650 | 26650 | 26600 | 140 |
| 490 | 20240903 | 112700 | 3238570550 | 26600 | 26650 | 26650 | 26600 | 173 |
| 491 | 20240903 | 112600 | 3233960150 | 26650 | 26600 | 26650 | 26600 | 765 |
| 492 | 20240903 | 112500 | 3213605500 | 26650 | 26700 | 26700 | 26650 | 972 |
| 493 | 20240903 | 112400 | 3187697950 | 26700 | 26700 | 26750 | 26700 | 122 |
| 494 | 20240903 | 112300 | 3184440500 | 26700 | 26750 | 26750 | 26700 | 215 |
| 495 | 20240903 | 112200 | 3178694750 | 26700 | 26750 | 26750 | 26700 | 363 |
| 496 | 20240903 | 112100 | 3168993500 | 26700 | 26700 | 26750 | 26700 | 148 |
| 497 | 20240903 | 112000 | 3165041800 | 26700 | 26700 | 26750 | 26700 | 138 |
| 498 | 20240903 | 111900 | 3161351950 | 26750 | 26750 | 26750 | 26750 | 75 |
| 499 | 20240903 | 111800 | 3159345700 | 26750 | 26750 | 26750 | 26700 | 159 |
| 500 | 20240903 | 111700 | 3155099100 | 26750 | 26700 | 26750 | 26650 | 289 |
| 501 | 20240903 | 111600 | 3147387000 | 26750 | 26700 | 26750 | 26700 | 2 |
| 502 | 20240903 | 111500 | 3147333550 | 26750 | 26750 | 26750 | 26700 | 121 |
| 503 | 20240903 | 111400 | 3144096900 | 26700 | 26650 | 26750 | 26650 | 1346 |
| 504 | 20240903 | 111300 | 3108125050 | 26700 | 26700 | 26750 | 26700 | 46 |
| 505 | 20240903 | 111200 | 3106896800 | 26700 | 26650 | 26700 | 26650 | 421 |
| 506 | 20240903 | 111100 | 3095672600 | 26700 | 26650 | 26700 | 26650 | 138 |
| 507 | 20240903 | 111000 | 3091988200 | 26650 | 26700 | 26750 | 26650 | 65 |
| 508 | 20240903 | 110900 | 3090252700 | 26750 | 26700 | 26750 | 26700 | 175 |
| 509 | 20240903 | 110800 | 3085575150 | 26700 | 26700 | 26750 | 26700 | 481 |
| 510 | 20240903 | 110700 | 3072728700 | 26700 | 26700 | 26750 | 26700 | 231 |
| 511 | 20240903 | 110600 | 3066553700 | 26750 | 26700 | 26750 | 26700 | 1203 |
| 512 | 20240903 | 110500 | 3034429850 | 26650 | 26700 | 26700 | 26650 | 190 |
| 513 | 20240903 | 110400 | 3029359850 | 26700 | 26650 | 26700 | 26600 | 125 |
| 514 | 20240903 | 110300 | 3026027700 | 26700 | 26700 | 26700 | 26650 | 322 |
| 515 | 20240903 | 110200 | 3017442450 | 26700 | 26650 | 26700 | 26650 | 95 |
| 516 | 20240903 | 110100 | 3014906950 | 26700 | 26700 | 26700 | 26700 | 26 |
| 517 | 20240903 | 110000 | 3014212750 | 26700 | 26650 | 26700 | 26650 | 273 |
| 518 | 20240903 | 105900 | 3006933550 | 26700 | 26700 | 26700 | 26650 | 107 |
| 519 | 20240903 | 105800 | 3004076950 | 26650 | 26650 | 26650 | 26650 | 150 |
| 520 | 20240903 | 105700 | 3000079450 | 26700 | 26700 | 26700 | 26700 | 75 |
| 521 | 20240903 | 105600 | 2998076950 | 26700 | 26700 | 26700 | 26700 | 100 |
| 522 | 20240903 | 105500 | 2995406950 | 26650 | 26650 | 26650 | 26650 | 26 |
| 523 | 20240903 | 105400 | 2994714050 | 26700 | 26650 | 26700 | 26650 | 94 |
| 524 | 20240903 | 105300 | 2992205150 | 26700 | 26650 | 26700 | 26650 | 495 |
| 525 | 20240903 | 105200 | 2978999050 | 26650 | 26600 | 26700 | 26600 | 157 |
| 526 | 20240903 | 105100 | 2974822550 | 26700 | 26700 | 26700 | 26700 | 249 |
