33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 3 | 20240905 | 191700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240905 | 191600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240905 | 191500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240905 | 191400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240905 | 191300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240905 | 191200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240905 | 191100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240905 | 191000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240905 | 190900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240905 | 190800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240905 | 190700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240905 | 190600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240905 | 190500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240905 | 190400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240905 | 190300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240905 | 190200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240905 | 190100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240905 | 190000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240905 | 185900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240905 | 185800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240905 | 185700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240905 | 185600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240905 | 185500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240905 | 185400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240905 | 185300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240905 | 185200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240905 | 185100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240905 | 185000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240905 | 184900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240905 | 184800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 33 | 20240905 | 184700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240905 | 184600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240905 | 184500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240905 | 184400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240905 | 184300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240905 | 184200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240905 | 184100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240905 | 184000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240905 | 183900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240905 | 183800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240905 | 183700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240905 | 183600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240905 | 183500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240905 | 183400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240905 | 183300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240905 | 183200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240905 | 183100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240905 | 183000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240905 | 182900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240905 | 182800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240905 | 182700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240905 | 182600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240905 | 182500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240905 | 182400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240905 | 182300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240905 | 182200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240905 | 182100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240905 | 182000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240905 | 181900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240905 | 181800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 63 | 20240905 | 181700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240905 | 181600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240905 | 181500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240905 | 181400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240905 | 181300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240905 | 181200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240905 | 181100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240905 | 181000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240905 | 180900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240905 | 180800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240905 | 180700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240905 | 180600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240905 | 180500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240905 | 180400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240905 | 180300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240905 | 180200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240905 | 180100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240905 | 180000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240905 | 175900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240905 | 175800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240905 | 175700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240905 | 175600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240905 | 175500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240905 | 175400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240905 | 