31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 3 | 20240903 | 185100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20240903 | 185000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20240903 | 184900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20240903 | 184800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20240903 | 184700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20240903 | 184600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20240903 | 184500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20240903 | 184400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20240903 | 184300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20240903 | 184200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20240903 | 184100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20240903 | 184000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20240903 | 183900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20240903 | 183800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20240903 | 183700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20240903 | 183600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20240903 | 183500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20240903 | 183400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20240903 | 183300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20240903 | 183200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20240903 | 183100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20240903 | 183000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20240903 | 182900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20240903 | 182800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20240903 | 182700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20240903 | 182600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20240903 | 182500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20240903 | 182400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20240903 | 182300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20240903 | 182200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 33 | 20240903 | 182100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20240903 | 182000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20240903 | 181900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20240903 | 181800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20240903 | 181700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20240903 | 181600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20240903 | 181500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20240903 | 181400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20240903 | 181300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20240903 | 181200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20240903 | 181100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20240903 | 181000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20240903 | 180900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20240903 | 180800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20240903 | 180700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20240903 | 180600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20240903 | 180500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20240903 | 180400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20240903 | 180300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20240903 | 180200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20240903 | 180100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20240903 | 180000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20240903 | 175900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20240903 | 175800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20240903 | 175700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20240903 | 175600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20240903 | 175500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20240903 | 175400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20240903 | 175300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20240903 | 175200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 63 | 20240903 | 175100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20240903 | 175000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20240903 | 174900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20240903 | 174800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20240903 | 174700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20240903 | 174600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20240903 | 174500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20240903 | 174400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20240903 | 174300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20240903 | 174200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20240903 | 174100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20240903 | 174000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20240903 | 173900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20240903 | 173800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20240903 | 173700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20240903 | 173600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20240903 | 173500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20240903 | 173400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20240903 | 173300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20240903 | 173200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20240903 | 173100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20240903 | 173000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20240903 | 172900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20240903 | 172800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20240903 | 172700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20240903 | 172600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20240903 | 172500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20240903 | 172400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20240903 | 172300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20240903 | 172200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 93 | 20240903 | 172100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20240903 | 172000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20240903 | 171900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20240903 | 171800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20240903 | 171700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20240903 | 171600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20240903 | 171500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20240903 | 171400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20240903 | 171300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20240903 | 171200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20240903 | 171100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20240903 | 171000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20240903 | 170900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20240903 | 170800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20240903 | 170700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20240903 | 170600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20240903 | 170500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20240903 | 170400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20240903 | 170300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20240903 | 170200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20240903 | 170100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20240903 | 170000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20240903 | 165900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20240903 | 165800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20240903 | 165700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20240903 | 165600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20240903 | 165500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20240903 | 165400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20240903 | 165300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20240903 | 165200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 123 | 20240903 | 165100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20240903 | 165000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20240903 | 164900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20240903 | 164800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20240903 | 164700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20240903 | 164600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20240903 | 164500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20240903 | 164400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20240903 | 164300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20240903 | 164200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20240903 | 164100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20240903 | 164000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20240903 | 163900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20240903 | 163800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20240903 | 163700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20240903 | 163600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20240903 | 163500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20240903 | 163400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20240903 | 163300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20240903 | 163200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20240903 | 163100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20240903 | 163000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20240903 | 162900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20240903 | 162800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20240903 | 162700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20240903 | 162600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20240903 | 162500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20240903 | 162400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20240903 | 162300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20240903 | 162200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 153 | 20240903 | 162100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20240903 | 162000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20240903 | 161900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20240903 | 161800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20240903 | 161700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20240903 | 161600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20240903 | 161500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20240903 | 161400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20240903 | 