| 527 | 20240903 | 105000 | 2968174250 | 26700 | 26700 | 26700 | 26600 | 162 |
| 528 | 20240903 | 104900 | 2963856650 | 26700 | 26650 | 26700 | 26600 | 1105 |
| 529 | 20240903 | 104800 | 2934429950 | 26650 | 26650 | 26650 | 26600 | 115 |
| 530 | 20240903 | 104700 | 2931365900 | 26600 | 26650 | 26650 | 26600 | 188 |
| 531 | 20240903 | 104600 | 2926360850 | 26600 | 26600 | 26650 | 26600 | 134 |
| 532 | 20240903 | 104500 | 2922796350 | 26600 | 26550 | 26600 | 26550 | 261 |
| 533 | 20240903 | 104400 | 2915861800 | 26550 | 26550 | 26650 | 26550 | 699 |
| 534 | 20240903 | 104300 | 2897275850 | 26550 | 26550 | 26550 | 26550 | 440 |
| 535 | 20240903 | 104200 | 2885593850 | 26600 | 26600 | 26600 | 26550 | 421 |
| 536 | 20240903 | 104100 | 2874396000 | 26650 | 26650 | 26650 | 26600 | 91 |
| 537 | 20240903 | 104000 | 2871971100 | 26600 | 26600 | 26650 | 26600 | 40 |
| 538 | 20240903 | 103900 | 2870905850 | 26650 | 26650 | 26650 | 26600 | 497 |
| 539 | 20240903 | 103800 | 2857660850 | 26700 | 26700 | 26700 | 26650 | 295 |
| 540 | 20240903 | 103700 | 2849785350 | 26650 | 26600 | 26700 | 26600 | 1163 |
| 541 | 20240903 | 103600 | 2818799900 | 26600 | 26600 | 26600 | 26600 | 662 |
| 542 | 20240903 | 103500 | 2801190700 | 26550 | 26550 | 26600 | 26550 | 869 |
| 543 | 20240903 | 103400 | 2778115000 | 26550 | 26550 | 26600 | 26550 | 204 |
| 544 | 20240903 | 103300 | 2772697550 | 26550 | 26550 | 26550 | 26550 | 690 |
| 545 | 20240903 | 103200 | 2754378050 | 26550 | 26550 | 26600 | 26550 | 563 |
| 546 | 20240903 | 103100 | 2739424950 | 26550 | 26550 | 26600 | 26550 | 186 |
| 547 | 20240903 | 103000 | 2734486250 | 26550 | 26600 | 26600 | 26550 | 359 |
| 548 | 20240903 | 102900 | 2724950950 | 26600 | 26550 | 26650 | 26550 | 729 |
| 549 | 20240903 | 102800 | 2705580800 | 26550 | 26600 | 26600 | 26550 | 86 |
| 550 | 20240903 | 102700 | 2703296200 | 26650 | 26650 | 26650 | 26600 | 454 |
| 551 | 20240903 | 102600 | 2691198350 | 26650 | 26650 | 26650 | 26650 | 110 |
| 552 | 20240903 | 102500 | 2688266850 | 26600 | 26650 | 26650 | 26600 | 95 |
| 553 | 20240903 | 102400 | 2685738000 | 26650 | 26600 | 26650 | 26600 | 230 |
| 554 | 20240903 | 102300 | 2679616200 | 26500 | 26600 | 26600 | 26500 | 1417 |
| 555 | 20240903 | 102200 | 2642002150 | 26600 | 26600 | 26600 | 26600 | 193 |
| 556 | 20240903 | 102100 | 2636868350 | 26600 | 26600 | 26600 | 26600 | 121 |
| 557 | 20240903 | 102000 | 2633649750 | 26600 | 26600 | 26600 | 26550 | 296 |
| 558 | 20240903 | 101900 | 2625781150 | 26600 | 26600 | 26600 | 26550 | 98 |
| 559 | 20240903 | 101800 | 2623176850 | 26600 | 26650 | 26650 | 26600 | 172 |
| 560 | 20240903 | 101700 | 2618601200 | 26700 | 26600 | 26700 | 26550 | 133 |
| 561 | 20240903 | 101600 | 2615060750 | 26550 | 26650 | 26650 | 26550 | 677 |
| 562 | 20240903 | 101500 | 2597055650 | 26650 | 26650 | 26650 | 26650 | 478 |
| 563 | 20240903 | 101400 | 2584316950 | 26650 | 26700 | 26700 | 26650 | 87 |