175300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240905 | 175200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240905 | 175100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240905 | 175000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240905 | 174900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240905 | 174800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 93 | 20240905 | 174700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240905 | 174600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240905 | 174500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240905 | 174400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240905 | 174300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240905 | 174200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240905 | 174100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240905 | 174000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240905 | 173900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240905 | 173800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240905 | 173700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240905 | 173600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240905 | 173500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240905 | 173400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240905 | 173300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240905 | 173200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240905 | 173100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240905 | 173000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240905 | 172900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240905 | 172800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240905 | 172700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240905 | 172600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240905 | 172500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240905 | 172400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240905 | 172300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240905 | 172200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240905 | 172100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240905 | 172000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240905 | 171900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240905 | 171800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 123 | 20240905 | 171700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240905 | 171600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240905 | 171500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240905 | 171400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240905 | 171300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240905 | 171200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240905 | 171100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240905 | 171000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240905 | 170900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240905 | 170800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240905 | 170700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240905 | 170600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240905 | 170500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240905 | 170400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240905 | 170300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240905 | 170200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240905 | 170100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240905 | 170000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240905 | 165900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240905 | 165800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240905 | 165700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240905 | 165600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240905 | 165500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240905 | 165400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240905 | 165300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240905 | 165200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240905 | 165100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240905 | 165000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240905 | 164900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240905 | 164800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 153 | 20240905 | 164700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240905 | 164600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240905 | 164500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240905 | 164400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240905 | 164300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240905 | 164200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240905 | 164100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240905 | 164000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240905 | 163900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240905 | 163800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240905 | 163700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240905 | 163600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240905 | 163500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240905 | 163400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240905 | 163300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240905 | 163200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240905 | 163100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240905 | 163000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240905 | 162900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240905 | 162800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240905 | 162700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240905 | 162600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240905 | 162500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240905 | 162400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240905 | 162300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240905 | 162200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240905 | 162100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240905 | 162000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240905 | 161900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240905 | 161800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 183 | 20240905 | 161700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240905 | 161600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240905 | 161500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240905 | 161400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240905 | 161300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240905 | 161200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240905 | 161100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240905 | 161000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240905 | 160900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240905 | 160800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240905 | 160700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240905 | 160600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240905 | 160500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240905 | 160400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240905 | 160300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240905 | 160200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240905 | 160100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240905 | 160000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240905 | 155900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240905 | 155800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240905 | 155700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240905 | 155600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240905 | 155500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240905 | 155400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240905 | 155300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240905 | 155200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240905 | 155100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240905 | 155000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240905 | 154900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240905 | 154800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 213 | 20240905 | 154700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240905 | 154600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240905 | 154500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240905 | 154400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240905 | 154300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240905 | 154200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240905 | 154100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240905 | 154000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240905 | 153900 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240905 | 153800 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240905 | 153700 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240905 | 153600 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240905 | 153500 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240905 | 153400 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240905 | 153300 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240905 | 153200 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240905 | 153100 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240905 | 153000 | 8178344600 | 23350 | 23350 | 23350 | 23350 | 11541 |
| 231 | 20240905 | 152900 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240905 | 152800 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240905 | 152700 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240905 | 152600 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240905 | 152500 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240905 | 152400 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240905 | 152300 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240905 | 152200 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240905 | 152100 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240905 | 152000 | 7908862250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240905 | 151900 | 7908862250 | 23400 | 23400 | 23400 | 23350 | 440 |
| 242 | 20240905 | 151800 | 7898573450 | 23400 | 23350 | 23400 | 23350 | 1213 |
| 243 | 20240905 | 151700 | 7870220100 | 23400 | 23350 | 23400 | 23350 | 177 |
| 244 | 20240905 | 151600 | 7866081350 | 23350 | 23400 | 23400 | 23350 | 668 |
| 245 | 20240905 | 151500 | 7850463400 | 23350 | 23400 | 23450 | 23350 | 880 |
| 246 | 20240905 | 151400 | 7829879550 | 23350 | 23400 | 23450 | 23350 | 1231 |
| 247 | 20240905 | 151300 | 7801087650 | 23400 | 23400 | 23450 | 23350 | 632 |
| 248 | 20240905 | 151200 | 7786311750 | 23400 | 23350 | 23450 | 23350 | 535 |
| 249 | 20240905 | 151100 | 7773790900 | 23350 | 23400 | 23450 | 23350 | 422 |
| 250 | 20240905 | 151000 | 7763921750 | 23400 | 23400 | 23450 | 23300 | 1228 |
| 251 | 20240905 | 150900 | 7735235700 | 23450 | 23400 | 23450 | 23350 | 1645 |
| 252 | 20240905 | 150800 | 7696747400 | 23350 | 23350 | 23400 | 23350 | 629 |
| 253 | 20240905 | 150700 | 7682056350 | 23400 | 23400 | 23400 | 23300 | 400 |
