32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 3 | 20240905 | 185100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240905 | 185000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240905 | 184900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240905 | 184800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240905 | 184700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240905 | 184600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240905 | 184500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240905 | 184400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240905 | 184300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240905 | 184200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240905 | 184100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240905 | 184000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240905 | 183900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240905 | 183800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240905 | 183700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240905 | 183600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240905 | 183500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240905 | 183400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240905 | 183300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240905 | 183200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240905 | 183100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240905 | 183000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240905 | 182900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240905 | 182800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240905 | 182700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240905 | 182600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240905 | 182500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240905 | 182400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240905 | 182300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240905 | 182200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 33 | 20240905 | 182100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240905 | 182000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240905 | 181900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240905 | 181800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240905 | 181700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240905 | 181600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240905 | 181500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240905 | 181400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240905 | 181300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240905 | 181200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240905 | 181100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240905 | 181000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240905 | 180900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240905 | 180800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240905 | 180700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240905 | 180600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240905 | 180500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240905 | 180400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240905 | 180300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240905 | 180200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240905 | 180100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240905 | 180000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240905 | 175900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240905 | 175800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240905 | 175700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240905 | 175600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240905 | 175500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240905 | 175400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240905 | 175300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240905 | 175200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 63 | 20240905 | 175100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240905 | 175000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240905 | 174900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240905 | 174800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240905 | 174700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240905 | 174600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240905 | 174500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240905 | 174400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240905 | 174300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240905 | 174200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240905 | 174100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240905 | 174000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240905 | 173900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240905 | 173800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240905 | 173700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240905 | 173600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240905 | 173500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240905 | 173400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240905 | 173300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240905 | 173200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240905 | 173100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240905 | 173000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240905 | 172900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240905 | 172800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240905 | 172700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240905 | 172600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240905 | 172500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240905 | 172400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240905 | 172300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240905 | 172200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 93 | 20240905 | 172100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240905 | 172000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240905 | 171900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240905 | 171800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240905 | 171700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240905 | 171600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240905 | 171500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240905 | 171400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240905 | 171300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240905 | 171200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240905 | 171100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240905 | 171000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240905 | 170900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240905 | 170800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240905 | 170700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240905 | 170600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240905 | 170500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240905 | 170400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240905 | 170300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240905 | 170200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240905 | 170100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240905 | 170000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240905 | 165900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240905 | 165800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240905 | 165700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240905 | 165600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240905 | 165500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240905 | 165400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240905 | 165300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240905 | 165200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 123 | 20240905 | 165100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240905 | 165000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240905 | 164900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240905 | 164800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240905 | 164700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240905 | 164600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240905 | 164500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240905 | 164400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240905 | 164300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240905 | 164200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240905 | 164100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240905 | 164000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240905 | 163900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240905 | 163800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240905 | 163700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240905 | 163600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240905 | 163500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240905 | 163400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240905 | 163300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240905 | 163200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240905 | 163100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240905 | 163000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240905 | 162900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240905 | 162800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240905 | 162700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240905 | 162600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240905 | 162500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240905 | 162400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240905 | 162300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240905 | 162200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 153 | 20240905 | 162100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240905 | 162000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240905 | 161900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240905 | 161800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240905 | 161700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240905 | 161600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240905 | 161500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240905 | 161400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240905 | 161300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240905 | 161200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240905 | 161100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240905 | 161000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240905 | 