32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 185200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 3 | 20240902 | 185100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240902 | 185000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240902 | 184900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240902 | 184800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240902 | 184700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240902 | 184600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240902 | 184500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240902 | 184400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240902 | 184300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240902 | 184200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240902 | 184100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240902 | 184000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240902 | 183900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240902 | 183800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240902 | 183700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240902 | 183600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240902 | 183500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240902 | 183400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240902 | 183300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240902 | 183200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240902 | 183100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240902 | 183000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240902 | 182900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240902 | 182800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240902 | 182700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240902 | 182600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240902 | 182500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240902 | 182400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240902 | 182300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240902 | 182200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 33 | 20240902 | 182100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240902 | 182000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240902 | 181900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240902 | 181800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240902 | 181700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240902 | 181600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240902 | 181500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240902 | 181400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240902 | 181300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240902 | 181200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240902 | 181100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240902 | 181000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240902 | 180900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240902 | 180800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240902 | 180700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240902 | 180600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240902 | 180500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240902 | 180400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240902 | 180300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240902 | 180200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240902 | 180100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240902 | 180000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240902 | 175900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240902 | 175800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240902 | 175700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240902 | 175600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240902 | 175500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240902 | 175400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240902 | 175300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240902 | 175200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 63 | 20240902 | 175100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240902 | 175000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240902 | 174900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240902 | 174800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240902 | 174700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240902 | 174600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240902 | 174500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240902 | 174400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240902 | 174300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240902 | 174200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240902 | 174100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240902 | 174000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240902 | 173900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240902 | 173800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240902 | 173700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240902 | 173600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240902 | 173500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240902 | 173400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240902 | 173300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240902 | 173200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240902 | 173100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240902 | 173000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240902 | 172900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240902 | 172800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240902 | 172700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240902 | 172600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240902 | 172500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240902 | 172400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240902 | 172300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240902 | 172200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 93 | 20240902 | 172100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240902 | 172000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240902 | 171900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240902 | 171800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240902 | 171700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240902 | 