| 254 | 20240905 | 150600 | 7672714950 | 23400 | 23350 | 23400 | 23350 | 1110 |
| 255 | 20240905 | 150500 | 7646762100 | 23350 | 23400 | 23450 | 23350 | 653 |
| 256 | 20240905 | 150400 | 7631496850 | 23400 | 23450 | 23450 | 23400 | 329 |
| 257 | 20240905 | 150300 | 7623795950 | 23400 | 23350 | 23400 | 23350 | 1104 |
| 258 | 20240905 | 150200 | 7597976900 | 23350 | 23350 | 23400 | 23350 | 166 |
| 259 | 20240905 | 150100 | 7594098550 | 23350 | 23400 | 23450 | 23350 | 858 |
| 260 | 20240905 | 150000 | 7574040900 | 23350 | 23350 | 23400 | 23350 | 2612 |
| 261 | 20240905 | 145900 | 7513027600 | 23400 | 23400 | 23450 | 23350 | 3718 |
| 262 | 20240905 | 145800 | 7426175500 | 23400 | 23400 | 23450 | 23400 | 483 |
| 263 | 20240905 | 145700 | 7414871300 | 23450 | 23450 | 23450 | 23400 | 1441 |
| 264 | 20240905 | 145600 | 7381109550 | 23400 | 23400 | 23450 | 23400 | 97 |
| 265 | 20240905 | 145500 | 7378837950 | 23400 | 23400 | 23450 | 23400 | 905 |
| 266 | 20240905 | 145400 | 7357651550 | 23400 | 23350 | 23450 | 23300 | 991 |
| 267 | 20240905 | 145300 | 7334473650 | 23300 | 23350 | 23350 | 23300 | 376 |
| 268 | 20240905 | 145200 | 7325695400 | 23350 | 23350 | 23350 | 23350 | 438 |
| 269 | 20240905 | 145100 | 7315468100 | 23350 | 23400 | 23400 | 23350 | 901 |
| 270 | 20240905 | 145000 | 7294420750 | 23400 | 23400 | 23450 | 23400 | 315 |
| 271 | 20240905 | 144900 | 7287047750 | 23350 | 23350 | 23400 | 23350 | 430 |
| 272 | 20240905 | 144800 | 7277002600 | 23350 | 23350 | 23400 | 23350 | 242 |
| 273 | 20240905 | 144700 | 7271350350 | 23400 | 23400 | 23400 | 23350 | 396 |
| 274 | 20240905 | 144600 | 7262099100 | 23350 | 23350 | 23350 | 23350 | 211 |
| 275 | 20240905 | 144500 | 7257172250 | 23350 | 23350 | 23400 | 23350 | 472 |
| 276 | 20240905 | 144400 | 7246140450 | 23350 | 23350 | 23400 | 23350 | 368 |
| 277 | 20240905 | 144300 | 7237542150 | 23350 | 23350 | 23400 | 23350 | 507 |
| 278 | 20240905 | 144200 | 7225693850 | 23350 | 23350 | 23400 | 23350 | 672 |
| 279 | 20240905 | 144100 | 7209978250 | 23350 | 23300 | 23350 | 23300 | 786 |
| 280 | 20240905 | 144000 | 7191626650 | 23300 | 23350 | 23350 | 23300 | 499 |
| 281 | 20240905 | 143900 | 7179982800 | 23350 | 23400 | 23400 | 23350 | 456 |
| 282 | 20240905 | 143800 | 7169315750 | 23400 | 23400 | 23450 | 23350 | 377 |
| 283 | 20240905 | 143700 | 7160493500 | 23400 | 23450 | 23500 | 23400 | 246 |
| 284 | 20240905 | 143600 | 7154720900 | 23400 | 23400 | 23450 | 23400 | 1361 |
| 285 | 20240905 | 143500 | 7122806900 | 23400 | 23400 | 23450 | 23400 | 247 |
| 286 | 20240905 | 143400 | 7117026100 | 23450 | 23300 | 23450 | 23300 | 2359 |
| 287 | 20240905 | 143300 | 7061857300 | 23300 | 23250 | 23300 | 23250 | 625 |
| 288 | 20240905 | 143200 | 7047296900 | 23250 | 23300 | 23300 | 23250 | 410 |
| 289 | 20240905 | 143100 | 7037752350 | 23300 | 23350 | 23350 | 23250 | 806 |
| 290 | 20240905 | 143000 | 7018962000 | 23300 | 23350 | 23350 | 23300 | 358 |
| 291 | 20240905 | 142900 | 7010615250 | 23350 | 23250 | 23400 | 23250 | 746 |
| 292 | 20240905 | 142800 | 6993217050 | 23350 | 23300 | 23350 | 23250 | 254 |
| 293 | 20240905 | 142700 | 6987289700 | 23350 | 23250 | 23350 | 23200 | 752 |
| 294 | 20240905 | 142600 | 6969738800 | 23250 | 23250 | 23250 | 23200 | 680 |
| 295 | 20240905 | 142500 | 6953929300 | 23250 | 23250 | 23250 | 23250 | 343 |
| 296 | 20240905 | 142400 | 6945954550 | 23250 | 23250 | 23300 | 23250 | 248 |
| 297 | 20240905 | 142300 | 6940187800 | 23250 | 23300 | 23350 | 23250 | 3359 |
| 298 | 20240905 | 142200 | 6862024950 | 23300 | 23350 | 23350 | 23300 | 257 |
| 299 | 20240905 | 142100 | 6856035500 | 23300 | 23300 | 23350 | 23300 | 331 |
| 300 | 20240905 | 142000 | 6848318500 | 23350 | 23300 | 23350 | 23300 | 626 |
| 301 | 20240905 | 141900 | 6833723350 | 23300 | 23350 | 23350 | 23300 | 481 |
| 302 | 20240905 | 141800 | 6822503000 | 23350 | 23400 | 23400 | 23350 | 993 |
| 303 | 20240905 | 141700 | 6799270550 | 23400 | 23400 | 23450 | 23400 | 254 |
| 304 | 20240905 | 141600 | 6793316900 | 23400 | 23400 | 23400 | 23400 | 69 |
| 305 | 20240905 | 141500 | 6791702300 | 23400 | 23400 | 23450 | 23400 | 177 |
| 306 | 20240905 | 141400 | 6787560450 | 23400 | 23300 | 23400 | 23250 | 2516 |
| 307 | 20240905 | 141300 | 6728703050 | 23300 | 23350 | 23350 | 23250 | 64 |
| 308 | 20240905 | 141200 | 6727212150 | 23250 | 23300 | 23350 | 23250 | 1154 |
| 309 | 20240905 | 141100 | 6700303850 | 23300 | 23250 | 23350 | 23250 | 3238 |
| 310 | 20240905 | 141000 | 6625011150 | 23250 | 23250 | 23300 | 23250 | 498 |
| 311 | 20240905 | 140900 | 6613411150 | 23300 | 23350 | 23350 | 23250 | 259 |
| 312 | 20240905 | 140800 | 6607365650 | 23350 | 23250 | 23350 | 23250 | 2079 |
| 313 | 20240905 | 140700 | 6558912150 | 23300 | 23300 | 23300 | 23200 | 3706 |
| 314 | 20240905 | 140600 | 6472709950 | 23250 | 23300 | 23350 | 23250 | 2910 |
| 315 | 20240905 | 140500 | 6404878300 | 23300 | 23350 | 23350 | 23300 | 876 |
| 316 | 20240905 | 140400 | 6384423950 | 23400 | 23400 | 23400 | 23350 | 914 |
| 317 | 20240905 | 140300 | 6363054800 | 23350 | 23350 | 23400 | 23350 | 243 |
| 318 | 20240905 | 140200 | 6357375800 | 23400 | 23350 | 23400 | 23350 | 165 |
| 319 | 20240905 | 140100 | 6353517900 | 23350 | 23400 | 23400 | 23350 | 1161 |
| 320 | 20240905 | 140000 | 6326378050 | 23350 | 23350 | 23400 | 23350 | 147 |
| 321 | 20240905 | 135900 | 6322941000 | 23350 | 23350 | 23400 | 23350 | 61 |
| 322 | 20240905 | 135800 | 6321516600 | 23350 | 23400 | 23400 | 23350 | 292 |
| 323 | 20240905 | 135700 | 6314687600 | 23450 | 23400 | 23450 | 23400 | 191 |
| 324 | 20240905 | 135600 | 6310217950 | 23400 | 23350 | 23450 | 23350 | 134 |
| 325 | 20240905 | 135500 | 6307081850 | 23350 | 23450 | 23450 | 23350 | 413 |
| 326 | 20240905 | 135400 | 6297402550 | 23450 | 23450 | 23450 | 23450 | 111 |
| 327 | 20240905 | 135300 | 6294799600 | 23450 | 23450 | 23450 | 23450 | 723 |