160900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240905 | 160800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240905 | 160700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240905 | 160600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240905 | 160500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240905 | 160400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240905 | 160300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240905 | 160200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240905 | 160100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240905 | 160000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240905 | 155900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240905 | 155800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240905 | 155700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240905 | 155600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240905 | 155500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240905 | 155400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240905 | 155300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240905 | 155200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 183 | 20240905 | 155100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240905 | 155000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240905 | 154900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240905 | 154800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240905 | 154700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240905 | 154600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240905 | 154500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240905 | 154400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240905 | 154300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240905 | 154200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240905 | 154100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240905 | 154000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240905 | 153900 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240905 | 153800 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240905 | 153700 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240905 | 153600 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240905 | 153500 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240905 | 153400 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240905 | 153300 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240905 | 153200 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240905 | 153100 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240905 | 153000 | 7236439000 | 23650 | 23650 | 23650 | 23650 | 23084 |
| 205 | 20240905 | 152900 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240905 | 152800 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240905 | 152700 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240905 | 152600 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240905 | 152500 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240905 | 152400 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240905 | 152300 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240905 | 152200 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 213 | 20240905 | 152100 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20240905 | 152000 | 6690502400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20240905 | 151900 | 6690502400 | 23650 | 23700 | 23700 | 23650 | 5507 |
| 216 | 20240905 | 151800 | 6560162800 | 23700 | 23650 | 23700 | 23650 | 846 |
| 217 | 20240905 | 151700 | 6540126750 | 23700 | 23650 | 23700 | 23650 | 591 |
| 218 | 20240905 | 151600 | 6526147500 | 23700 | 23700 | 23700 | 23650 | 1750 |
| 219 | 20240905 | 151500 | 6484677400 | 23700 | 23650 | 23700 | 23650 | 1025 |
| 220 | 20240905 | 151400 | 6460399200 | 23650 | 23700 | 23700 | 23650 | 424 |
| 221 | 20240905 | 151300 | 6450363650 | 23650 | 23700 | 23700 | 23650 | 581 |
| 222 | 20240905 | 151200 | 6436607450 | 23700 | 23650 | 23700 | 23650 | 1286 |
| 223 | 20240905 | 151100 | 6406131300 | 23650 | 23700 | 23700 | 23650 | 1832 |
| 224 | 20240905 | 151000 | 6362768600 | 23650 | 23650 | 23700 | 23650 | 526 |
| 225 | 20240905 | 150900 | 6350325200 | 23650 | 23650 | 23700 | 23650 | 300 |
| 226 | 20240905 | 150800 | 6343221100 | 23650 | 23700 | 23700 | 23650 | 387 |
| 227 | 20240905 | 150700 | 6334056500 | 23650 | 23650 | 23700 | 23650 | 416 |
| 228 | 20240905 | 150600 | 6324210850 | 23700 | 23700 | 23700 | 23650 | 370 |
| 229 | 20240905 | 150500 | 6315459650 | 23650 | 23650 | 23700 | 23650 | 580 |
| 230 | 20240905 | 150400 | 6301742500 | 23700 | 23650 | 23700 | 23650 | 1031 |
| 231 | 20240905 | 150300 | 6277356750 | 23700 | 23650 | 23700 | 23650 | 54 |
| 232 | 20240905 | 150200 | 6276079600 | 23650 | 23650 | 23700 | 23650 | 99 |
| 233 | 20240905 | 150100 | 6273735750 | 23700 | 23650 | 23700 | 23650 | 341 |
| 234 | 20240905 | 150000 | 6265670850 | 23650 | 23650 | 23700 | 23650 | 861 |
| 235 | 20240905 | 145900 | 6245306300 | 23650 | 23700 | 23700 | 23650 | 128 |
| 236 | 20240905 | 145800 | 6242279000 | 23650 | 23650 | 23700 | 23650 | 39 |
| 237 | 20240905 | 145700 | 6241355800 | 23650 | 23650 | 23700 | 23650 | 679 |
| 238 | 20240905 | 145600 | 6225293900 | 23650 | 23650 | 23700 | 23650 | 287 |
| 239 | 20240905 | 145500 | 6218498350 | 23650 | 23650 | 23700 | 23650 | 338 |
| 240 | 20240905 | 145400 | 6210504600 | 23650 | 23600 | 23700 | 23600 | 789 |
| 241 | 20240905 | 145300 | 6191837350 | 23600 | 23600 | 23650 | 23600 | 579 |