171600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240902 | 171500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240902 | 171400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240902 | 171300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240902 | 171200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240902 | 171100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240902 | 171000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240902 | 170900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240902 | 170800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240902 | 170700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240902 | 170600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240902 | 170500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240902 | 170400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240902 | 170300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240902 | 170200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240902 | 170100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240902 | 170000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240902 | 165900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240902 | 165800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240902 | 165700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240902 | 165600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240902 | 165500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240902 | 165400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240902 | 165300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240902 | 165200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 123 | 20240902 | 165100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240902 | 165000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240902 | 164900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240902 | 164800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240902 | 164700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240902 | 164600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240902 | 164500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240902 | 164400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240902 | 164300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240902 | 164200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240902 | 164100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240902 | 164000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240902 | 163900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240902 | 163800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240902 | 163700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240902 | 163600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240902 | 163500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240902 | 163400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240902 | 163300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240902 | 163200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240902 | 163100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240902 | 163000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240902 | 162900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240902 | 162800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240902 | 162700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240902 | 162600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240902 | 162500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240902 | 162400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240902 | 162300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240902 | 162200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 153 | 20240902 | 162100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240902 | 162000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240902 | 161900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240902 | 161800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240902 | 161700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240902 | 161600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240902 | 161500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240902 | 161400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240902 | 161300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240902 | 161200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240902 | 161100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240902 | 161000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240902 | 160900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240902 | 160800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240902 | 160700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240902 | 160600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240902 | 160500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240902 | 160400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240902 | 160300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240902 | 160200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240902 | 160100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240902 | 160000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240902 | 155900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240902 | 155800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240902 | 155700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240902 | 155600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240902 | 155500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240902 | 155400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240902 | 155300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240902 | 155200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 183 | 20240902 | 155100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240902 | 155000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240902 | 154900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240902 | 154800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240902 | 154700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240902 | 154600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240902 | 154500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240902 | 154400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240902 | 154300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240902 | 154200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240902 | 154100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240902 | 154000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240902 | 153900 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240902 | 153800 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240902 | 153700 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240902 | 153600 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240902 | 153500 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240902 | 153400 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240902 | 153300 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240902 | 153200 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240902 | 153100 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240902 | 153000 | 29008468900 | 37850 | 37850 | 37850 | 37850 | 25231 |