| 328 | 20240905 | 135200 | 6277845250 | 23450 | 23450 | 23450 | 23450 | 449 |
| 329 | 20240905 | 135100 | 6267316200 | 23500 | 23400 | 23500 | 23400 | 842 |
| 330 | 20240905 | 135000 | 6247572150 | 23450 | 23300 | 23450 | 23300 | 3026 |
| 331 | 20240905 | 134900 | 6176790550 | 23300 | 23350 | 23350 | 23300 | 383 |
| 332 | 20240905 | 134800 | 6167853700 | 23350 | 23350 | 23350 | 23350 | 214 |
| 333 | 20240905 | 134700 | 6162856800 | 23350 | 23300 | 23350 | 23300 | 423 |
| 334 | 20240905 | 134600 | 6152981100 | 23300 | 23300 | 23350 | 23300 | 293 |
| 335 | 20240905 | 134500 | 6146151700 | 23350 | 23350 | 23350 | 23350 | 1048 |
| 336 | 20240905 | 134400 | 6121680900 | 23350 | 23350 | 23400 | 23350 | 187 |
| 337 | 20240905 | 134300 | 6117314350 | 23350 | 23300 | 23350 | 23300 | 1880 |
| 338 | 20240905 | 134200 | 6073467500 | 23300 | 23300 | 23300 | 23300 | 29 |
| 339 | 20240905 | 134100 | 6072791800 | 23350 | 23300 | 23350 | 23300 | 141 |
| 340 | 20240905 | 134000 | 6069506450 | 23300 | 23300 | 23300 | 23300 | 93 |
| 341 | 20240905 | 133900 | 6067339550 | 23300 | 23300 | 23300 | 23300 | 29 |
| 342 | 20240905 | 133800 | 6066663850 | 23400 | 23350 | 23400 | 23300 | 370 |
| 343 | 20240905 | 133700 | 6058033150 | 23400 | 23350 | 23400 | 23300 | 98 |
| 344 | 20240905 | 133600 | 6055747550 | 23350 | 23300 | 23350 | 23300 | 613 |
| 345 | 20240905 | 133500 | 6041434850 | 23300 | 23300 | 23350 | 23300 | 627 |
| 346 | 20240905 | 133400 | 6026800750 | 23300 | 23300 | 23350 | 23300 | 288 |
| 347 | 20240905 | 133300 | 6020090200 | 23300 | 23300 | 23300 | 23300 | 85 |
| 348 | 20240905 | 133200 | 6018109700 | 23300 | 23250 | 23300 | 23250 | 1914 |
| 349 | 20240905 | 133100 | 5973558450 | 23300 | 23300 | 23350 | 23300 | 1171 |
| 350 | 20240905 | 133000 | 5946273700 | 23300 | 23300 | 23350 | 23300 | 803 |
| 351 | 20240905 | 132900 | 5927561000 | 23300 | 23300 | 23300 | 23300 | 171 |
| 352 | 20240905 | 132800 | 5923576700 | 23300 | 23350 | 23350 | 23300 | 100 |
| 353 | 20240905 | 132700 | 5921243900 | 23300 | 23300 | 23350 | 23300 | 329 |
| 354 | 20240905 | 132600 | 5913570700 | 23350 | 23300 | 23350 | 23300 | 177 |
| 355 | 20240905 | 132500 | 5909444300 | 23300 | 23350 | 23350 | 23300 | 29 |
| 356 | 20240905 | 132400 | 5908768550 | 23350 | 23300 | 23350 | 23300 | 232 |
| 357 | 20240905 | 132300 | 5903357900 | 23300 | 23300 | 23300 | 23300 | 30 |
| 358 | 20240905 | 132200 | 5902658900 | 23300 | 23300 | 23350 | 23300 | 694 |
| 359 | 20240905 | 132100 | 5886456500 | 23300 | 23350 | 23350 | 23300 | 1031 |
| 360 | 20240905 | 132000 | 5862384100 | 23300 | 23350 | 23350 | 23300 | 332 |
| 361 | 20240905 | 131900 | 5854633300 | 23300 | 23350 | 23350 | 23300 | 37 |
| 362 | 20240905 | 131800 | 5853770900 | 23300 | 23350 | 23350 | 23300 | 377 |
| 363 | 20240905 | 131700 | 5844968550 | 23350 | 23350 | 23350 | 23350 | 330 |
| 364 | 20240905 | 131600 | 5837263050 | 23350 | 23300 | 23350 | 23300 | 314 |
| 365 | 20240905 | 131500 | 5829932200 | 23300 | 23300 | 23350 | 23300 | 1699 |
| 366 | 20240905 | 131400 | 5790267200 | 23350 | 23250 | 23350 | 23250 | 2176 |
| 367 | 20240905 | 131300 | 5739601500 | 23250 | 23250 | 23300 | 23250 | 366 |
| 368 | 20240905 | 131200 | 5731089500 | 23300 | 23250 | 23300 | 23250 | 152 |
| 369 | 20240905 | 131100 | 5727555200 | 23250 | 23250 | 23300 | 23250 | 377 |
| 370 | 20240905 | 131000 | 5718788100 | 23250 | 23200 | 23250 | 23200 | 714 |
| 371 | 20240905 | 130900 | 5702194250 | 23200 | 23250 | 23250 | 23200 | 1085 |
| 372 | 20240905 | 130800 | 5676971700 | 23300 | 23250 | 23300 | 23200 | 4259 |
| 373 | 20240905 | 130700 | 5577881600 | 23250 | 23250 | 23250 | 23250 | 189 |
| 374 | 20240905 | 130600 | 5573487350 | 23250 | 23250 | 23250 | 23250 | 256 |
| 375 | 20240905 | 130500 | 5567535350 | 23250 | 23300 | 23300 | 23200 | 215 |
| 376 | 20240905 | 130400 | 5562530450 | 23200 | 23200 | 23300 | 23150 | 2897 |
| 377 | 20240905 | 130300 | 5495101050 | 23200 | 23200 | 23200 | 23200 | 35 |
| 378 | 20240905 | 130200 | 5494289050 | 23200 | 23200 | 23250 | 23200 | 144 |
| 379 | 20240905 | 130100 | 5490947700 | 23250 | 23250 | 23300 | 23150 | 3870 |
| 380 | 20240905 | 130000 | 5400982250 | 23250 | 23250 | 23300 | 23200 | 105 |
| 381 | 20240905 | 125900 | 5398541700 | 23250 | 23250 | 23250 | 23200 | 920 |
| 382 | 20240905 | 125800 | 5377152350 | 23150 | 23250 | 23300 | 23150 | 5678 |
| 383 | 20240905 | 125700 | 5245400150 | 23300 | 23250 | 23350 | 23200 | 1470 |
| 384 | 20240905 | 125600 | 5211186700 | 23250 | 23250 | 23250 | 23250 | 144 |
| 385 | 20240905 | 125500 | 5207838700 | 23250 | 23250 | 23300 | 23250 | 934 |
| 386 | 20240905 | 125400 | 5186088550 | 23250 | 23250 | 23300 | 23250 | 262 |
| 387 | 20240905 | 125300 | 5179994500 | 23300 | 23250 | 23300 | 23250 | 1787 |
| 388 | 20240905 | 125200 | 5138405750 | 23300 | 23350 | 23350 | 23250 | 51 |
| 389 | 20240905 | 125100 | 5137218950 | 23250 | 23300 | 23300 | 23250 | 886 |
| 390 | 20240905 | 125000 | 5116578400 | 23250 | 23350 | 23350 | 23250 | 1177 |
| 391 | 20240905 | 124900 | 5089174350 | 23300 | 23350 | 23350 | 23300 | 165 |
| 392 | 20240905 | 124800 | 5085328700 | 23300 | 23300 | 23350 | 23300 | 718 |
| 393 | 20240905 | 124700 | 5068592700 | 23300 | 23300 | 23350 | 23300 | 296 |
| 394 | 20240905 | 124600 | 5061695450 | 23350 | 23350 | 23350 | 23300 | 276 |
| 395 | 20240905 | 124500 | 5055263300 | 23300 | 23300 | 23350 | 23300 | 180 |
| 396 | 20240905 | 124400 | 5051062400 | 23350 | 23350 | 23350 | 23300 | 431 |
| 397 | 20240905 | 124300 | 5041008000 | 23300 | 23250 | 23350 | 23250 | 330 |
| 398 | 20240905 | 124200 | 5033321500 | 23350 | 23250 | 23350 | 23250 | 129 |
| 399 | 20240905 | 124100 | 5030321350 | 23250 | 23250 | 23350 | 23200 | 580 |
| 400 | 20240905 | 124000 | 5016846700 | 23250 | 23250 | 23250 | 23200 | 628 |