| 242 | 20240905 | 145200 | 6178147300 | 23600 | 23600 | 23650 | 23600 | 362 |
| 243 | 20240905 | 145100 | 6169603300 | 23650 | 23600 | 23650 | 23600 | 152 |
| 244 | 20240905 | 145000 | 6166009950 | 23650 | 23650 | 23650 | 23600 | 548 |
| 245 | 20240905 | 144900 | 6153053400 | 23650 | 23650 | 23700 | 23600 | 333 |
| 246 | 20240905 | 144800 | 6145179000 | 23650 | 23650 | 23700 | 23650 | 250 |
| 247 | 20240905 | 144700 | 6139266400 | 23650 | 23650 | 23700 | 23600 | 205 |
| 248 | 20240905 | 144600 | 6134419200 | 23650 | 23600 | 23700 | 23600 | 1456 |
| 249 | 20240905 | 144500 | 6099985250 | 23650 | 23650 | 23650 | 23600 | 378 |
| 250 | 20240905 | 144400 | 6091054600 | 23650 | 23600 | 23650 | 23600 | 88 |
| 251 | 20240905 | 144300 | 6088974750 | 23600 | 23700 | 23700 | 23600 | 190 |
| 252 | 20240905 | 144200 | 6084490550 | 23650 | 23700 | 23700 | 23600 | 1428 |
| 253 | 20240905 | 144100 | 6050733600 | 23650 | 23700 | 23700 | 23650 | 258 |
| 254 | 20240905 | 144000 | 6044631850 | 23700 | 23650 | 23700 | 23650 | 650 |
| 255 | 20240905 | 143900 | 6029243800 | 23700 | 23650 | 23700 | 23650 | 182 |
| 256 | 20240905 | 143800 | 6024939150 | 23650 | 23650 | 23700 | 23650 | 1614 |
| 257 | 20240905 | 143700 | 5986753000 | 23650 | 23700 | 23700 | 23650 | 229 |
| 258 | 20240905 | 143600 | 5981336700 | 23700 | 23650 | 23700 | 23650 | 2308 |
| 259 | 20240905 | 143500 | 5926752400 | 23600 | 23600 | 23650 | 23600 | 77 |
| 260 | 20240905 | 143400 | 5924932500 | 23600 | 23600 | 23650 | 23600 | 70 |
| 261 | 20240905 | 143300 | 5923278900 | 23600 | 23600 | 23600 | 23550 | 575 |
| 262 | 20240905 | 143200 | 5909709000 | 23600 | 23600 | 23600 | 23550 | 1582 |
| 263 | 20240905 | 143100 | 5872374700 | 23550 | 23600 | 23600 | 23550 | 47 |
| 264 | 20240905 | 143000 | 5871267150 | 23550 | 23600 | 23600 | 23550 | 252 |
| 265 | 20240905 | 142900 | 5865321450 | 23550 | 23550 | 23600 | 23550 | 196 |
| 266 | 20240905 | 142800 | 5860705550 | 23600 | 23600 | 23600 | 23550 | 567 |
| 267 | 20240905 | 142700 | 5847343900 | 23550 | 23550 | 23600 | 23550 | 474 |
| 268 | 20240905 | 142600 | 5836180900 | 23600 | 23550 | 23600 | 23550 | 3485 |
| 269 | 20240905 | 142500 | 5754107350 | 23550 | 23600 | 23650 | 23550 | 559 |
| 270 | 20240905 | 142400 | 5740920250 | 23650 | 23600 | 23650 | 23600 | 1095 |
| 271 | 20240905 | 142300 | 5715078100 | 23600 | 23600 | 23650 | 23600 | 28 |
| 272 | 20240905 | 142200 | 5714417100 | 23600 | 23600 | 23650 | 23600 | 952 |
| 273 | 20240905 | 142100 | 5691949550 | 23600 | 23650 | 23650 | 23600 | 67 |
| 274 | 20240905 | 142000 | 5690368150 | 23600 | 23650 | 23650 | 23600 | 28 |
| 275 | 20240905 | 141900 | 5689707300 | 23600 | 23600 | 23650 | 23600 | 726 |
| 276 | 20240905 | 141800 | 5672572650 | 23600 | 23650 | 23650 | 23600 | 105 |
| 277 | 20240905 | 141700 | 5670093350 | 23650 | 23600 | 23650 | 23600 | 89 |
| 278 | 20240905 | 141600 | 5667992200 | 23650 | 23650 | 23650 | 23650 | 468 |
| 279 | 20240905 | 141500 | 5656924000 | 23650 | 23650 | 23650 | 23600 | 13 |
| 280 | 20240905 | 141400 | 5656617100 | 23600 | 23650 | 23650 | 23600 | 1935 |
| 281 | 20240905 | 141300 | 5610854750 | 23600 | 23600 | 23650 | 23600 | 1989 |
| 282 | 20240905 | 141200 | 5563815600 | 23600 | 23600 | 23650 | 23600 | 52 |
| 283 | 20240905 | 141100 | 5562588300 | 23600 | 23600 | 23650 | 23550 | 1029 |
| 284 | 20240905 | 141000 | 5538304000 | 23550 | 23600 | 23600 | 23550 | 378 |
| 285 | 20240905 | 140900 | 5529386650 | 23550 | 23600 | 23600 | 23550 | 1213 |
| 286 | 20240905 | 140800 | 5500765150 | 23600 | 23550 | 23600 | 23550 | 316 |
| 287 | 20240905 | 140700 | 5493308350 | 23550 | 23550 | 23600 | 23550 | 158 |
| 288 | 20240905 | 140600 | 5489580350 | 23550 | 23550 | 23600 | 23550 | 1209 |
| 289 | 20240905 | 140500 | 5461049950 | 23600 | 23600 | 23600 | 23550 | 3441 |
| 290 | 20240905 | 140400 | 5379960450 | 23600 | 23600 | 23600 | 23550 | 736 |
| 291 | 20240905 | 140300 | 5362591400 | 23600 | 23650 | 23650 | 23600 | 2474 |
| 292 | 20240905 | 140200 | 5304147250 | 23650 | 23600 | 23650 | 23600 | 74 |
| 293 | 20240905 | 140100 | 5302398550 | 23650 | 23650 | 23650 | 23600 | 1307 |
| 294 | 20240905 | 140000 | 5271488250 | 23650 | 23600 | 23650 | 23600 | 2109 |
| 295 | 20240905 | 135900 | 5221615850 | 23650 | 23600 | 23650 | 23600 | 68 |
| 296 | 20240905 | 135800 | 5220010400 | 23600 | 23600 | 23650 | 23600 | 122 |
| 297 | 20240905 | 135700 | 5217131150 | 23600 | 23600 | 23650 | 23600 | 130 |
| 298 | 20240905 | 135600 | 5214063100 | 23600 | 23650 | 23650 | 23600 | 31 |
| 299 | 20240905 | 135500 | 5213331450 | 23600 | 23600 | 23600 | 23550 | 369 |
| 300 | 20240905 | 135400 | 5204623100 | 23600 | 23650 | 23650 | 23600 | 513 |
| 301 | 20240905 | 135300 | 5192516150 | 23650 | 23600 | 23650 | 23600 | 23 |
| 302 | 20240905 | 135200 | 5191973300 | 23600 | 23600 | 23650 | 23600 | 216 |
| 303 | 20240905 | 135100 | 5186875650 | 23600 | 23600 | 23650 | 23600 | 227 |
| 304 | 20240905 | 135000 | 5181507650 | 23650 | 23600 | 23650 | 23600 | 2361 |
| 305 | 20240905 | 134900 | 5125787000 | 23600 | 23600 | 23600 | 23550 | 539 |
| 306 | 20240905 | 134800 | 5113069400 | 23600 | 23550 | 23600 | 23550 | 1889 |
| 307 | 20240905 | 134700 | 5068571950 | 23550 | 23550 | 23600 | 23550 | 275 |
| 308 | 20240905 | 134600 | 5062083050 | 23550 | 23600 | 23600 | 23550 | 64 |
| 309 | 20240905 | 134500 | 5060573750 | 23550 | 23650 | 23650 | 23550 | 1924 |
| 310 | 20240905 | 134400 | 5015166950 | 23600 | 23650 | 23650 | 23600 | 477 |
| 311 | 20240905 | 134300 | 5003909550 | 23600 | 23650 | 23650 | 23600 | 292 |
| 312 | 20240905 | 134200 | 4997017150 | 23600 | 23600 | 23650 | 23600 | 24 |