| 564 | 20240903 | 101300 | 2581998300 | 26650 | 26700 | 26700 | 26650 | 210 |
| 565 | 20240903 | 101200 | 2576395500 | 26700 | 26650 | 26700 | 26650 | 198 |
| 566 | 20240903 | 101100 | 2571111300 | 26650 | 26650 | 26700 | 26650 | 670 |
| 567 | 20240903 | 101000 | 2553250250 | 26700 | 26650 | 26700 | 26600 | 524 |
| 568 | 20240903 | 100900 | 2539289500 | 26600 | 26550 | 26600 | 26550 | 130 |
| 569 | 20240903 | 100800 | 2535831600 | 26600 | 26600 | 26600 | 26500 | 964 |
| 570 | 20240903 | 100700 | 2510238200 | 26600 | 26600 | 26600 | 26550 | 124 |
| 571 | 20240903 | 100600 | 2506940750 | 26550 | 26550 | 26550 | 26500 | 216 |
| 572 | 20240903 | 100500 | 2501206000 | 26550 | 26550 | 26550 | 26550 | 361 |
| 573 | 20240903 | 100400 | 2491621450 | 26500 | 26550 | 26550 | 26500 | 1243 |
| 574 | 20240903 | 100300 | 2458665750 | 26550 | 26500 | 26550 | 26500 | 920 |
| 575 | 20240903 | 100200 | 2434264600 | 26500 | 26550 | 26600 | 26500 | 1272 |
| 576 | 20240903 | 100100 | 2400510550 | 26550 | 26550 | 26600 | 26550 | 477 |
| 577 | 20240903 | 100000 | 2387846150 | 26550 | 26650 | 26650 | 26550 | 481 |
| 578 | 20240903 | 095900 | 2375060550 | 26650 | 26600 | 26650 | 26550 | 869 |
| 579 | 20240903 | 095800 | 2351979500 | 26650 | 26650 | 26650 | 26650 | 263 |
| 580 | 20240903 | 095700 | 2344970550 | 26650 | 26700 | 26700 | 26650 | 629 |
| 581 | 20240903 | 095600 | 2328201450 | 26700 | 26700 | 26700 | 26650 | 81 |
| 582 | 20240903 | 095500 | 2326039050 | 26700 | 26650 | 26700 | 26550 | 2531 |
| 583 | 20240903 | 095400 | 2258766700 | 26600 | 26650 | 26700 | 26600 | 919 |
| 584 | 20240903 | 095300 | 2234305300 | 26650 | 26650 | 26650 | 26600 | 206 |
| 585 | 20240903 | 095200 | 2228816750 | 26650 | 26700 | 26700 | 26650 | 149 |
| 586 | 20240903 | 095100 | 2224845800 | 26700 | 26600 | 26700 | 26600 | 684 |
| 587 | 20240903 | 095000 | 2206637550 | 26600 | 26600 | 26700 | 26600 | 234 |
| 588 | 20240903 | 094900 | 2200412250 | 26650 | 26700 | 26700 | 26650 | 1037 |
| 589 | 20240903 | 094800 | 2172766900 | 26650 | 26700 | 26700 | 26650 | 256 |
| 590 | 20240903 | 094700 | 2165943500 | 26700 | 26700 | 26750 | 26650 | 1684 |
| 591 | 20240903 | 094600 | 2120977900 | 26700 | 26700 | 26750 | 26700 | 420 |
| 592 | 20240903 | 094500 | 2109757500 | 26700 | 26750 | 26750 | 26700 | 1153 |
| 593 | 20240903 | 094400 | 2078940650 | 26800 | 26750 | 26800 | 26750 | 292 |
| 594 | 20240903 | 094300 | 2071126750 | 26750 | 26750 | 26750 | 26700 | 751 |
| 595 | 20240903 | 094200 | 2051043050 | 26750 | 26750 | 26800 | 26700 | 1821 |
| 596 | 20240903 | 094100 | 2002290750 | 26750 | 26800 | 26800 | 26750 | 262 |
| 597 | 20240903 | 094000 | 1995279600 | 26800 | 26800 | 26800 | 26750 | 438 |
| 598 | 20240903 | 093900 | 1983551000 | 26800 | 26700 | 26800 | 26700 | 1328 |
| 599 | 20240903 | 093800 | 1948092600 | 26700 | 26800 | 26800 | 26700 | 228 |
| 600 | 20240903 | 093700 | 1941993100 | 26750 | 26800 | 26850 | 26750 | 453 |