| 401 | 20240905 | 123900 | 5002260850 | 23250 | 23250 | 23250 | 23250 | 494 |
| 402 | 20240905 | 123800 | 4990775350 | 23250 | 23250 | 23350 | 23250 | 219 |
| 403 | 20240905 | 123700 | 4985683400 | 23250 | 23350 | 23350 | 23250 | 2561 |
| 404 | 20240905 | 123600 | 4926136050 | 23350 | 23300 | 23350 | 23300 | 8015 |
| 405 | 20240905 | 123500 | 4739385900 | 23300 | 23300 | 23350 | 23300 | 175 |
| 406 | 20240905 | 123400 | 4735306400 | 23300 | 23300 | 23300 | 23300 | 131 |
| 407 | 20240905 | 123300 | 4732254100 | 23300 | 23300 | 23350 | 23300 | 658 |
| 408 | 20240905 | 123200 | 4716910350 | 23350 | 23300 | 23350 | 23300 | 668 |
| 409 | 20240905 | 123100 | 4701336450 | 23350 | 23350 | 23350 | 23350 | 107 |
| 410 | 20240905 | 123000 | 4698838000 | 23350 | 23350 | 23350 | 23350 | 162 |
| 411 | 20240905 | 122900 | 4695055300 | 23300 | 23350 | 23400 | 23300 | 62 |
| 412 | 20240905 | 122800 | 4693610250 | 23350 | 23300 | 23350 | 23300 | 3184 |
| 413 | 20240905 | 122700 | 4619419100 | 23300 | 23300 | 23350 | 23300 | 532 |
| 414 | 20240905 | 122600 | 4607011600 | 23300 | 23300 | 23350 | 23300 | 70 |
| 415 | 20240905 | 122500 | 4605379850 | 23300 | 23350 | 23350 | 23300 | 574 |
| 416 | 20240905 | 122400 | 4591987950 | 23350 | 23300 | 23350 | 23300 | 1266 |
| 417 | 20240905 | 122300 | 4562437850 | 23300 | 23350 | 23350 | 23300 | 1116 |
| 418 | 20240905 | 122200 | 4536395450 | 23350 | 23350 | 23350 | 23350 | 155 |
| 419 | 20240905 | 122100 | 4532776200 | 23350 | 23350 | 23350 | 23350 | 929 |
| 420 | 20240905 | 122000 | 4511084050 | 23350 | 23350 | 23400 | 23350 | 113 |
| 421 | 20240905 | 121900 | 4508445250 | 23400 | 23350 | 23400 | 23350 | 406 |
| 422 | 20240905 | 121800 | 4498961550 | 23350 | 23350 | 23400 | 23350 | 52 |
| 423 | 20240905 | 121700 | 4497746200 | 23350 | 23350 | 23400 | 23350 | 130 |
| 424 | 20240905 | 121600 | 4494709600 | 23350 | 23450 | 23450 | 23350 | 183 |
| 425 | 20240905 | 121500 | 4490425000 | 23400 | 23400 | 23450 | 23400 | 191 |
| 426 | 20240905 | 121400 | 4485955350 | 23400 | 23400 | 23450 | 23400 | 138 |
| 427 | 20240905 | 121300 | 4482721150 | 23400 | 23400 | 23400 | 23400 | 280 |
| 428 | 20240905 | 121200 | 4476169150 | 23400 | 23400 | 23450 | 23400 | 583 |
| 429 | 20240905 | 121100 | 4462524400 | 23400 | 23450 | 23450 | 23400 | 120 |
| 430 | 20240905 | 121000 | 4459713750 | 23400 | 23450 | 23450 | 23400 | 335 |
| 431 | 20240905 | 120900 | 4451874550 | 23400 | 23400 | 23400 | 23400 | 301 |
| 432 | 20240905 | 120800 | 4444831150 | 23400 | 23450 | 23450 | 23400 | 1577 |
| 433 | 20240905 | 120700 | 4407884500 | 23450 | 23450 | 23450 | 23450 | 190 |
| 434 | 20240905 | 120600 | 4403429000 | 23450 | 23450 | 23450 | 23450 | 62 |
| 435 | 20240905 | 120500 | 4401975100 | 23450 | 23450 | 23450 | 23450 | 55 |
| 436 | 20240905 | 120400 | 4400685350 | 23450 | 23450 | 23450 | 23450 | 213 |
| 437 | 20240905 | 120300 | 4395690500 | 23450 | 23500 | 23550 | 23450 | 405 |
| 438 | 20240905 | 120200 | 4386158350 | 23500 | 23500 | 23550 | 23500 | 619 |
| 439 | 20240905 | 120100 | 4371611650 | 23500 | 23550 | 23550 | 23500 | 33 |
| 440 | 20240905 | 120000 | 4370836100 | 23500 | 23500 | 23500 | 23500 | 73 |
| 441 | 20240905 | 115900 | 4369120600 | 23500 | 23550 | 23550 | 23500 | 381 |
| 442 | 20240905 | 115800 | 4360164900 | 23550 | 23500 | 23550 | 23500 | 56 |
| 443 | 20240905 | 115700 | 4358848850 | 23500 | 23500 | 23500 | 23500 | 66 |
| 444 | 20240905 | 115600 | 4357297850 | 23500 | 23500 | 23550 | 23500 | 110 |
| 445 | 20240905 | 115500 | 4354710850 | 23500 | 23500 | 23550 | 23500 | 384 |
| 446 | 20240905 | 115400 | 4345669050 | 23550 | 23500 | 23550 | 23500 | 130 |
| 447 | 20240905 | 115300 | 4342613950 | 23500 | 23500 | 23550 | 23500 | 72 |
| 448 | 20240905 | 115200 | 4340921400 | 23550 | 23550 | 23550 | 23500 | 36 |
| 449 | 20240905 | 115100 | 4340074950 | 23500 | 23500 | 23550 | 23450 | 106 |
| 450 | 20240905 | 115000 | 4337583550 | 23450 | 23500 | 23600 | 23450 | 161 |
| 451 | 20240905 | 114900 | 4333806700 | 23550 | 23450 | 23550 | 23450 | 377 |
| 452 | 20240905 | 114800 | 4324960050 | 23450 | 23450 | 23450 | 23450 | 28 |
| 453 | 20240905 | 114700 | 4324303450 | 23500 | 23500 | 23500 | 23500 | 86 |
| 454 | 20240905 | 114600 | 4322282450 | 23500 | 23500 | 23550 | 23500 | 138 |
| 455 | 20240905 | 114500 | 4319034400 | 23500 | 23500 | 23500 | 23400 | 393 |
| 456 | 20240905 | 114400 | 4309802800 | 23400 | 23450 | 23500 | 23400 | 1184 |
| 457 | 20240905 | 114300 | 4282038100 | 23450 | 23500 | 23500 | 23450 | 74 |
| 458 | 20240905 | 114200 | 4280302750 | 23450 | 23450 | 23450 | 23450 | 131 |
| 459 | 20240905 | 114100 | 4277230800 | 23500 | 23550 | 23550 | 23500 | 401 |
| 460 | 20240905 | 114000 | 4267807100 | 23550 | 23550 | 23550 | 23500 | 136 |
| 461 | 20240905 | 113900 | 4264604900 | 23550 | 23550 | 23550 | 23550 | 193 |
| 462 | 20240905 | 113800 | 4260059750 | 23500 | 23500 | 23550 | 23500 | 99 |
| 463 | 20240905 | 113700 | 4257732150 | 23500 | 23500 | 23600 | 23500 | 41 |
| 464 | 20240905 | 113600 | 4256768550 | 23500 | 23450 | 23500 | 23450 | 608 |
| 465 | 20240905 | 113500 | 4242484650 | 23500 | 23600 | 23600 | 23450 | 2191 |
| 466 | 20240905 | 113400 | 4190910100 | 23550 | 23600 | 23600 | 23550 | 195 |
| 467 | 20240905 | 113300 | 4186317750 | 23550 | 23550 | 23600 | 23550 | 440 |
| 468 | 20240905 | 113200 | 4175952900 | 23550 | 23500 | 23600 | 23500 | 363 |
| 469 | 20240905 | 113100 | 4167397100 | 23550 | 23450 | 23600 | 23450 | 210 |
| 470 | 20240905 | 113000 | 4162453800 | 23500 | 23500 | 23550 | 23450 | 376 |
| 471 | 20240905 | 112900 | 4153612950 | 23450 | 23500 | 23500 | 23450 | 258 |
| 472 | 20240905 | 112800 | 4147562800 | 23450 | 23450 | 23700 | 23450 | 1305 |
| 473 | 20240905 | 112700 | 4116776800 | 23450 | 23500 | 23500 | 23450 | 181 |
| 474 | 20240905 | 112600 | 4112524600 | 23450 | 23450 | 23550 | 23450 | 303 |