| 313 | 20240905 | 134100 | 4996450150 | 23600 | 23650 | 23650 | 23600 | 2352 |
| 314 | 20240905 | 134000 | 4940914300 | 23650 | 23600 | 23650 | 23600 | 113 |
| 315 | 20240905 | 133900 | 4938245350 | 23600 | 23600 | 23650 | 23600 | 264 |
| 316 | 20240905 | 133800 | 4932014550 | 23600 | 23600 | 23650 | 23600 | 15 |
| 317 | 20240905 | 133700 | 4931660500 | 23600 | 23600 | 23650 | 23600 | 946 |
| 318 | 20240905 | 133600 | 4909334800 | 23600 | 23600 | 23650 | 23600 | 1213 |
| 319 | 20240905 | 133500 | 4880707400 | 23600 | 23600 | 23650 | 23600 | 768 |
| 320 | 20240905 | 133400 | 4862582550 | 23650 | 23600 | 23650 | 23600 | 52 |
| 321 | 20240905 | 133300 | 4861354650 | 23600 | 23600 | 23650 | 23600 | 4116 |
| 322 | 20240905 | 133200 | 4764216650 | 23600 | 23650 | 23650 | 23600 | 22 |
| 323 | 20240905 | 133100 | 4763697250 | 23600 | 23600 | 23650 | 23600 | 66 |
| 324 | 20240905 | 133000 | 4762138150 | 23650 | 23650 | 23650 | 23600 | 171 |
| 325 | 20240905 | 132900 | 4758097950 | 23650 | 23600 | 23650 | 23600 | 177 |
| 326 | 20240905 | 132800 | 4753919200 | 23650 | 23650 | 23650 | 23600 | 522 |
| 327 | 20240905 | 132700 | 4741574250 | 23650 | 23600 | 23650 | 23600 | 206 |
| 328 | 20240905 | 132600 | 4736702750 | 23650 | 23650 | 23650 | 23650 | 140 |
| 329 | 20240905 | 132500 | 4733391750 | 23650 | 23650 | 23700 | 23650 | 132 |
| 330 | 20240905 | 132400 | 4730269900 | 23650 | 23700 | 23700 | 23650 | 297 |
| 331 | 20240905 | 132300 | 4723245800 | 23650 | 23650 | 23650 | 23600 | 2789 |
| 332 | 20240905 | 132200 | 4657287900 | 23650 | 23600 | 23650 | 23600 | 26 |
| 333 | 20240905 | 132100 | 4656674100 | 23650 | 23600 | 23650 | 23600 | 45 |
| 334 | 20240905 | 132000 | 4655610500 | 23600 | 23600 | 23650 | 23600 | 1127 |
| 335 | 20240905 | 131900 | 4629001800 | 23600 | 23600 | 23600 | 23600 | 872 |
| 336 | 20240905 | 131800 | 4608422600 | 23600 | 23650 | 23650 | 23600 | 433 |
| 337 | 20240905 | 131700 | 4598182200 | 23650 | 23700 | 23700 | 23650 | 703 |
| 338 | 20240905 | 131600 | 4581554950 | 23700 | 23600 | 23700 | 23600 | 1613 |
| 339 | 20240905 | 131500 | 4543368800 | 23600 | 23650 | 23650 | 23600 | 29 |
| 340 | 20240905 | 131400 | 4542683800 | 23650 | 23600 | 23650 | 23600 | 109 |
| 341 | 20240905 | 131300 | 4540109950 | 23600 | 23600 | 23650 | 23600 | 205 |
| 342 | 20240905 | 131200 | 4535270800 | 23650 | 23600 | 23650 | 23550 | 360 |
| 343 | 20240905 | 131100 | 4526773100 | 23600 | 23600 | 23650 | 23550 | 647 |
| 344 | 20240905 | 131000 | 4511495900 | 23600 | 23600 | 23650 | 23600 | 10 |
| 345 | 20240905 | 130900 | 4511259800 | 23650 | 23650 | 23650 | 23600 | 38 |
| 346 | 20240905 | 130800 | 4510361300 | 23600 | 23550 | 23650 | 23550 | 1719 |
| 347 | 20240905 | 130700 | 4469735300 | 23600 | 23550 | 23600 | 23550 | 176 |
| 348 | 20240905 | 130600 | 4465584650 | 23600 | 23600 | 23600 | 23600 | 212 |
| 349 | 20240905 | 130500 | 4460581450 | 23550 | 23600 | 23650 | 23550 | 1100 |
| 350 | 20240905 | 130400 | 4434624050 | 23600 | 23600 | 23650 | 23600 | 1461 |
| 351 | 20240905 | 130300 | 4400133850 | 23600 | 23600 | 23600 | 23550 | 247 |
| 352 | 20240905 | 130200 | 4394305100 | 23600 | 23600 | 23600 | 23550 | 134 |
| 353 | 20240905 | 130100 | 4391143200 | 23600 | 23550 | 23600 | 23550 | 61 |
| 354 | 20240905 | 130000 | 4389706200 | 23600 | 23550 | 23600 | 23550 | 129 |
| 355 | 20240905 | 125900 | 4386664400 | 23550 | 23550 | 23600 | 23550 | 573 |
| 356 | 20240905 | 125800 | 4373169700 | 23550 | 23600 | 23650 | 23550 | 7671 |
| 357 | 20240905 | 125700 | 4192139100 | 23600 | 23650 | 23650 | 23600 | 1649 |
| 358 | 20240905 | 125600 | 4153209200 | 23600 | 23600 | 23650 | 23600 | 180 |
| 359 | 20240905 | 125500 | 4148952850 | 23600 | 23600 | 23650 | 23600 | 139 |
| 360 | 20240905 | 125400 | 4145671050 | 23650 | 23600 | 23650 | 23600 | 411 |
| 361 | 20240905 | 125300 | 4135961100 | 23650 | 23650 | 23650 | 23600 | 685 |
| 362 | 20240905 | 125200 | 4119792250 | 23600 | 23650 | 23650 | 23600 | 569 |
| 363 | 20240905 | 125100 | 4106363800 | 23650 | 23600 | 23650 | 23600 | 756 |
| 364 | 20240905 | 125000 | 4088504800 | 23600 | 23600 | 23650 | 23600 | 318 |
| 365 | 20240905 | 124900 | 4080999900 | 23600 | 23650 | 23650 | 23600 | 480 |
| 366 | 20240905 | 124800 | 4069671000 | 23600 | 23650 | 23650 | 23600 | 8 |
| 367 | 20240905 | 124700 | 4069482050 | 23600 | 23650 | 23650 | 23600 | 42 |
| 368 | 20240905 | 124600 | 4068489300 | 23700 | 23650 | 23700 | 23600 | 1162 |
| 369 | 20240905 | 124500 | 4041063250 | 23650 | 23650 | 23650 | 23650 | 784 |
| 370 | 20240905 | 124400 | 4022521650 | 23650 | 23700 | 23700 | 23650 | 31 |
| 371 | 20240905 | 124300 | 4021787750 | 23650 | 23650 | 23700 | 23650 | 192 |
| 372 | 20240905 | 124200 | 4017238750 | 23650 | 23650 | 23650 | 23650 | 5 |
| 373 | 20240905 | 124100 | 4017120500 | 23650 | 23650 | 23650 | 23600 | 300 |
| 374 | 20240905 | 124000 | 4010026750 | 23650 | 23650 | 23650 | 23600 | 354 |
| 375 | 20240905 | 123900 | 4001654800 | 23650 | 23650 | 23650 | 23600 | 714 |
| 376 | 20240905 | 123800 | 3984804300 | 23600 | 23600 | 23650 | 23600 | 78 |
| 377 | 20240905 | 123700 | 3982963400 | 23600 | 23650 | 23700 | 23600 | 2322 |
| 378 | 20240905 | 123600 | 3928063250 | 23700 | 23650 | 23700 | 23650 | 191 |
| 379 | 20240905 | 123500 | 3923537200 | 23650 | 23700 | 23700 | 23650 | 151 |
| 380 | 20240905 | 123400 | 3919959400 | 23700 | 23650 | 23700 | 23650 | 14 |
| 381 | 20240905 | 123300 | 3919628250 | 23650 | 23700 | 23700 | 23650 | 171 |
| 382 | 20240905 | 123200 | 3915583750 | 23700 | 23650 | 23700 | 23650 | 113 |