161300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20240903 | 161200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20240903 | 161100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20240903 | 161000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20240903 | 160900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20240903 | 160800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20240903 | 160700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20240903 | 160600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20240903 | 160500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20240903 | 160400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20240903 | 160300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20240903 | 160200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20240903 | 160100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20240903 | 160000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20240903 | 155900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20240903 | 155800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20240903 | 155700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20240903 | 155600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20240903 | 155500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20240903 | 155400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20240903 | 155300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20240903 | 155200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 183 | 20240903 | 155100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20240903 | 155000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20240903 | 154900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20240903 | 154800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20240903 | 154700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20240903 | 154600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20240903 | 154500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20240903 | 154400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20240903 | 154300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20240903 | 154200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20240903 | 154100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20240903 | 154000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20240903 | 153900 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20240903 | 153800 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20240903 | 153700 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20240903 | 153600 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20240903 | 153500 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20240903 | 153400 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20240903 | 153300 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20240903 | 153200 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20240903 | 153100 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20240903 | 153000 | 3571685650 | 41250 | 41250 | 41250 | 41250 | 3321 |
| 205 | 20240903 | 152900 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240903 | 152800 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240903 | 152700 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240903 | 152600 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240903 | 152500 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240903 | 152400 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240903 | 152300 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240903 | 152200 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 213 | 20240903 | 152100 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240903 | 152000 | 3434694400 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240903 | 151900 | 3434694400 | 41350 | 41600 | 41600 | 41350 | 551 |
| 216 | 20240903 | 151800 | 3411796450 | 41600 | 41550 | 41600 | 41550 | 66 |
| 217 | 20240903 | 151700 | 3409052100 | 41550 | 41500 | 41550 | 41500 | 27 |
| 218 | 20240903 | 151600 | 3407930400 | 41450 | 41450 | 41450 | 41450 | 135 |
| 219 | 20240903 | 151500 | 3402334650 | 41450 | 41500 | 41500 | 41350 | 42 |
| 220 | 20240903 | 151400 | 3400592300 | 41400 | 41400 | 41400 | 41350 | 1648 |
| 221 | 20240903 | 151300 | 3332373350 | 41450 | 41450 | 41450 | 41450 | 66 |
| 222 | 20240903 | 151200 | 3329637650 | 41450 | 41400 | 41450 | 41350 | 124 |
| 223 | 20240903 | 151100 | 3324498800 | 41350 | 41350 | 41450 | 41350 | 132 |
| 224 | 20240903 | 151000 | 3319032100 | 41350 | 41350 | 41450 | 41350 | 150 |
| 225 | 20240903 | 150900 | 3312825650 | 41400 | 41350 | 41400 | 41350 | 256 |
| 226 | 20240903 | 150800 | 3302239950 | 41450 | 41500 | 41500 | 41400 | 269 |
| 227 | 20240903 | 150700 | 3291096250 | 41500 | 41500 | 41650 | 41400 | 129 |
| 228 | 20240903 | 150600 | 3285728950 | 41500 | 41450 | 41550 | 41400 | 313 |
| 229 | 20240903 | 150500 | 3272740250 | 41400 | 41450 | 41450 | 41400 | 10 |
| 230 | 20240903 | 150400 | 3272326150 | 41500 | 41450 | 41500 | 41450 | 7 |
| 231 | 20240903 | 150300 | 3272035900 | 41500 | 41300 | 41500 | 41300 | 7 |
| 232 | 20240903 | 150200 | 3271746000 | 41500 | 41350 | 41500 | 41300 | 41 |
| 233 | 20240903 | 150100 | 3270050550 | 41350 | 41350 | 41500 | 41300 | 158 |
| 234 | 20240903 | 150000 | 3263513100 | 41300 | 41300 | 41350 | 41300 | 260 |
| 235 | 20240903 | 145900 | 3252774250 | 41300 | 41350 | 41350 | 41300 | 394 |
| 236 | 20240903 | 145800 | 3236496450 | 41300 | 41300 | 41300 | 41300 | 29 |
| 237 | 20240903 | 145700 | 3235298750 | 41300 | 41300 | 41300 | 41250 | 210 |