| 475 | 20240905 | 112500 | 4105407000 | 23450 | 23450 | 23500 | 23450 | 277 |
| 476 | 20240905 | 112400 | 4098911300 | 23500 | 23550 | 23600 | 23500 | 804 |
| 477 | 20240905 | 112300 | 4079992150 | 23550 | 23550 | 23600 | 23550 | 377 |
| 478 | 20240905 | 112200 | 4071108750 | 23550 | 23700 | 23700 | 23500 | 1529 |
| 479 | 20240905 | 112100 | 4035029750 | 23600 | 23450 | 23650 | 23400 | 1674 |
| 480 | 20240905 | 112000 | 3995542300 | 23450 | 23450 | 23500 | 23350 | 2126 |
| 481 | 20240905 | 111900 | 3945782700 | 23450 | 23450 | 23500 | 23450 | 341 |
| 482 | 20240905 | 111800 | 3937785250 | 23450 | 23400 | 23500 | 23400 | 222 |
| 483 | 20240905 | 111700 | 3932582050 | 23400 | 23400 | 23450 | 23400 | 522 |
| 484 | 20240905 | 111600 | 3920348250 | 23450 | 23450 | 23450 | 23450 | 469 |
| 485 | 20240905 | 111500 | 3909350200 | 23450 | 23500 | 23500 | 23450 | 1167 |
| 486 | 20240905 | 111400 | 3881940950 | 23550 | 23500 | 23550 | 23500 | 240 |
| 487 | 20240905 | 111300 | 3876300700 | 23500 | 23500 | 23550 | 23500 | 363 |
| 488 | 20240905 | 111200 | 3867763150 | 23500 | 23500 | 23550 | 23500 | 1332 |
| 489 | 20240905 | 111100 | 3836460200 | 23500 | 23500 | 23500 | 23450 | 954 |
| 490 | 20240905 | 111000 | 3814050500 | 23500 | 23450 | 23550 | 23450 | 932 |
| 491 | 20240905 | 110900 | 3792174650 | 23450 | 23500 | 23500 | 23450 | 1087 |
| 492 | 20240905 | 110800 | 3766658850 | 23450 | 23450 | 23550 | 23450 | 1632 |
| 493 | 20240905 | 110700 | 3728313800 | 23450 | 23500 | 23550 | 23450 | 3536 |
| 494 | 20240905 | 110600 | 3645226050 | 23500 | 23550 | 23550 | 23500 | 759 |
| 495 | 20240905 | 110500 | 3627388700 | 23550 | 23550 | 23550 | 23500 | 2351 |
| 496 | 20240905 | 110400 | 3572127900 | 23550 | 23600 | 23600 | 23550 | 2365 |
| 497 | 20240905 | 110300 | 3516413600 | 23600 | 23550 | 23600 | 23550 | 253 |
| 498 | 20240905 | 110200 | 3510446650 | 23600 | 23600 | 23650 | 23550 | 652 |
| 499 | 20240905 | 110100 | 3495059350 | 23600 | 23650 | 23650 | 23600 | 810 |
| 500 | 20240905 | 110000 | 3475924900 | 23650 | 23650 | 23650 | 23600 | 378 |
| 501 | 20240905 | 105900 | 3466997000 | 23600 | 23650 | 23650 | 23600 | 441 |
| 502 | 20240905 | 105800 | 3456586950 | 23650 | 23600 | 23650 | 23600 | 543 |
| 503 | 20240905 | 105700 | 3443753850 | 23600 | 23650 | 23650 | 23600 | 224 |
| 504 | 20240905 | 105600 | 3438463400 | 23600 | 23650 | 23650 | 23600 | 409 |
| 505 | 20240905 | 105500 | 3428809700 | 23600 | 23650 | 23650 | 23600 | 1008 |
| 506 | 20240905 | 105400 | 3404980150 | 23650 | 23650 | 23700 | 23650 | 1367 |
| 507 | 20240905 | 105300 | 3372596500 | 23650 | 23700 | 23700 | 23650 | 481 |
| 508 | 20240905 | 105200 | 3361218300 | 23650 | 23700 | 23700 | 23600 | 254 |
| 509 | 20240905 | 105100 | 3355200550 | 23650 | 23800 | 23800 | 23650 | 4412 |
| 510 | 20240905 | 105000 | 3250621050 | 23800 | 23750 | 23800 | 23750 | 342 |
| 511 | 20240905 | 104900 | 3242496050 | 23800 | 23800 | 23850 | 23750 | 3504 |
| 512 | 20240905 | 104800 | 3159169750 | 23800 | 23850 | 23900 | 23800 | 1727 |
| 513 | 20240905 | 104700 | 3117982900 | 23850 | 23850 | 23900 | 23850 | 1260 |
| 514 | 20240905 | 104600 | 3087930150 | 23850 | 23950 | 23950 | 23850 | 2161 |
| 515 | 20240905 | 104500 | 3036282450 | 23950 | 23950 | 24000 | 23900 | 1129 |
| 516 | 20240905 | 104400 | 3009241250 | 23950 | 23950 | 23950 | 23950 | 107 |
| 517 | 20240905 | 104300 | 3006678600 | 23950 | 24000 | 24050 | 23950 | 1050 |
| 518 | 20240905 | 104200 | 2981480800 | 24050 | 24100 | 24100 | 24000 | 420 |
| 519 | 20240905 | 104100 | 2971393600 | 24050 | 24000 | 24050 | 24000 | 166 |
| 520 | 20240905 | 104000 | 2967407300 | 24050 | 24050 | 24050 | 24000 | 274 |
| 521 | 20240905 | 103900 | 2960817800 | 24050 | 24100 | 24100 | 24050 | 577 |
| 522 | 20240905 | 103800 | 2946931250 | 24100 | 24100 | 24100 | 24100 | 580 |
| 523 | 20240905 | 103700 | 2932953250 | 24100 | 24100 | 24150 | 24100 | 784 |
| 524 | 20240905 | 103600 | 2914058750 | 24100 | 24050 | 24150 | 24050 | 3564 |
| 525 | 20240905 | 103500 | 2828223150 | 24050 | 24000 | 24050 | 24000 | 278 |
| 526 | 20240905 | 103400 | 2821544950 | 24000 | 24000 | 24000 | 24000 | 589 |
| 527 | 20240905 | 103300 | 2807408950 | 24000 | 24000 | 24000 | 23950 | 989 |
| 528 | 20240905 | 103200 | 2783675950 | 23950 | 23950 | 24000 | 23950 | 98 |
| 529 | 20240905 | 103100 | 2781325700 | 23950 | 23950 | 23950 | 23950 | 40 |
| 530 | 20240905 | 103000 | 2780367700 | 24000 | 23950 | 24000 | 23950 | 53 |
| 531 | 20240905 | 102900 | 2779097200 | 24000 | 23900 | 24000 | 23900 | 191 |
| 532 | 20240905 | 102800 | 2774530100 | 23900 | 23950 | 23950 | 23900 | 626 |
| 533 | 20240905 | 102700 | 2759548350 | 23950 | 24000 | 24000 | 23950 | 2158 |
| 534 | 20240905 | 102600 | 2707837800 | 23950 | 24000 | 24000 | 23950 | 90 |
| 535 | 20240905 | 102500 | 2705677850 | 24000 | 24000 | 24000 | 24000 | 425 |
| 536 | 20240905 | 102400 | 2695477850 | 24000 | 23950 | 24000 | 23950 | 53 |
| 537 | 20240905 | 102300 | 2694206650 | 23950 | 23950 | 23950 | 23950 | 58 |
| 538 | 20240905 | 102200 | 2692817550 | 23950 | 24000 | 24000 | 23950 | 97 |
| 539 | 20240905 | 102100 | 2690491400 | 24000 | 24000 | 24000 | 24000 | 630 |
| 540 | 20240905 | 102000 | 2675371400 | 24000 | 24000 | 24050 | 24000 | 1557 |
| 541 | 20240905 | 101900 | 2637947550 | 24000 | 23950 | 24000 | 23950 | 3167 |
| 542 | 20240905 | 101800 | 2561941450 | 23950 | 23950 | 23950 | 23950 | 986 |
| 543 | 20240905 | 101700 | 2538326750 | 23950 | 23900 | 23950 | 23900 | 32 |
| 544 | 20240905 | 101600 | 2537561750 | 23900 | 23900 | 23900 | 23900 | 1297 |
| 545 | 20240905 | 101500 | 2506563450 | 23900 | 23900 | 23900 | 23850 | 1748 |
| 546 | 20240905 | 101400 | 2464788850 | 23900 | 23950 | 23950 | 23900 | 111 |
| 547 | 20240905 | 101300 | 2462135900 | 23950 | 23900 | 23950 | 23900 | 355 |