| 383 | 20240905 | 123100 | 3912911250 | 23650 | 23700 | 23750 | 23650 | 160 |
| 384 | 20240905 | 123000 | 3909119050 | 23750 | 23700 | 23750 | 23650 | 2107 |
| 385 | 20240905 | 122900 | 3859183000 | 23700 | 23700 | 23700 | 23650 | 135 |
| 386 | 20240905 | 122800 | 3855984200 | 23700 | 23700 | 23700 | 23650 | 77 |
| 387 | 20240905 | 122700 | 3854159750 | 23650 | 23650 | 23700 | 23650 | 439 |
| 388 | 20240905 | 122600 | 3843757050 | 23700 | 23650 | 23700 | 23650 | 41 |
| 389 | 20240905 | 122500 | 3842786950 | 23650 | 23700 | 23700 | 23650 | 2933 |
| 390 | 20240905 | 122400 | 3773373900 | 23700 | 23650 | 23700 | 23650 | 259 |
| 391 | 20240905 | 122300 | 3767239200 | 23700 | 23650 | 23700 | 23650 | 276 |
| 392 | 20240905 | 122200 | 3760703600 | 23650 | 23700 | 23700 | 23650 | 645 |
| 393 | 20240905 | 122100 | 3745447850 | 23650 | 23650 | 23650 | 23650 | 190 |
| 394 | 20240905 | 122000 | 3740954350 | 23650 | 23650 | 23700 | 23650 | 610 |
| 395 | 20240905 | 121900 | 3726500350 | 23700 | 23650 | 23700 | 23650 | 13 |
| 396 | 20240905 | 121800 | 3726192850 | 23700 | 23700 | 23700 | 23650 | 29 |
| 397 | 20240905 | 121700 | 3725505700 | 23700 | 23650 | 23700 | 23650 | 364 |
| 398 | 20240905 | 121600 | 3716880000 | 23650 | 23650 | 23650 | 23650 | 146 |
| 399 | 20240905 | 121500 | 3713427100 | 23650 | 23700 | 23700 | 23650 | 69 |
| 400 | 20240905 | 121400 | 3711792450 | 23700 | 23650 | 23700 | 23650 | 233 |
| 401 | 20240905 | 121300 | 3706281400 | 23650 | 23700 | 23700 | 23650 | 261 |
| 402 | 20240905 | 121200 | 3700096250 | 23700 | 23700 | 23700 | 23700 | 1998 |
| 403 | 20240905 | 121100 | 3652743650 | 23700 | 23700 | 23700 | 23700 | 694 |
| 404 | 20240905 | 121000 | 3636295850 | 23700 | 23750 | 23750 | 23700 | 35 |
| 405 | 20240905 | 120900 | 3635464850 | 23700 | 23700 | 23750 | 23700 | 15 |
| 406 | 20240905 | 120800 | 3635109100 | 23700 | 23750 | 23750 | 23700 | 334 |
| 407 | 20240905 | 120700 | 3627176800 | 23750 | 23750 | 23800 | 23750 | 12 |
| 408 | 20240905 | 120600 | 3626891750 | 23800 | 23750 | 23800 | 23750 | 145 |
| 409 | 20240905 | 120500 | 3623444150 | 23750 | 23800 | 23800 | 23750 | 417 |
| 410 | 20240905 | 120400 | 3613528250 | 23800 | 23750 | 23800 | 23750 | 222 |
| 411 | 20240905 | 120300 | 3608253000 | 23750 | 23700 | 23750 | 23700 | 192 |
| 412 | 20240905 | 120200 | 3603693400 | 23700 | 23700 | 23700 | 23700 | 144 |
| 413 | 20240905 | 120100 | 3600280600 | 23700 | 23700 | 23750 | 23700 | 636 |
| 414 | 20240905 | 120000 | 3585201150 | 23700 | 23750 | 23750 | 23650 | 1888 |
| 415 | 20240905 | 115900 | 3540416900 | 23700 | 23750 | 23750 | 23700 | 1928 |
| 416 | 20240905 | 115800 | 3494664300 | 23750 | 23800 | 23800 | 23750 | 60 |
| 417 | 20240905 | 115700 | 3493236650 | 23800 | 23800 | 23800 | 23750 | 210 |
| 418 | 20240905 | 115600 | 3488238900 | 23750 | 23750 | 23800 | 23750 | 66 |
| 419 | 20240905 | 115500 | 3486671100 | 23750 | 23800 | 23800 | 23750 | 703 |
| 420 | 20240905 | 115400 | 3469944850 | 23750 | 23750 | 23750 | 23750 | 535 |
| 421 | 20240905 | 115300 | 3457238600 | 23750 | 23750 | 23750 | 23750 | 41 |
| 422 | 20240905 | 115200 | 3456264850 | 23750 | 23750 | 23800 | 23750 | 1027 |
| 423 | 20240905 | 115100 | 3431873300 | 23800 | 23750 | 23800 | 23750 | 97 |
| 424 | 20240905 | 115000 | 3429569500 | 23750 | 23750 | 23750 | 23750 | 219 |
| 425 | 20240905 | 114900 | 3424368250 | 23750 | 23750 | 23750 | 23750 | 28 |
| 426 | 20240905 | 114800 | 3423703250 | 23750 | 23700 | 23750 | 23700 | 512 |
| 427 | 20240905 | 114700 | 3411545400 | 23750 | 23750 | 23750 | 23700 | 1262 |
| 428 | 20240905 | 114600 | 3381577600 | 23750 | 23750 | 23800 | 23750 | 63 |
| 429 | 20240905 | 114500 | 3380079000 | 23800 | 23750 | 23800 | 23750 | 26 |
| 430 | 20240905 | 114400 | 3379461000 | 23750 | 23750 | 23750 | 23750 | 273 |
| 431 | 20240905 | 114300 | 3372977250 | 23750 | 23750 | 23800 | 23750 | 65 |
| 432 | 20240905 | 114200 | 3371433350 | 23750 | 23750 | 23750 | 23750 | 41 |
| 433 | 20240905 | 114100 | 3370459600 | 23800 | 23750 | 23800 | 23750 | 44 |
| 434 | 20240905 | 114000 | 3369413000 | 23750 | 23750 | 23800 | 23750 | 17 |
| 435 | 20240905 | 113900 | 3369009000 | 23750 | 23800 | 23800 | 23750 | 264 |
| 436 | 20240905 | 113800 | 3362726150 | 23750 | 23750 | 23750 | 23750 | 5 |
| 437 | 20240905 | 113700 | 3362607400 | 23750 | 23750 | 23800 | 23700 | 2650 |
| 438 | 20240905 | 113600 | 3299677100 | 23750 | 23800 | 23800 | 23750 | 249 |
| 439 | 20240905 | 113500 | 3293762350 | 23750 | 23750 | 23800 | 23750 | 70 |
| 440 | 20240905 | 113400 | 3292096800 | 23750 | 23750 | 23750 | 23750 | 9 |
| 441 | 20240905 | 113300 | 3291883050 | 23750 | 23750 | 23800 | 23750 | 34 |
| 442 | 20240905 | 113200 | 3291075300 | 23750 | 23750 | 23750 | 23750 | 63 |
| 443 | 20240905 | 113100 | 3289579050 | 23750 | 23700 | 23800 | 23700 | 597 |
| 444 | 20240905 | 113000 | 3275399950 | 23750 | 23700 | 23750 | 23650 | 428 |
| 445 | 20240905 | 112900 | 3265256200 | 23700 | 23700 | 23700 | 23650 | 223 |
| 446 | 20240905 | 112800 | 3259971450 | 23650 | 23650 | 23700 | 23650 | 444 |
| 447 | 20240905 | 112700 | 3249450500 | 23650 | 23700 | 23700 | 23650 | 471 |
| 448 | 20240905 | 112600 | 3238288000 | 23700 | 23650 | 23700 | 23650 | 602 |
| 449 | 20240905 | 112500 | 3224020750 | 23650 | 23700 | 23700 | 23650 | 60 |
| 450 | 20240905 | 112400 | 3222600950 | 23700 | 23700 | 23700 | 23650 | 359 |
| 451 | 20240905 | 112300 | 3214092800 | 23700 | 23700 | 23700 | 23650 | 973 |
| 452 | 20240905 | 112200 | 3191032950 | 23700 | 23700 | 23750 | 23650 | 1099 |
| 453 | 20240905 | 112100 | 3164986700 | 23700 | 23700 | 23700 | 23650 | 3244 |