| 238 | 20240903 | 145600 | 3226625900 | 41250 | 41350 | 41350 | 41250 | 634 |
| 239 | 20240903 | 145500 | 3200446300 | 41350 | 41300 | 41350 | 41300 | 415 |
| 240 | 20240903 | 145400 | 3183305350 | 41300 | 41350 | 41350 | 41300 | 238 |
| 241 | 20240903 | 145300 | 3173475900 | 41300 | 41400 | 41400 | 41300 | 135 |
| 242 | 20240903 | 145200 | 3167894050 | 41350 | 41350 | 41400 | 41350 | 13 |
| 243 | 20240903 | 145100 | 3167356250 | 41350 | 41350 | 41350 | 41300 | 546 |
| 244 | 20240903 | 145000 | 3144779200 | 41350 | 41450 | 41450 | 41350 | 11 |
| 245 | 20240903 | 144900 | 3144323600 | 41350 | 41450 | 41450 | 41350 | 10 |
| 246 | 20240903 | 144800 | 3143909700 | 41400 | 41450 | 41450 | 41350 | 62 |
| 247 | 20240903 | 144700 | 3141345300 | 41400 | 41400 | 41400 | 41400 | 76 |
| 248 | 20240903 | 144600 | 3138198900 | 41500 | 41400 | 41500 | 41400 | 13 |
| 249 | 20240903 | 144500 | 3137660500 | 41400 | 41400 | 41550 | 41400 | 130 |
| 250 | 20240903 | 144400 | 3132278050 | 41400 | 41450 | 41600 | 41400 | 145 |
| 251 | 20240903 | 144300 | 3126266700 | 41450 | 41500 | 41500 | 41450 | 7 |
| 252 | 20240903 | 144200 | 3125976450 | 41450 | 41500 | 41500 | 41450 | 113 |
| 253 | 20240903 | 144100 | 3121287150 | 41500 | 41450 | 41550 | 41450 | 141 |
| 254 | 20240903 | 144000 | 3115431300 | 41450 | 41450 | 41500 | 41450 | 34 |
| 255 | 20240903 | 143900 | 3114021850 | 41450 | 41550 | 41550 | 41450 | 6 |
| 256 | 20240903 | 143800 | 3113772900 | 41550 | 41500 | 41550 | 41450 | 32 |
| 257 | 20240903 | 143700 | 3112444450 | 41500 | 41600 | 41600 | 41500 | 7 |
| 258 | 20240903 | 143600 | 3112153750 | 41500 | 41500 | 41500 | 41500 | 118 |
| 259 | 20240903 | 143500 | 3107256750 | 41650 | 41650 | 41650 | 41650 | 1 |
| 260 | 20240903 | 143400 | 3107215100 | 41400 | 41450 | 41650 | 41400 | 52 |
| 261 | 20240903 | 143300 | 3105060350 | 41450 | 41500 | 41550 | 41450 | 125 |
| 262 | 20240903 | 143200 | 3099867550 | 41400 | 41350 | 41500 | 41350 | 207 |
| 263 | 20240903 | 143100 | 3091297500 | 41350 | 41350 | 41550 | 41350 | 1133 |
| 264 | 20240903 | 143000 | 3044297150 | 41350 | 41350 | 41400 | 41350 | 38 |
| 265 | 20240903 | 142900 | 3042725800 | 41500 | 41450 | 41500 | 41350 | 135 |
| 266 | 20240903 | 142800 | 3037136350 | 41500 | 41550 | 41550 | 41450 | 332 |
| 267 | 20240903 | 142700 | 3023354900 | 41550 | 41550 | 41600 | 41550 | 106 |
| 268 | 20240903 | 142600 | 3018948400 | 41550 | 41600 | 41650 | 41550 | 36 |
| 269 | 20240903 | 142500 | 3017450800 | 41600 | 41700 | 41700 | 41550 | 91 |
| 270 | 20240903 | 142400 | 3013663650 | 41700 | 41700 | 41700 | 41700 | 26 |
| 271 | 20240903 | 142300 | 3012579450 | 41600 | 41700 | 42150 | 41600 | 514 |
| 272 | 20240903 | 142200 | 2991126950 | 41650 | 41650 | 41800 | 41600 | 220 |
| 273 | 20240903 | 142100 | 2981948750 | 41650 | 41900 | 41900 | 41550 | 655 |
| 274 | 20240903 | 142000 | 2954665000 | 41900 | 41300 | 42600 | 41300 | 3990 |
| 275 | 20240903 | 141900 | 2786855400 | 41300 | 41250 | 41300 | 41250 | 125 |
| 276 | 20240903 | 141800 | 2781698850 | 41300 | 41250 | 41300 | 41250 | 85 |
| 277 | 20240903 | 141700 | 2778190200 | 41250 | 41250 | 41300 | 41250 | 23 |
| 278 | 20240903 | 141600 | 2777241300 | 41250 | 41300 | 41300 | 41250 | 127 |
| 279 | 20240903 | 141500 | 2772002100 | 41300 | 41300 | 41300 | 41250 | 30 |
| 280 | 20240903 | 141400 | 2770764300 | 41300 | 41300 | 41300 | 41250 | 786 |
| 281 | 20240903 | 141300 | 2738302700 | 41350 | 41300 | 41350 | 41300 | 293 |
| 282 | 20240903 | 141200 | 2726201750 | 41300 | 41350 | 41350 | 41300 | 12 |
| 283 | 20240903 | 141100 | 2725705850 | 41350 | 41350 | 41350 | 41300 | 94 |
| 284 | 20240903 | 141000 | 2721822850 | 41300 | 41350 | 41400 | 41300 | 373 |
| 285 | 20240903 | 140900 | 2706413650 | 41350 | 41350 | 41350 | 41350 | 53 |
| 286 | 20240903 | 140800 | 2704222100 | 41350 | 41350 | 41400 | 41350 | 334 |
| 287 | 20240903 | 140700 | 2690408500 | 41400 | 41350 | 41400 | 41350 | 23 |
| 288 | 20240903 | 140600 | 2689457350 | 41350 | 41400 | 41400 | 41350 | 10 |
| 289 | 20240903 | 140500 | 2689043500 | 41350 | 41400 | 41400 | 41350 | 25 |
| 290 | 20240903 | 140400 | 2688008800 | 41400 | 41400 | 41450 | 41350 | 94 |
| 291 | 20240903 | 140300 | 2684120200 | 41450 | 41350 | 41450 | 41300 | 917 |
| 292 | 20240903 | 140200 | 2646123950 | 41350 | 41200 | 41400 | 41200 | 347 |
| 293 | 20240903 | 140100 | 2631800300 | 41200 | 41250 | 41300 | 41200 | 101 |
| 294 | 20240903 | 140000 | 2627634100 | 41200 | 41250 | 41250 | 41200 | 46 |
| 295 | 20240903 | 135900 | 2625738000 | 41250 | 41250 | 41250 | 41250 | 93 |
| 296 | 20240903 | 135800 | 2621901750 | 41250 | 41200 | 41250 | 41200 | 42 |
| 297 | 20240903 | 135700 | 2620169400 | 41250 | 41200 | 41250 | 41200 | 110 |
| 298 | 20240903 | 135600 | 2615635300 | 41200 | 41200 | 41300 | 41200 | 156 |
| 299 | 20240903 | 135500 | 2609205600 | 41200 | 41200 | 41250 | 41200 | 212 |
| 300 | 20240903 | 135400 | 2600469550 | 41200 | 41250 | 41250 | 41200 | 295 |
| 301 | 20240903 | 135300 | 2588302950 | 41300 | 41350 | 41400 | 41300 | 2308 |
| 302 | 20240903 | 135200 | 2492877300 | 41350 | 41350 | 41400 | 41350 | 21 |
| 303 | 20240903 | 135100 | 2492008900 | 41400 | 41400 | 41400 | 41350 | 511 |
| 304 | 20240903 | 135000 | 2470853650 | 41400 | 41400 | 41450 | 41400 | 373 |
| 305 | 20240903 | 134900 | 2455411400 | 41400 | 41500 | 41500 | 41400 | 438 |
| 306 | 20240903 | 134800 | 2437256050 | 41450 | 41450 | 41450 | 41450 | 172 |
| 307 | 20240903 | 134700 | 2430126650 | 41450 | 41450 | 41450 | 41450 | 13 |
| 308 | 20240903 | 134600 | 2429587800 | 41450 | 41450 | 41450 | 41450 | 31 |