| 548 | 20240905 | 101200 | 2453648900 | 23950 | 23900 | 23950 | 23900 | 136 |
| 549 | 20240905 | 101100 | 2450396000 | 23900 | 23900 | 23900 | 23900 | 111 |
| 550 | 20240905 | 101000 | 2447743100 | 23900 | 23900 | 23950 | 23900 | 89 |
| 551 | 20240905 | 100900 | 2445615950 | 23900 | 23900 | 23950 | 23900 | 1504 |
| 552 | 20240905 | 100800 | 2409628900 | 23950 | 24000 | 24000 | 23950 | 1313 |
| 553 | 20240905 | 100700 | 2378180300 | 24000 | 24000 | 24000 | 24000 | 197 |
| 554 | 20240905 | 100600 | 2373452300 | 24000 | 24000 | 24000 | 23950 | 3566 |
| 555 | 20240905 | 100500 | 2287869650 | 24000 | 23950 | 24000 | 23950 | 714 |
| 556 | 20240905 | 100400 | 2270740650 | 23950 | 24000 | 24050 | 23950 | 4917 |
| 557 | 20240905 | 100300 | 2152721700 | 23950 | 23950 | 24000 | 23950 | 23 |
| 558 | 20240905 | 100200 | 2152170600 | 24000 | 24000 | 24050 | 24000 | 276 |
| 559 | 20240905 | 100100 | 2145546500 | 24050 | 24000 | 24050 | 24000 | 253 |
| 560 | 20240905 | 100000 | 2139470200 | 24000 | 24000 | 24000 | 24000 | 273 |
| 561 | 20240905 | 095900 | 2132918200 | 24000 | 23900 | 24000 | 23900 | 620 |
| 562 | 20240905 | 095800 | 2118046600 | 23900 | 23950 | 24000 | 23850 | 11682 |
| 563 | 20240905 | 095700 | 1838727750 | 23950 | 23950 | 24000 | 23950 | 910 |
| 564 | 20240905 | 095600 | 1816932050 | 23950 | 24050 | 24050 | 23950 | 56 |
| 565 | 20240905 | 095500 | 1815589050 | 24050 | 24050 | 24050 | 24050 | 200 |
| 566 | 20240905 | 095400 | 1810779050 | 24050 | 24000 | 24100 | 24000 | 213 |
| 567 | 20240905 | 095300 | 1805658650 | 24000 | 24000 | 24100 | 24000 | 905 |
| 568 | 20240905 | 095200 | 1783935600 | 23950 | 23950 | 24000 | 23950 | 487 |
| 569 | 20240905 | 095100 | 1772271900 | 24000 | 24000 | 24000 | 23950 | 254 |
| 570 | 20240905 | 095000 | 1766176000 | 24000 | 24050 | 24100 | 24000 | 1211 |
| 571 | 20240905 | 094900 | 1737092350 | 24050 | 24050 | 24100 | 24050 | 633 |
| 572 | 20240905 | 094800 | 1721867650 | 24100 | 24050 | 24100 | 24000 | 2689 |
| 573 | 20240905 | 094700 | 1657143700 | 24000 | 23950 | 24000 | 23950 | 820 |
| 574 | 20240905 | 094600 | 1637493250 | 23950 | 23900 | 23950 | 23900 | 390 |
| 575 | 20240905 | 094500 | 1628171100 | 23900 | 23950 | 23950 | 23900 | 1064 |
| 576 | 20240905 | 094400 | 1602724050 | 23950 | 24000 | 24000 | 23950 | 869 |
| 577 | 20240905 | 094300 | 1581908400 | 23950 | 24000 | 24000 | 23950 | 1496 |
| 578 | 20240905 | 094200 | 1546053100 | 24000 | 24050 | 24050 | 24000 | 297 |
| 579 | 20240905 | 094100 | 1538916900 | 24050 | 24050 | 24050 | 24050 | 1111 |
| 580 | 20240905 | 094000 | 1512197350 | 24050 | 24000 | 24050 | 24000 | 771 |
| 581 | 20240905 | 093900 | 1493682700 | 24000 | 23950 | 24000 | 23900 | 240 |
| 582 | 20240905 | 093800 | 1487935200 | 23950 | 23900 | 23950 | 23900 | 774 |
| 583 | 20240905 | 093700 | 1469434200 | 23900 | 23900 | 23950 | 23850 | 728 |
| 584 | 20240905 | 093600 | 1452036700 | 23950 | 23950 | 23950 | 23900 | 228 |
| 585 | 20240905 | 093500 | 1446582500 | 23950 | 23950 | 23950 | 23900 | 41 |
| 586 | 20240905 | 093400 | 1445601350 | 23950 | 23950 | 23950 | 23950 | 127 |
| 587 | 20240905 | 093300 | 1442559700 | 23950 | 23900 | 23950 | 23900 | 1544 |
| 588 | 20240905 | 093200 | 1405611950 | 23900 | 23900 | 23900 | 23850 | 1082 |
| 589 | 20240905 | 093100 | 1379777150 | 23900 | 23900 | 23950 | 23900 | 617 |
| 590 | 20240905 | 093000 | 1365029150 | 23950 | 23900 | 23950 | 23900 | 221 |
| 591 | 20240905 | 092900 | 1359736250 | 23900 | 23850 | 23900 | 23850 | 1864 |
| 592 | 20240905 | 092800 | 1315192650 | 23850 | 23950 | 23950 | 23850 | 2643 |
| 593 | 20240905 | 092700 | 1251961300 | 24000 | 24000 | 24050 | 24000 | 1017 |
| 594 | 20240905 | 092600 | 1227552150 | 24000 | 24000 | 24000 | 24000 | 22 |
| 595 | 20240905 | 092500 | 1227024150 | 24000 | 24050 | 24050 | 24000 | 2200 |
| 596 | 20240905 | 092400 | 1174191550 | 24050 | 24050 | 24100 | 24000 | 503 |
| 597 | 20240905 | 092300 | 1162094650 | 24100 | 24000 | 24100 | 24000 | 442 |
| 598 | 20240905 | 092200 | 1151465000 | 24050 | 24050 | 24100 | 24050 | 1826 |
| 599 | 20240905 | 092100 | 1107528800 | 24050 | 24050 | 24050 | 24000 | 1697 |
| 600 | 20240905 | 092000 | 1066780100 | 24050 | 24050 | 24050 | 24000 | 1202 |
| 601 | 20240905 | 091900 | 1037877050 | 24050 | 24100 | 24100 | 24050 | 533 |
| 602 | 20240905 | 091800 | 1025054200 | 24100 | 24100 | 24100 | 24050 | 197 |
| 603 | 20240905 | 091700 | 1020311450 | 24100 | 24100 | 24150 | 24000 | 4983 |
| 604 | 20240905 | 091600 | 900267850 | 24100 | 24050 | 24100 | 24000 | 1948 |
| 605 | 20240905 | 091500 | 853436050 | 24000 | 24050 | 24050 | 23950 | 3126 |
| 606 | 20240905 | 091400 | 778409400 | 24000 | 23950 | 24000 | 23950 | 1802 |
| 607 | 20240905 | 091300 | 735183000 | 23950 | 23900 | 23950 | 23850 | 1783 |
| 608 | 20240905 | 091200 | 692541750 | 23850 | 23850 | 23900 | 23850 | 186 |
| 609 | 20240905 | 091100 | 688104400 | 23850 | 23850 | 23850 | 23850 | 902 |
| 610 | 20240905 | 091000 | 666591700 | 23850 | 23750 | 23850 | 23750 | 1690 |
| 611 | 20240905 | 090900 | 626322800 | 23800 | 23750 | 23800 | 23750 | 760 |
| 612 | 20240905 | 090800 | 608265250 | 23800 | 23800 | 23850 | 23750 | 3080 |
| 613 | 20240905 | 090700 | 535100350 | 23800 | 23800 | 23800 | 23750 | 1376 |
| 614 | 20240905 | 090600 | 502356250 | 23750 | 23900 | 23900 | 23750 | 4189 |
| 615 | 20240905 | 090500 | 402536850 | 23900 | 23900 | 23900 | 23900 | 1668 |
| 616 | 20240905 | 090400 | 362671650 | 23900 | 23900 | 23900 | 23850 | 1153 |
| 617 | 20240905 | 090300 | 335117200 | 23900 | 23900 | 24000 | 23900 | 1552 |
| 618 | 20240905 | 090200 | 297984650 | 23900 | 23950 | 24000 | 23850 | 3087 |
| 619 | 20240905 | 090100 | 224066550 | 23950 | 24050 | 24050 | 23950 | 1469 |
| 620 | 20240905 | 090000 | 188812750 | 24000 | 24000 | 24150 | 24000 | 7856 |