| 454 | 20240905 | 112000 | 3088104100 | 23700 | 23750 | 23750 | 23700 | 574 |
| 455 | 20240905 | 111900 | 3074495300 | 23700 | 23750 | 23750 | 23700 | 571 |
| 456 | 20240905 | 111800 | 3060961150 | 23700 | 23700 | 23700 | 23700 | 119 |
| 457 | 20240905 | 111700 | 3058140850 | 23700 | 23700 | 23750 | 23700 | 473 |
| 458 | 20240905 | 111600 | 3046928800 | 23700 | 23750 | 23750 | 23700 | 325 |
| 459 | 20240905 | 111500 | 3039220900 | 23700 | 23800 | 23800 | 23700 | 1355 |
| 460 | 20240905 | 111400 | 3007039350 | 23750 | 23750 | 23750 | 23750 | 218 |
| 461 | 20240905 | 111300 | 3001861850 | 23750 | 23750 | 23750 | 23750 | 484 |
| 462 | 20240905 | 111200 | 2990366850 | 23750 | 23750 | 23750 | 23750 | 648 |
| 463 | 20240905 | 111100 | 2974976850 | 23750 | 23750 | 23750 | 23750 | 537 |
| 464 | 20240905 | 111000 | 2962223100 | 23750 | 23750 | 23750 | 23750 | 390 |
| 465 | 20240905 | 110900 | 2952960600 | 23800 | 23750 | 23800 | 23750 | 1619 |
| 466 | 20240905 | 110800 | 2914494400 | 23750 | 23750 | 23800 | 23750 | 424 |
| 467 | 20240905 | 110700 | 2904418350 | 23750 | 23800 | 23850 | 23750 | 3305 |
| 468 | 20240905 | 110600 | 2825807350 | 23850 | 23800 | 23850 | 23800 | 31 |
| 469 | 20240905 | 110500 | 2825069250 | 23800 | 23800 | 23850 | 23800 | 1014 |
| 470 | 20240905 | 110400 | 2800935950 | 23850 | 23800 | 23850 | 23800 | 208 |
| 471 | 20240905 | 110300 | 2795985500 | 23850 | 23850 | 23850 | 23800 | 202 |
| 472 | 20240905 | 110200 | 2791173550 | 23800 | 23850 | 23850 | 23800 | 430 |
| 473 | 20240905 | 110100 | 2780939350 | 23850 | 23850 | 23900 | 23850 | 1147 |
| 474 | 20240905 | 110000 | 2753583350 | 23850 | 23850 | 23900 | 23850 | 1143 |
| 475 | 20240905 | 105900 | 2726318550 | 23850 | 23900 | 23900 | 23850 | 2186 |
| 476 | 20240905 | 105800 | 2674125900 | 23900 | 23950 | 23950 | 23900 | 72 |
| 477 | 20240905 | 105700 | 2672401950 | 23950 | 23900 | 23950 | 23900 | 3344 |
| 478 | 20240905 | 105600 | 2592363850 | 23900 | 23900 | 23950 | 23900 | 1230 |
| 479 | 20240905 | 105500 | 2562964200 | 23900 | 23950 | 23950 | 23900 | 933 |
| 480 | 20240905 | 105400 | 2540664350 | 23950 | 23950 | 23950 | 23900 | 1062 |
| 481 | 20240905 | 105300 | 2515272150 | 23950 | 23950 | 23950 | 23900 | 19 |
| 482 | 20240905 | 105200 | 2514817300 | 23900 | 23950 | 23950 | 23900 | 6715 |
| 483 | 20240905 | 105100 | 2354185200 | 23950 | 24000 | 24000 | 23950 | 110 |
| 484 | 20240905 | 105000 | 2351545700 | 23950 | 23950 | 24000 | 23950 | 239 |
| 485 | 20240905 | 104900 | 2345821350 | 23950 | 24000 | 24000 | 23950 | 673 |
| 486 | 20240905 | 104800 | 2329670900 | 24000 | 24000 | 24000 | 23950 | 56 |
| 487 | 20240905 | 104700 | 2328326950 | 24000 | 24000 | 24000 | 23950 | 444 |
| 488 | 20240905 | 104600 | 2317671150 | 24000 | 24000 | 24000 | 23950 | 2133 |
| 489 | 20240905 | 104500 | 2266479950 | 24000 | 24000 | 24050 | 24000 | 307 |
| 490 | 20240905 | 104400 | 2259111850 | 24000 | 24000 | 24050 | 24000 | 226 |
| 491 | 20240905 | 104300 | 2253685050 | 24000 | 24050 | 24050 | 24000 | 138 |
| 492 | 20240905 | 104200 | 2250372650 | 24050 | 24000 | 24050 | 24000 | 1164 |
| 493 | 20240905 | 104100 | 2222378850 | 24000 | 24000 | 24050 | 24000 | 472 |
| 494 | 20240905 | 104000 | 2211050400 | 24000 | 24000 | 24050 | 24000 | 1124 |
| 495 | 20240905 | 103900 | 2184073650 | 24050 | 24050 | 24050 | 24000 | 59 |
| 496 | 20240905 | 103800 | 2182655950 | 24050 | 24050 | 24050 | 24050 | 272 |
| 497 | 20240905 | 103700 | 2176114350 | 24000 | 24000 | 24000 | 23950 | 314 |
| 498 | 20240905 | 103600 | 2168579150 | 24000 | 24000 | 24000 | 23950 | 979 |
| 499 | 20240905 | 103500 | 2145098900 | 24000 | 24000 | 24050 | 23950 | 2024 |
| 500 | 20240905 | 103400 | 2096522900 | 23950 | 24000 | 24000 | 23950 | 240 |
| 501 | 20240905 | 103300 | 2090773900 | 24000 | 24000 | 24000 | 23950 | 59 |
| 502 | 20240905 | 103200 | 2089358150 | 24000 | 23950 | 24000 | 23950 | 18 |
| 503 | 20240905 | 103100 | 2088926300 | 23950 | 23950 | 24000 | 23950 | 227 |
| 504 | 20240905 | 103000 | 2083480650 | 23950 | 23950 | 23950 | 23950 | 44 |
| 505 | 20240905 | 102900 | 2082426850 | 23950 | 23950 | 24000 | 23950 | 235 |
| 506 | 20240905 | 102800 | 2076791450 | 23950 | 24000 | 24000 | 23950 | 526 |
| 507 | 20240905 | 102700 | 2064167750 | 23950 | 23950 | 24000 | 23950 | 25 |
| 508 | 20240905 | 102600 | 2063568950 | 23950 | 23950 | 23950 | 23950 | 13 |
| 509 | 20240905 | 102500 | 2063257600 | 23950 | 24000 | 24000 | 23950 | 326 |
| 510 | 20240905 | 102400 | 2055439500 | 24000 | 24000 | 24000 | 24000 | 213 |
| 511 | 20240905 | 102300 | 2050327500 | 24000 | 23950 | 24000 | 23950 | 754 |
| 512 | 20240905 | 102200 | 2032234200 | 23950 | 23950 | 24000 | 23950 | 189 |
| 513 | 20240905 | 102100 | 2027707600 | 23950 | 24000 | 24000 | 23950 | 15 |
| 514 | 20240905 | 102000 | 2027347800 | 23950 | 24050 | 24050 | 23950 | 227 |
| 515 | 20240905 | 101900 | 2021900200 | 24050 | 24050 | 24050 | 24000 | 366 |
| 516 | 20240905 | 101800 | 2013116000 | 24000 | 24050 | 24050 | 24000 | 367 |
| 517 | 20240905 | 101700 | 2004307650 | 24000 | 24050 | 24050 | 24000 | 77 |
| 518 | 20240905 | 101600 | 2002456950 | 24050 | 24000 | 24050 | 23950 | 488 |
| 519 | 20240905 | 101500 | 1990751800 | 24000 | 24000 | 24000 | 23950 | 322 |
| 520 | 20240905 | 101400 | 1983036450 | 24000 | 24000 | 24000 | 24000 | 277 |
| 521 | 20240905 | 101300 | 1976388450 | 24000 | 24000 | 24050 | 23950 | 43 |
| 522 | 20240905 | 101200 | 1975356750 | 24000 | 24000 | 24000 | 23950 | 855 |
| 523 | 20240905 | 101100 | 1954837050 | 24000 | 24000 | 24050 | 24000 | 1225 |