| 309 | 20240903 | 134500 | 2428302850 | 41450 | 41500 | 41500 | 41450 | 189 |
| 310 | 20240903 | 134400 | 2420461200 | 41450 | 41450 | 41450 | 41450 | 42 |
| 311 | 20240903 | 134300 | 2418720300 | 41450 | 41500 | 41500 | 41450 | 383 |
| 312 | 20240903 | 134200 | 2402843550 | 41500 | 41500 | 41500 | 41500 | 17 |
| 313 | 20240903 | 134100 | 2402138050 | 41500 | 41550 | 41550 | 41500 | 68 |
| 314 | 20240903 | 134000 | 2399313550 | 41550 | 41500 | 41550 | 41500 | 123 |
| 315 | 20240903 | 133900 | 2394206950 | 41450 | 41500 | 41500 | 41450 | 15 |
| 316 | 20240903 | 133800 | 2393584850 | 41450 | 41450 | 41450 | 41450 | 152 |
| 317 | 20240903 | 133700 | 2387284450 | 41500 | 41500 | 41500 | 41500 | 156 |
| 318 | 20240903 | 133600 | 2380810450 | 41550 | 41550 | 41550 | 41550 | 10 |
| 319 | 20240903 | 133500 | 2380394950 | 41600 | 41400 | 41600 | 41400 | 318 |
| 320 | 20240903 | 133400 | 2367205750 | 41400 | 41500 | 41500 | 41400 | 371 |
| 321 | 20240903 | 133300 | 2351837100 | 41500 | 41500 | 41500 | 41450 | 261 |
| 322 | 20240903 | 133200 | 2341017900 | 41450 | 41450 | 41500 | 41450 | 1121 |
| 323 | 20240903 | 133100 | 2294549850 | 41500 | 41550 | 41550 | 41500 | 971 |
| 324 | 20240903 | 133000 | 2254247800 | 41550 | 41550 | 41550 | 41550 | 39 |
| 325 | 20240903 | 132900 | 2252627350 | 41550 | 41550 | 41550 | 41550 | 19 |
| 326 | 20240903 | 132800 | 2251837900 | 41600 | 41600 | 41600 | 41600 | 2 |
| 327 | 20240903 | 132700 | 2251754700 | 41550 | 41600 | 41600 | 41550 | 38 |
| 328 | 20240903 | 132600 | 2250175700 | 41600 | 41600 | 41600 | 41600 | 0 |
| 329 | 20240903 | 132500 | 2250175700 | 41600 | 41550 | 41600 | 41550 | 659 |
| 330 | 20240903 | 132400 | 2222793250 | 41550 | 41550 | 41550 | 41550 | 118 |
| 331 | 20240903 | 132300 | 2217890350 | 41550 | 41550 | 41550 | 41500 | 398 |
| 332 | 20240903 | 132200 | 2201358450 | 41550 | 41550 | 41550 | 41550 | 44 |
| 333 | 20240903 | 132100 | 2199530250 | 41550 | 41550 | 41600 | 41550 | 461 |
| 334 | 20240903 | 132000 | 2180375550 | 41550 | 41550 | 41550 | 41550 | 181 |
| 335 | 20240903 | 131900 | 2172855000 | 41550 | 41550 | 41550 | 41550 | 17 |
| 336 | 20240903 | 131800 | 2172148650 | 41550 | 41600 | 41600 | 41550 | 47 |
| 337 | 20240903 | 131700 | 2170195200 | 41600 | 41550 | 41600 | 41550 | 91 |
| 338 | 20240903 | 131600 | 2166414000 | 41550 | 41550 | 41600 | 41550 | 28 |
| 339 | 20240903 | 131500 | 2165250450 | 41550 | 41550 | 41600 | 41550 | 60 |
| 340 | 20240903 | 131400 | 2162756100 | 41550 | 41600 | 41600 | 41550 | 116 |
| 341 | 20240903 | 131300 | 2157934600 | 41600 | 41600 | 41600 | 41600 | 1 |
| 342 | 20240903 | 131200 | 2157893000 | 41600 | 41550 | 41600 | 41550 | 107 |
| 343 | 20240903 | 131100 | 2153447000 | 41550 | 41550 | 41550 | 41550 | 4 |
| 344 | 20240903 | 131000 | 2153280800 | 41550 | 41550 | 41550 | 41550 | 17 |
| 345 | 20240903 | 130900 | 2152574450 | 41600 | 41550 | 41600 | 41550 | 486 |
| 346 | 20240903 | 130800 | 2132366900 | 41550 | 41550 | 41550 | 41550 | 55 |
| 347 | 20240903 | 130700 | 2130081650 | 41550 | 41550 | 41600 | 41550 | 318 |
| 348 | 20240903 | 130600 | 2116868650 | 41550 | 41550 | 41550 | 41550 | 221 |
| 349 | 20240903 | 130500 | 2107686100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 350 | 20240903 | 130400 | 2107686100 | 41600 | 41550 | 41600 | 41550 | 20 |
| 351 | 20240903 | 130300 | 2106855000 | 41550 | 41550 | 41550 | 41550 | 187 |
| 352 | 20240903 | 130200 | 2099085150 | 41550 | 41550 | 41550 | 41550 | 17 |
| 353 | 20240903 | 130100 | 2098378800 | 41550 | 41550 | 41550 | 41550 | 12 |
| 354 | 20240903 | 130000 | 2097880200 | 41550 | 41600 | 41600 | 41550 | 143 |
| 355 | 20240903 | 125900 | 2091934550 | 41600 | 41600 | 41600 | 41600 | 31 |
| 356 | 20240903 | 125800 | 2090644950 | 41600 | 41600 | 41600 | 41600 | 517 |
| 357 | 20240903 | 125700 | 2069137750 | 41650 | 41650 | 41650 | 41650 | 27 |
| 358 | 20240903 | 125600 | 2068013200 | 41650 | 41650 | 41650 | 41550 | 14 |
| 359 | 20240903 | 125500 | 2067430200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 360 | 20240903 | 125400 | 2067430200 | 41700 | 41650 | 41700 | 41550 | 24 |
| 361 | 20240903 | 125300 | 2066431200 | 41600 | 41550 | 41650 | 41550 | 229 |
| 362 | 20240903 | 125200 | 2056905400 | 41550 | 41500 | 41550 | 41500 | 204 |
| 363 | 20240903 | 125100 | 2048436900 | 41500 | 41550 | 41550 | 41500 | 66 |
| 364 | 20240903 | 125000 | 2045695500 | 41550 | 41550 | 41550 | 41550 | 127 |
| 365 | 20240903 | 124900 | 2040418650 | 41550 | 41550 | 41550 | 41500 | 59 |
| 366 | 20240903 | 124800 | 2037968050 | 41550 | 41550 | 41550 | 41550 | 18 |
| 367 | 20240903 | 124700 | 2037220150 | 41550 | 41550 | 41550 | 41550 | 0 |
| 368 | 20240903 | 124600 | 2037220150 | 41550 | 41600 | 41600 | 41550 | 107 |
| 369 | 20240903 | 124500 | 2032769300 | 41600 | 41600 | 41600 | 41600 | 18 |
| 370 | 20240903 | 124400 | 2032020500 | 41600 | 41600 | 41600 | 41600 | 2 |
| 371 | 20240903 | 124300 | 2031937300 | 41650 | 41600 | 41650 | 41600 | 28 |
| 372 | 20240903 | 124200 | 2030772000 | 41600 | 41550 | 41600 | 41550 | 95 |
| 373 | 20240903 | 124100 | 2026824350 | 41500 | 41550 | 41550 | 41500 | 61 |
| 374 | 20240903 | 124000 | 2024290650 | 41550 | 41550 | 41550 | 41500 | 324 |
| 375 | 20240903 | 123900 | 2010843400 | 41550 | 41550 | 41550 | 41500 | 121 |
| 376 | 20240903 | 123800 | 2005816750 | 41550 | 41550 | 41550 | 41500 | 123 |
| 377 | 20240903 | 123700 | 2000711800 | 41550 | 41550 | 41550 | 41500 | 259 |
| 378 | 20240903 | 123600 | 1989960750 | 41550 | 41550 | 41550 | 41550 | 53 |
| 379 | 20240903 | 123500 | 1987758600 | 41550 | 41500 | 41550 | 41500 | 61 |
| 380 | 20240903 | 123400 | 1985224950 | 41550 | 41550 | 41550 | 41550 | 379 |