| 601 | 20240903 | 093600 | 1929852400 | 26800 | 26800 | 26850 | 26800 | 1012 |
| 602 | 20240903 | 093500 | 1902730550 | 26800 | 26800 | 26850 | 26800 | 1670 |
| 603 | 20240903 | 093400 | 1857946650 | 26850 | 26800 | 26850 | 26650 | 3131 |
| 604 | 20240903 | 093300 | 1774275200 | 26800 | 26750 | 26800 | 26750 | 416 |
| 605 | 20240903 | 093200 | 1763134000 | 26750 | 26800 | 26850 | 26750 | 1638 |
| 606 | 20240903 | 093100 | 1719261400 | 26850 | 26850 | 26900 | 26800 | 1636 |
| 607 | 20240903 | 093000 | 1675410450 | 26850 | 26900 | 26900 | 26850 | 1717 |
| 608 | 20240903 | 092900 | 1629281350 | 26900 | 26800 | 26900 | 26800 | 1541 |
| 609 | 20240903 | 092800 | 1587859900 | 26800 | 26750 | 26800 | 26750 | 856 |
| 610 | 20240903 | 092700 | 1564932300 | 26750 | 26700 | 26750 | 26700 | 1012 |
| 611 | 20240903 | 092600 | 1537861350 | 26700 | 26750 | 26750 | 26650 | 104 |
| 612 | 20240903 | 092500 | 1535084050 | 26750 | 26650 | 26750 | 26650 | 1237 |
| 613 | 20240903 | 092400 | 1502083500 | 26650 | 26600 | 26650 | 26600 | 646 |
| 614 | 20240903 | 092300 | 1484873950 | 26600 | 26600 | 26600 | 26600 | 1354 |
| 615 | 20240903 | 092200 | 1448857550 | 26600 | 26650 | 26650 | 26600 | 631 |
| 616 | 20240903 | 092100 | 1432072750 | 26650 | 26600 | 26650 | 26600 | 217 |
| 617 | 20240903 | 092000 | 1426297600 | 26600 | 26650 | 26650 | 26600 | 219 |
| 618 | 20240903 | 091900 | 1420468100 | 26600 | 26600 | 26650 | 26600 | 486 |
| 619 | 20240903 | 091800 | 1407539500 | 26600 | 26650 | 26650 | 26600 | 4481 |
| 620 | 20240903 | 091700 | 1288311200 | 26650 | 26650 | 26700 | 26650 | 493 |
| 621 | 20240903 | 091600 | 1275169400 | 26650 | 26650 | 26700 | 26650 | 422 |
| 622 | 20240903 | 091500 | 1263910400 | 26650 | 26700 | 26700 | 26650 | 603 |
| 623 | 20240903 | 091400 | 1247836050 | 26650 | 26600 | 26700 | 26600 | 435 |
| 624 | 20240903 | 091300 | 1236244150 | 26600 | 26600 | 26650 | 26600 | 2500 |
| 625 | 20240903 | 091200 | 1169741000 | 26600 | 26700 | 26700 | 26600 | 2479 |
| 626 | 20240903 | 091100 | 1103698250 | 26700 | 26650 | 26750 | 26650 | 1325 |
| 627 | 20240903 | 091000 | 1068325900 | 26650 | 26700 | 26750 | 26650 | 4440 |
| 628 | 20240903 | 090900 | 949778800 | 26700 | 26750 | 26750 | 26700 | 1901 |
| 629 | 20240903 | 090800 | 898989050 | 26750 | 26700 | 26750 | 26700 | 787 |
| 630 | 20240903 | 090700 | 877960700 | 26700 | 26750 | 26750 | 26700 | 2905 |
| 631 | 20240903 | 090600 | 800387000 | 26750 | 26750 | 26800 | 26700 | 1359 |
| 632 | 20240903 | 090500 | 764061600 | 26750 | 26850 | 26900 | 26750 | 2928 |
| 633 | 20240903 | 090400 | 685577200 | 26850 | 26900 | 26950 | 26850 | 2426 |
| 634 | 20240903 | 090300 | 620375200 | 26950 | 26800 | 27000 | 26800 | 3860 |
| 635 | 20240903 | 090200 | 516497700 | 26850 | 26800 | 26850 | 26750 | 886 |
| 636 | 20240903 | 090100 | 492745350 | 26800 | 26700 | 26800 | 26700 | 5299 |
| 637 | 20240903 | 090000 | 350851350 | 26800 | 26850 | 26850 | 26650 | 12852 |