| 524 | 20240905 | 101000 | 1925436850 | 24000 | 24000 | 24050 | 24000 | 2183 |
| 525 | 20240905 | 100900 | 1873044300 | 24050 | 24050 | 24050 | 24050 | 348 |
| 526 | 20240905 | 100800 | 1864674900 | 24050 | 24000 | 24100 | 24000 | 3416 |
| 527 | 20240905 | 100700 | 1782519750 | 24050 | 24000 | 24050 | 24000 | 33 |
| 528 | 20240905 | 100600 | 1781726150 | 24050 | 24050 | 24050 | 24050 | 226 |
| 529 | 20240905 | 100500 | 1776290850 | 24050 | 24100 | 24100 | 24050 | 222 |
| 530 | 20240905 | 100400 | 1770949300 | 24050 | 24050 | 24050 | 24050 | 170 |
| 531 | 20240905 | 100300 | 1766860800 | 24050 | 24100 | 24100 | 24050 | 381 |
| 532 | 20240905 | 100200 | 1757695100 | 24100 | 24100 | 24100 | 24050 | 172 |
| 533 | 20240905 | 100100 | 1753554150 | 24100 | 24050 | 24100 | 24050 | 2168 |
| 534 | 20240905 | 100000 | 1701412950 | 24050 | 24050 | 24050 | 24050 | 1046 |
| 535 | 20240905 | 095900 | 1676256650 | 24050 | 24050 | 24050 | 24000 | 2155 |
| 536 | 20240905 | 095800 | 1624429050 | 24000 | 24000 | 24050 | 24000 | 2546 |
| 537 | 20240905 | 095700 | 1563315650 | 24000 | 23950 | 24000 | 23950 | 73 |
| 538 | 20240905 | 095600 | 1561563700 | 23950 | 24000 | 24000 | 23950 | 77 |
| 539 | 20240905 | 095500 | 1559716650 | 24000 | 23950 | 24000 | 23950 | 109 |
| 540 | 20240905 | 095400 | 1557105650 | 23950 | 23950 | 24000 | 23950 | 70 |
| 541 | 20240905 | 095300 | 1555428500 | 23950 | 23950 | 24000 | 23950 | 86 |
| 542 | 20240905 | 095200 | 1553368750 | 23950 | 23950 | 23950 | 23950 | 2 |
| 543 | 20240905 | 095100 | 1553320850 | 23950 | 23950 | 24000 | 23950 | 68 |
| 544 | 20240905 | 095000 | 1551692000 | 24000 | 23950 | 24000 | 23950 | 59 |
| 545 | 20240905 | 094900 | 1550278450 | 24000 | 23950 | 24000 | 23950 | 122 |
| 546 | 20240905 | 094800 | 1547355950 | 23950 | 23950 | 23950 | 23900 | 1356 |
| 547 | 20240905 | 094700 | 1514879850 | 23950 | 23950 | 23950 | 23950 | 202 |
| 548 | 20240905 | 094600 | 1510041950 | 23950 | 23950 | 24000 | 23950 | 923 |
| 549 | 20240905 | 094500 | 1487935850 | 23950 | 23950 | 23950 | 23950 | 1701 |
| 550 | 20240905 | 094400 | 1447196900 | 24000 | 23950 | 24000 | 23950 | 113 |
| 551 | 20240905 | 094300 | 1444485550 | 24000 | 24000 | 24050 | 23950 | 901 |
| 552 | 20240905 | 094200 | 1422861550 | 24000 | 24000 | 24000 | 24000 | 389 |
| 553 | 20240905 | 094100 | 1413525550 | 24000 | 24000 | 24000 | 23950 | 1245 |
| 554 | 20240905 | 094000 | 1383650150 | 24000 | 24000 | 24050 | 24000 | 1438 |
| 555 | 20240905 | 093900 | 1349136150 | 24000 | 24000 | 24050 | 24000 | 2355 |
| 556 | 20240905 | 093800 | 1292611250 | 24050 | 24050 | 24050 | 24000 | 239 |
| 557 | 20240905 | 093700 | 1286872050 | 24050 | 24050 | 24050 | 24000 | 165 |
| 558 | 20240905 | 093600 | 1282907800 | 24000 | 24000 | 24050 | 24000 | 636 |
| 559 | 20240905 | 093500 | 1267640300 | 24050 | 24050 | 24050 | 24050 | 2528 |
| 560 | 20240905 | 093400 | 1206841900 | 24050 | 24100 | 24100 | 24000 | 844 |
| 561 | 20240905 | 093300 | 1186543700 | 24100 | 24100 | 24100 | 24050 | 637 |
| 562 | 20240905 | 093200 | 1171218850 | 24050 | 24050 | 24100 | 24000 | 3783 |
| 563 | 20240905 | 093100 | 1080239350 | 24050 | 24000 | 24050 | 24000 | 212 |
| 564 | 20240905 | 093000 | 1075145000 | 24000 | 24000 | 24050 | 23950 | 1698 |
| 565 | 20240905 | 092900 | 1034394150 | 24000 | 24000 | 24000 | 23950 | 662 |
| 566 | 20240905 | 092800 | 1018512050 | 24000 | 24000 | 24000 | 23950 | 226 |
| 567 | 20240905 | 092700 | 1013088550 | 24000 | 24000 | 24000 | 23950 | 543 |
| 568 | 20240905 | 092600 | 1000065000 | 24000 | 23950 | 24000 | 23950 | 644 |
| 569 | 20240905 | 092500 | 984612400 | 23950 | 23900 | 24000 | 23900 | 3018 |
| 570 | 20240905 | 092400 | 912278550 | 23950 | 23900 | 23950 | 23900 | 259 |
| 571 | 20240905 | 092300 | 906081750 | 23950 | 23950 | 23950 | 23900 | 501 |
| 572 | 20240905 | 092200 | 894083800 | 23950 | 23950 | 23950 | 23900 | 162 |
| 573 | 20240905 | 092100 | 890208250 | 23900 | 23900 | 23950 | 23900 | 475 |
| 574 | 20240905 | 092000 | 878849450 | 23900 | 23900 | 23950 | 23900 | 640 |
| 575 | 20240905 | 091900 | 863525600 | 23900 | 23900 | 23950 | 23850 | 2445 |
| 576 | 20240905 | 091800 | 805076250 | 23900 | 23900 | 23900 | 23900 | 714 |
| 577 | 20240905 | 091700 | 788011650 | 23900 | 23850 | 23900 | 23850 | 424 |
| 578 | 20240905 | 091600 | 777898450 | 23850 | 23850 | 23850 | 23800 | 712 |
| 579 | 20240905 | 091500 | 760942500 | 23800 | 23800 | 23850 | 23800 | 2321 |
| 580 | 20240905 | 091400 | 705612950 | 23850 | 23800 | 23850 | 23800 | 1548 |
| 581 | 20240905 | 091300 | 668744200 | 23850 | 23850 | 23850 | 23800 | 281 |
| 582 | 20240905 | 091200 | 662044250 | 23850 | 23850 | 23850 | 23800 | 1061 |
| 583 | 20240905 | 091100 | 636739550 | 23850 | 23850 | 23850 | 23800 | 303 |
| 584 | 20240905 | 091000 | 629520900 | 23850 | 23800 | 23850 | 23750 | 614 |
| 585 | 20240905 | 090900 | 614910400 | 23750 | 23750 | 23800 | 23700 | 2731 |
| 586 | 20240905 | 090800 | 550030150 | 23800 | 23800 | 23800 | 23750 | 1469 |
| 587 | 20240905 | 090700 | 515120850 | 23800 | 23800 | 23800 | 23750 | 848 |
| 588 | 20240905 | 090600 | 494953600 | 23800 | 23900 | 23900 | 23800 | 5050 |
| 589 | 20240905 | 090500 | 374522000 | 23850 | 23850 | 23900 | 23850 | 2926 |
| 590 | 20240905 | 090400 | 304666450 | 23900 | 23900 | 23900 | 23850 | 1604 |
| 591 | 20240905 | 090300 | 266349250 | 23900 | 23750 | 23900 | 23750 | 2785 |
| 592 | 20240905 | 090200 | 200028600 | 23700 | 23750 | 23800 | 23700 | 677 |
| 593 | 20240905 | 090100 | 183965450 | 23750 | 23800 | 23850 | 23750 | 2394 |
| 594 | 20240905 | 090000 | 127006450 | 23800 | 23700 | 23850 | 23700 | 5351 |