| 381 | 20240903 | 123300 | 1969477500 | 41500 | 41500 | 41500 | 41500 | 17 |
| 382 | 20240903 | 123200 | 1968772000 | 41550 | 41550 | 41550 | 41550 | 84 |
| 383 | 20240903 | 123100 | 1965281800 | 41550 | 41550 | 41550 | 41550 | 5 |
| 384 | 20240903 | 123000 | 1965074050 | 41550 | 41550 | 41600 | 41550 | 21 |
| 385 | 20240903 | 122900 | 1964201450 | 41550 | 41550 | 41600 | 41550 | 213 |
| 386 | 20240903 | 122800 | 1955351250 | 41550 | 41550 | 41550 | 41550 | 70 |
| 387 | 20240903 | 122700 | 1952442750 | 41550 | 41550 | 41550 | 41550 | 298 |
| 388 | 20240903 | 122600 | 1940060850 | 41550 | 41600 | 41600 | 41550 | 62 |
| 389 | 20240903 | 122500 | 1937483450 | 41550 | 41550 | 41600 | 41550 | 22 |
| 390 | 20240903 | 122400 | 1936569300 | 41550 | 41550 | 41600 | 41550 | 21 |
| 391 | 20240903 | 122300 | 1935696650 | 41650 | 41600 | 41650 | 41550 | 5 |
| 392 | 20240903 | 122200 | 1935488750 | 41550 | 41600 | 41600 | 41550 | 26 |
| 393 | 20240903 | 122100 | 1934407500 | 41600 | 41650 | 41650 | 41600 | 62 |
| 394 | 20240903 | 122000 | 1931827800 | 41650 | 41650 | 41650 | 41550 | 114 |
| 395 | 20240903 | 121900 | 1927081300 | 41550 | 41550 | 41550 | 41550 | 45 |
| 396 | 20240903 | 121800 | 1925211550 | 41600 | 41600 | 41600 | 41600 | 94 |
| 397 | 20240903 | 121700 | 1921301150 | 41600 | 41600 | 41600 | 41600 | 84 |
| 398 | 20240903 | 121600 | 1917806750 | 41700 | 41700 | 41700 | 41700 | 1 |
| 399 | 20240903 | 121500 | 1917765050 | 41550 | 41750 | 41750 | 41550 | 163 |
| 400 | 20240903 | 121400 | 1910987100 | 41500 | 41750 | 41750 | 41500 | 1284 |
| 401 | 20240903 | 121300 | 1857608450 | 41750 | 41700 | 41750 | 41700 | 151 |
| 402 | 20240903 | 121200 | 1851306750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 403 | 20240903 | 121100 | 1851306750 | 41750 | 41600 | 41750 | 41600 | 225 |
| 404 | 20240903 | 121000 | 1841946600 | 41600 | 41550 | 41650 | 41550 | 313 |
| 405 | 20240903 | 120900 | 1828923750 | 41650 | 41600 | 41650 | 41550 | 349 |
| 406 | 20240903 | 120800 | 1814403550 | 41600 | 41600 | 41600 | 41600 | 35 |
| 407 | 20240903 | 120700 | 1812947550 | 41600 | 41600 | 41650 | 41600 | 85 |
| 408 | 20240903 | 120600 | 1809411500 | 41600 | 41600 | 41600 | 41600 | 37 |
| 409 | 20240903 | 120500 | 1807872300 | 41650 | 41650 | 41650 | 41650 | 81 |
| 410 | 20240903 | 120400 | 1804498650 | 41650 | 41650 | 41650 | 41650 | 180 |
| 411 | 20240903 | 120300 | 1797001650 | 41650 | 41700 | 41700 | 41650 | 18 |
| 412 | 20240903 | 120200 | 1796251900 | 41700 | 41650 | 41700 | 41650 | 20 |
| 413 | 20240903 | 120100 | 1795418850 | 41650 | 41700 | 41700 | 41650 | 99 |
| 414 | 20240903 | 120000 | 1791294850 | 41650 | 41650 | 41700 | 41650 | 117 |
| 415 | 20240903 | 115900 | 1786419350 | 41650 | 41650 | 41650 | 41650 | 30 |
| 416 | 20240903 | 115800 | 1785169850 | 41650 | 41700 | 41700 | 41650 | 631 |
| 417 | 20240903 | 115700 | 1758887100 | 41700 | 41700 | 41700 | 41700 | 54 |
| 418 | 20240903 | 115600 | 1756635300 | 41700 | 41700 | 41750 | 41700 | 303 |
| 419 | 20240903 | 115500 | 1744000100 | 41700 | 41800 | 41800 | 41700 | 12 |
| 420 | 20240903 | 115400 | 1743499200 | 41850 | 41900 | 41900 | 41700 | 24 |
| 421 | 20240903 | 115300 | 1742496150 | 41850 | 41850 | 41850 | 41850 | 94 |
| 422 | 20240903 | 115200 | 1738562250 | 41950 | 41950 | 41950 | 41950 | 1 |
| 423 | 20240903 | 115100 | 1738520300 | 41800 | 41950 | 42000 | 41800 | 125 |
| 424 | 20240903 | 115000 | 1733276900 | 42050 | 42000 | 42050 | 42000 | 2 |
| 425 | 20240903 | 114900 | 1733192850 | 42150 | 41800 | 42150 | 41750 | 1097 |
| 426 | 20240903 | 114800 | 1687123100 | 41700 | 41700 | 41700 | 41700 | 17 |
| 427 | 20240903 | 114700 | 1686414200 | 41800 | 41800 | 41800 | 41800 | 2 |
| 428 | 20240903 | 114600 | 1686330600 | 41850 | 41850 | 41850 | 41850 | 5 |
| 429 | 20240903 | 114500 | 1686121350 | 41850 | 41800 | 41850 | 41800 | 108 |
| 430 | 20240903 | 114400 | 1681605550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 431 | 20240903 | 114300 | 1681605550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 432 | 20240903 | 114200 | 1681605550 | 41850 | 41700 | 41850 | 41700 | 182 |
| 433 | 20240903 | 114100 | 1674010450 | 41700 | 41700 | 41700 | 41700 | 308 |
| 434 | 20240903 | 114000 | 1661166850 | 41650 | 41700 | 41700 | 41650 | 40 |
| 435 | 20240903 | 113900 | 1659499750 | 41700 | 41700 | 41700 | 41650 | 36 |
| 436 | 20240903 | 113800 | 1658000200 | 41650 | 41650 | 41650 | 41650 | 24 |
| 437 | 20240903 | 113700 | 1657000600 | 41650 | 41700 | 41700 | 41650 | 22 |
| 438 | 20240903 | 113600 | 1656084250 | 41650 | 41700 | 41700 | 41650 | 88 |
| 439 | 20240903 | 113500 | 1652415550 | 41650 | 41650 | 41650 | 41650 | 13 |
| 440 | 20240903 | 113400 | 1651874100 | 41650 | 41650 | 41650 | 41650 | 46 |
| 441 | 20240903 | 113300 | 1649958200 | 41650 | 41600 | 41650 | 41600 | 296 |
| 442 | 20240903 | 113200 | 1637639350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 443 | 20240903 | 113100 | 1637639350 | 41600 | 41600 | 41600 | 41600 | 144 |
| 444 | 20240903 | 113000 | 1631648950 | 41600 | 41600 | 41600 | 41600 | 19 |
| 445 | 20240903 | 112900 | 1630858550 | 41550 | 41600 | 41650 | 41550 | 9 |
| 446 | 20240903 | 112800 | 1630484350 | 41600 | 41600 | 41600 | 41550 | 403 |
| 447 | 20240903 | 112700 | 1613721650 | 41650 | 41650 | 41650 | 41600 | 27 |
| 448 | 20240903 | 112600 | 1612597650 | 41650 | 41600 | 41650 | 41600 | 47 |
| 449 | 20240903 | 112500 | 1610640950 | 41650 | 41650 | 41650 | 41650 | 31 |
| 450 | 20240903 | 112400 | 1609349800 | 41650 | 41650 | 41700 | 41650 | 35 |
| 451 | 20240903 | 112300 | 1607891950 | 41650 | 41600 | 41650 | 41600 | 28 |
| 452 | 20240903 | 112200 | 1606726600 | 41600 | 41550 | 41600 | 41550 | 585 |
| 453 | 20240903 | 112100 | 1582401350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 454 | 20240903 | 112000 | 1582401350 | 41600 | 41550 | 41600 | 41550 | 3 |
| 455 | 20240903 | 111900 | 1582276600 | 41550 | 41550 | 41550 | 41550 | 338 |
| 456 | 20240903 | 111800 | 1568232700 | 41550 | 41600 | 41600 | 41550 | 19 |
| 457 | 20240903 | 111700 | 1567443150 | 41550 | 41550 | 41550 | 41550 | 17 |
| 458 | 20240903 | 111600 | 1566736800 | 41550 | 41550 | 41550 | 41550 | 44 |
| 459 | 20240903 | 111500 | 1564908600 | 41550 | 41550 | 41550 | 41500 | 54 |
| 460 | 20240903 | 111400 | 1562665000 | 41550 | 41600 | 41600 | 41550 | 300 |
| 461 | 20240903 | 111300 | 1550191450 | 41650 | 41600 | 41650 | 41600 | 19 |
| 462 | 20240903 | 111200 | 1549400950 | 41600 | 41600 | 41600 | 41600 | 182 |
| 463 | 20240903 | 111100 | 1541829750 | 41600 | 41600 | 41600 | 41600 | 211 |
| 464 | 20240903 | 111000 | 1533052150 | 41650 | 41600 | 41650 | 41600 | 15 |
| 465 | 20240903 | 110900 | 1532428000 | 41600 | 41600 | 41600 | 41600 | 97 |
| 466 | 20240903 | 110800 | 1528392800 | 41650 | 41650 | 41650 | 41600 | 246 |
| 467 | 20240903 | 110700 | 1518156500 | 41650 | 41600 | 41650 | 41600 | 20 |
| 468 | 20240903 | 110600 | 1517324400 | 41600 | 41650 | 41650 | 41600 | 90 |
| 469 | 20240903 | 110500 | 1513580350 | 41600 | 41700 | 41700 | 41600 | 96 |
| 470 | 20240903 | 110400 | 1509584400 | 41700 | 41700 | 41700 | 41700 | 44 |
| 471 | 20240903 | 110300 | 1507749600 | 41650 | 41650 | 41700 | 41650 | 308 |
| 472 | 20240903 | 110200 | 1494919950 | 41650 | 41750 | 41750 | 41650 | 77 |
| 473 | 20240903 | 110100 | 1491712750 | 41750 | 41700 | 41750 | 41650 | 32 |
| 474 | 20240903 | 110000 | 1490378350 | 41750 | 41650 | 41750 | 41650 | 116 |
| 475 | 20240903 | 105900 | 1485546850 | 41650 | 41800 | 41800 | 41650 | 9 |
| 476 | 20240903 | 105800 | 1485171800 | 41650 | 41800 | 41800 | 41650 | 11 |
| 477 | 20240903 | 105700 | 1484712900 | 41700 | 41600 | 41750 | 41600 | 231 |
| 478 | 20240903 | 105600 | 1475082200 | 41700 | 41700 | 41750 | 41600 | 163 |
| 479 | 20240903 | 105500 | 1468286350 | 41800 | 41800 | 41800 | 41800 | 50 |
| 480 | 20240903 | 105400 | 1466196350 | 41800 | 41850 | 41850 | 41800 | 78 |
| 481 | 20240903 | 105300 | 1462932250 | 41700 | 41700 | 41700 | 41700 | 100 |
| 482 | 20240903 | 105200 | 1458762250 | 41700 | 41750 | 42050 | 41700 | 309 |
| 483 | 20240903 | 105100 | 1445802900 | 41750 | 41700 | 41750 | 41700 | 19 |
| 484 | 20240903 | 105000 | 1445010300 | 41700 | 41700 | 41700 | 41650 | 66 |
| 485 | 20240903 | 104900 | 1442259000 | 41700 | 41600 | 41700 | 41550 | 150 |
| 486 | 20240903 | 104800 | 1436005100 | 41700 | 41700 | 41700 | 41600 | 222 |
| 487 | 20240903 | 104700 | 1426758600 | 41550 | 41550 | 41550 | 41550 | 17 |
| 488 | 20240903 | 104600 | 1426052250 | 41600 | 41650 | 41650 | 41600 | 565 |
| 489 | 20240903 | 104500 | 1402548150 | 41600 | 41600 | 41600 | 41600 | 50 |
| 490 | 20240903 | 104400 | 1400468150 | 41600 | 41850 | 41850 | 41600 | 162 |
| 491 | 20240903 | 104300 | 1393716550 | 41750 | 41800 | 41800 | 41650 | 167 |
| 492 | 20240903 | 104200 | 1386755550 | 41800 | 41800 | 41800 | 41800 | 44 |
| 493 | 20240903 | 104100 | 1384916350 | 41850 | 41850 | 41850 | 41850 | 68 |
| 494 | 20240903 | 104000 | 1382070550 | 41700 | 41850 | 41850 | 41550 | 3661 |
| 495 | 20240903 | 103900 | 1229728750 | 41850 | 41850 | 41850 | 41850 | 21 |
| 496 | 20240903 | 103800 | 1228849900 | 41850 | 41850 | 41900 | 41750 | 71 |
| 497 | 20240903 | 103700 | 1225879050 | 41850 | 41800 | 41900 | 41800 | 221 |
| 498 | 20240903 | 103600 | 1216631450 | 41750 | 41550 | 41750 | 41550 | 148 |
| 499 | 20240903 | 103500 | 1210455300 | 41700 | 41650 | 41700 | 41650 | 198 |
| 500 | 20240903 | 103400 | 1202201650 | 41500 | 41600 | 41650 | 41450 | 2366 |
| 501 | 20240903 | 103300 | 1103955550 | 41650 | 41700 | 41700 | 41650 | 230 |
| 502 | 20240903 | 103200 | 1094368300 | 41700 | 41750 | 41750 | 41700 | 29 |
| 503 | 20240903 | 103100 | 1093158650 | 41800 | 41800 | 41800 | 41800 | 1 |
| 504 | 20240903 | 103000 | 1093116850 | 41750 | 41800 | 41800 | 41750 | 27 |
| 505 | 20240903 | 102900 | 1091989450 | 41850 | 41800 | 41850 | 41700 | 112 |
| 506 | 20240903 | 102800 | 1087308200 | 41750 | 41850 | 41900 | 41750 | 621 |
| 507 | 20240903 | 102700 | 1061368700 | 41800 | 41800 | 41900 | 41800 | 251 |
| 508 | 20240903 | 102600 | 1050868050 | 41800 | 41800 | 41850 | 41800 | 130 |
| 509 | 20240903 | 102500 | 1045432550 | 41850 | 41850 | 41850 | 41800 | 103 |
| 510 | 20240903 | 102400 | 1041125900 | 41800 | 41800 | 41800 | 41800 | 5 |
| 511 | 20240903 | 102300 | 1040916900 | 41800 | 41850 | 41850 | 41800 | 368 |
| 512 | 20240903 | 102200 | 1025531850 | 41850 | 41800 | 41850 | 41800 | 376 |
| 513 | 20240903 | 102100 | 1009810000 | 41800 | 41850 | 41850 | 41800 | 198 |
| 514 | 20240903 | 102000 | 1001529850 | 41850 | 41950 | 41950 | 41800 | 223 |
| 515 | 20240903 | 101900 | 992198700 | 42000 | 41950 | 42000 | 41900 | 645 |
| 516 | 20240903 | 101800 | 965158200 | 42100 | 41950 | 42100 | 41950 | 33 |
| 517 | 20240903 | 101700 | 963769050 | 41950 | 42100 | 42100 | 41950 | 293 |
| 518 | 20240903 | 101600 | 951467950 | 42000 | 42100 | 42100 | 42000 | 11 |
| 519 | 20240903 | 101500 | 951005850 | 42100 | 42000 | 42100 | 42000 | 247 |
| 520 | 20240903 | 101400 | 940631650 | 42000 | 42000 | 42000 | 42000 | 2 |
| 521 | 20240903 | 101300 | 940547650 | 42000 | 42000 | 42000 | 42000 | 10 |
| 522 | 20240903 | 101200 | 940127650 | 42100 | 42050 | 42100 | 42050 | 6 |
| 523 | 20240903 | 101100 | 939875100 | 42100 | 42100 | 42100 | 42050 | 319 |
| 524 | 20240903 | 101000 | 926460850 | 42100 | 42250 | 42250 | 42100 | 543 |
| 525 | 20240903 | 100900 | 903580000 | 42250 | 42150 | 42250 | 42150 | 3 |
| 526 | 20240903 | 100800 | 903453350 | 42200 | 42200 | 42200 | 42200 | 89 |
| 527 | 20240903 | 100700 | 899697550 | 42250 | 42300 | 42350 | 42250 | 275 |
| 528 | 20240903 | 100600 | 888076450 | 42250 | 42350 | 42350 | 42250 | 42 |
| 529 | 20240903 | 100500 | 886300750 | 42300 | 42400 | 42400 | 42300 | 63 |
| 530 | 20240903 | 100400 | 883633550 | 42300 | 42300 | 42300 | 42300 | 53 |
| 531 | 20240903 | 100300 | 881391650 | 42300 | 42350 | 42350 | 42300 | 53 |
| 532 | 20240903 | 100200 | 879147250 | 42300 | 42300 | 42300 | 42300 | 3 |
| 533 | 20240903 | 100100 | 879020350 | 42250 | 42300 | 42300 | 42250 | 200 |
| 534 | 20240903 | 100000 | 870569600 | 42250 | 42350 | 42350 | 42250 | 1299 |
| 535 | 20240903 | 095900 | 815619750 | 42400 | 42400 | 42400 | 42350 | 26 |
| 536 | 20240903 | 095800 | 814518450 | 42400 | 42500 | 42550 | 42400 | 719 |
| 537 | 20240903 | 095700 | 783992650 | 42550 | 42550 | 42550 | 42550 | 20 |
| 538 | 20240903 | 095600 | 783141650 | 42550 | 42550 | 42550 | 42550 | 4 |
| 539 | 20240903 | 095500 | 782971450 | 42550 | 42600 | 42600 | 42550 | 26 |
| 540 | 20240903 | 095400 | 781865050 | 42600 | 42600 | 42600 | 42600 | 2 |
| 541 | 20240903 | 095300 | 781779850 | 42550 | 42550 | 42550 | 42550 | 124 |
| 542 | 20240903 | 095200 | 776503650 | 42600 | 42600 | 42600 | 42600 | 10 |
| 543 | 20240903 | 095100 | 776077650 | 42600 | 42600 | 42600 | 42500 | 178 |
| 544 | 20240903 | 095000 | 768512150 | 42600 | 42500 | 42600 | 42450 | 83 |
| 545 | 20240903 | 094900 | 764983800 | 42500 | 42500 | 42500 | 42500 | 20 |
| 546 | 20240903 | 094800 | 764133800 | 42500 | 42400 | 42500 | 42400 | 781 |
| 547 | 20240903 | 094700 | 730969950 | 42500 | 42500 | 42500 | 42500 | 33 |
| 548 | 20240903 | 094600 | 729567450 | 42400 | 42300 | 42500 | 42300 | 128 |
| 549 | 20240903 | 094500 | 724143450 | 42350 | 42350 | 42350 | 42350 | 2 |
| 550 | 20240903 | 094400 | 724058750 | 42450 | 42450 | 42450 | 42450 | 45 |
| 551 | 20240903 | 094300 | 722148500 | 42250 | 42350 | 42350 | 42250 | 169 |
| 552 | 20240903 | 094200 | 714997700 | 42400 | 42550 | 42550 | 42350 | 263 |
| 553 | 20240903 | 094100 | 703850850 | 42400 | 42400 | 42550 | 42400 | 52 |
| 554 | 20240903 | 094000 | 701645100 | 42550 | 42550 | 42550 | 42450 | 835 |
| 555 | 20240903 | 093900 | 666159350 | 42500 | 42650 | 42650 | 42500 | 675 |
| 556 | 20240903 | 093800 | 637444350 | 42700 | 42700 | 42700 | 42700 | 2 |
| 557 | 20240903 | 093700 | 637358950 | 42650 | 42600 | 42650 | 42600 | 295 |
| 558 | 20240903 | 093600 | 624783400 | 42650 | 42700 | 42700 | 42650 | 39 |
| 559 | 20240903 | 093500 | 623118400 | 42650 | 42650 | 42700 | 42600 | 400 |
| 560 | 20240903 | 093400 | 606042950 | 42650 | 42550 | 42650 | 42550 | 950 |
| 561 | 20240903 | 093300 | 565552650 | 42600 | 42750 | 42750 | 42550 | 692 |
| 562 | 20240903 | 093200 | 536035200 | 42750 | 42650 | 42750 | 42650 | 576 |
| 563 | 20240903 | 093100 | 511438000 | 42600 | 42600 | 42600 | 42550 | 204 |
| 564 | 20240903 | 093000 | 502748600 | 42600 | 42450 | 42600 | 42450 | 269 |
| 565 | 20240903 | 092900 | 491314000 | 42350 | 42250 | 42350 | 42200 | 135 |
| 566 | 20240903 | 092800 | 485606750 | 42250 | 42250 | 42250 | 42250 | 100 |
| 567 | 20240903 | 092700 | 481381750 | 42300 | 42300 | 42300 | 42300 | 30 |
| 568 | 20240903 | 092600 | 480112750 | 42350 | 42450 | 42450 | 42350 | 339 |
| 569 | 20240903 | 092500 | 465743400 | 42450 | 42450 | 42450 | 42450 | 123 |
| 570 | 20240903 | 092400 | 460522050 | 42450 | 42400 | 42450 | 42400 | 285 |
| 571 | 20240903 | 092300 | 448429800 | 42350 | 42450 | 42450 | 42350 | 9 |
| 572 | 20240903 | 092200 | 448048450 | 42450 | 42400 | 42450 | 42400 | 396 |
| 573 | 20240903 | 092100 | 431242550 | 42400 | 42400 | 42400 | 42400 | 21 |
| 574 | 20240903 | 092000 | 430352150 | 42450 | 42450 | 42450 | 42450 | 71 |
| 575 | 20240903 | 091900 | 427338200 | 42400 | 42350 | 42400 | 42300 | 393 |
| 576 | 20240903 | 091800 | 410686450 | 42300 | 42300 | 42350 | 42300 | 119 |
| 577 | 20240903 | 091700 | 405652250 | 42300 | 42300 | 42350 | 42300 | 135 |
| 578 | 20240903 | 091600 | 399937900 | 42300 | 42150 | 42300 | 42150 | 616 |
| 579 | 20240903 | 091500 | 373931450 | 42200 | 42350 | 42350 | 42200 | 91 |
| 580 | 20240903 | 091400 | 370086700 | 42350 | 42100 | 42350 | 42100 | 163 |
| 581 | 20240903 | 091300 | 363213150 | 42100 | 42050 | 42100 | 41950 | 42 |
| 582 | 20240903 | 091200 | 361446950 | 41950 | 42050 | 42050 | 41950 | 52 |
| 583 | 20240903 | 091100 | 359264650 | 41950 | 41950 | 42100 | 41900 | 122 |
| 584 | 20240903 | 091000 | 354140400 | 41950 | 41800 | 41950 | 41750 | 530 |
| 585 | 20240903 | 090900 | 331979300 | 41800 | 42000 | 42000 | 41750 | 1648 |
| 586 | 20240903 | 090800 | 262850300 | 42050 | 42200 | 42300 | 42050 | 1494 |
| 587 | 20240903 | 090700 | 199872400 | 42200 | 42500 | 42550 | 42200 | 609 |
| 588 | 20240903 | 090600 | 174089100 | 42550 | 42350 | 42550 | 42350 | 138 |
| 589 | 20240903 | 090500 | 168244600 | 42350 | 42650 | 42650 | 42350 | 632 |
| 590 | 20240903 | 090400 | 141393150 | 42650 | 42650 | 42650 | 42550 | 60 |
| 591 | 20240903 | 090300 | 138836500 | 42500 | 42750 | 42750 | 42500 | 342 |
| 592 | 20240903 | 090200 | 124272800 | 42750 | 42700 | 42750 | 42500 | 458 |
| 593 | 20240903 | 090100 | 104740700 | 42600 | 42550 | 42950 | 42550 | 1575 |
| 594 | 20240903 | 090000 | 37522850 | 42550 | 42200 | 42600 | 42200 | 864 |