| 205 | 20240902 | 152900 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240902 | 152800 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240902 | 152700 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240902 | 152600 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240902 | 152500 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240902 | 152400 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240902 | 152300 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240902 | 152200 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 213 | 20240902 | 152100 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240902 | 152000 | 28053475550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240902 | 151900 | 28053475550 | 38100 | 38050 | 38100 | 38050 | 1699 |
| 216 | 20240902 | 151800 | 27988756100 | 38100 | 38050 | 38100 | 38050 | 610 |
| 217 | 20240902 | 151700 | 27965523200 | 38050 | 38050 | 38100 | 38050 | 375 |
| 218 | 20240902 | 151600 | 27951252350 | 38100 | 38000 | 38100 | 38000 | 1163 |
| 219 | 20240902 | 151500 | 27906993850 | 38050 | 38000 | 38050 | 38000 | 805 |
| 220 | 20240902 | 151400 | 27876374100 | 38000 | 38000 | 38050 | 37950 | 529 |
| 221 | 20240902 | 151300 | 27856274750 | 37950 | 37950 | 38000 | 37950 | 911 |
| 222 | 20240902 | 151200 | 27821699750 | 37950 | 38000 | 38050 | 37950 | 1427 |
| 223 | 20240902 | 151100 | 27767498850 | 38050 | 38000 | 38050 | 38000 | 629 |
| 224 | 20240902 | 151000 | 27743590900 | 38050 | 38050 | 38100 | 38000 | 311 |
| 225 | 20240902 | 150900 | 27731757050 | 38050 | 38100 | 38150 | 38050 | 1143 |
| 226 | 20240902 | 150800 | 27688218000 | 38100 | 38100 | 38100 | 38050 | 804 |
| 227 | 20240902 | 150700 | 27657591800 | 38050 | 38000 | 38100 | 38000 | 1298 |
| 228 | 20240902 | 150600 | 27608195200 | 38000 | 37900 | 38050 | 37900 | 566 |
| 229 | 20240902 | 150500 | 27586686950 | 38000 | 38000 | 38000 | 37950 | 1188 |
| 230 | 20240902 | 150400 | 27541590050 | 38000 | 38050 | 38050 | 38000 | 1553 |
| 231 | 20240902 | 150300 | 27482528150 | 38050 | 38050 | 38100 | 38000 | 4253 |
| 232 | 20240902 | 150200 | 27320681600 | 38050 | 38050 | 38100 | 38050 | 258 |
| 233 | 20240902 | 150100 | 27310857200 | 38050 | 38100 | 38100 | 38050 | 156 |
| 234 | 20240902 | 150000 | 27304919050 | 38050 | 38100 | 38100 | 38000 | 655 |
| 235 | 20240902 | 145900 | 27279985850 | 38050 | 38050 | 38050 | 38000 | 738 |
| 236 | 20240902 | 145800 | 27251911750 | 38050 | 37950 | 38050 | 37950 | 695 |
| 237 | 20240902 | 145700 | 27225494400 | 37950 | 37900 | 37950 | 37900 | 1123 |
| 238 | 20240902 | 145600 | 27182889750 | 37900 | 37950 | 37950 | 37900 | 3200 |
| 239 | 20240902 | 145500 | 27061477100 | 37950 | 38000 | 38050 | 37950 | 1948 |
| 240 | 20240902 | 145400 | 26987432300 | 38050 | 38000 | 38050 | 38000 | 422 |
| 241 | 20240902 | 145300 | 26971378200 | 38000 | 38100 | 38100 | 38000 | 1554 |
| 242 | 20240902 | 145200 | 26912240500 | 38100 | 38100 | 38100 | 38050 | 508 |
| 243 | 20240902 | 145100 | 26892898800 | 38100 | 38150 | 38150 | 38050 | 539 |
| 244 | 20240902 | 145000 | 26872360050 | 38100 | 38150 | 38150 | 38050 | 1383 |
| 245 | 20240902 | 144900 | 26819659250 | 38100 | 38100 | 38100 | 38050 | 697 |
| 246 | 20240902 | 144800 | 26793111150 | 38100 | 38100 | 38100 | 38050 | 937 |
| 247 | 20240902 | 144700 | 26757417300 | 38050 | 37950 | 38050 | 37950 | 696 |
| 248 | 20240902 | 144600 | 26730937600 | 38050 | 38000 | 38050 | 37950 | 2245 |
| 249 | 20240902 | 144500 | 26645617000 | 37950 | 37950 | 38000 | 37950 | 779 |
| 250 | 20240902 | 144400 | 26616039150 | 37950 | 37950 | 38000 | 37950 | 363 |
| 251 | 20240902 | 144300 | 26602252100 | 37950 | 37950 | 38000 | 37950 | 1002 |
| 252 | 20240902 | 144200 | 26564221400 | 38000 | 37950 | 38000 | 37950 | 1575 |
| 253 | 20240902 | 144100 | 26504433900 | 37950 | 38050 | 38050 | 37950 | 2728 |
| 254 | 20240902 | 144000 | 26400688600 | 38000 | 38050 | 38050 | 38000 | 374 |
| 255 | 20240902 | 143900 | 26386464050 | 38050 | 38050 | 38050 | 38000 | 452 |
| 256 | 20240902 | 143800 | 26369276750 | 38000 | 37900 | 38000 | 37900 | 2700 |
| 257 | 20240902 | 143700 | 26266690000 | 37950 | 37900 | 37950 | 37900 | 924 |
| 258 | 20240902 | 143600 | 26231636550 | 37950 | 37850 | 37950 | 37850 | 1092 |
| 259 | 20240902 | 143500 | 26190239650 | 37900 | 37850 | 37900 | 37850 | 471 |
| 260 | 20240902 | 143400 | 26172404600 | 37850 | 37900 | 37900 | 37850 | 500 |
| 261 | 20240902 | 143300 | 26153470700 | 37850 | 37850 | 37900 | 37850 | 449 |
| 262 | 20240902 | 143200 | 26136457100 | 37850 | 37850 | 37900 | 37800 | 733 |
| 263 | 20240902 | 143100 | 26108702100 | 37850 | 37850 | 37850 | 37800 | 328 |
| 264 | 20240902 | 143000 | 26096290400 | 37800 | 37850 | 37850 | 37800 | 248 |
| 265 | 20240902 | 142900 | 26086908050 | 37800 | 37850 | 37850 | 37800 | 468 |
| 266 | 20240902 | 142800 | 26069200450 | 37800 | 37800 | 37900 | 37800 | 253 |
| 267 | 20240902 | 142700 | 26059633100 | 37850 | 37800 | 37850 | 37800 | 409 |
| 268 | 20240902 | 142600 | 26044158550 | 37800 | 37850 | 37900 | 37800 | 1030 |
| 269 | 20240902 | 142500 | 26005195700 | 37850 | 37900 | 37900 | 37800 | 952 |
| 270 | 20240902 | 142400 | 25969151900 | 37900 | 37900 | 37900 | 37850 | 1028 |
| 271 | 20240902 | 142300 | 25930223000 | 37900 | 37800 | 37900 | 37800 | 1149 |
| 272 | 20240902 | 142200 | 25886731650 | 37750 | 37650 | 37800 | 37650 | 897 |
| 273 | 20240902 | 142100 | 25852883350 | 37650 | 37700 | 37700 | 37650 | 615 |
| 274 | 20240902 | 142000 | 25829719950 | 37650 | 37750 | 37750 | 37650 | 2409 |
| 275 | 20240902 | 141900 | 25738870800 | 37800 | 37800 | 37800 | 37750 | 642 |
| 276 | 20240902 | 141800 | 25714632000 | 37800 | 37850 | 37850 | 37750 | 3267 |
| 277 | 20240902 | 141700 | 25591117500 | 37800 | 37900 | 37950 | 37800 | 3009 |
| 278 | 20240902 | 141600 | 25477173250 | 37900 | 37950 | 37950 | 37850 | 2730 |
| 279 | 20240902 | 141500 | 25373698200 | 37950 | 37950 | 37950 | 37900 | 1477 |
| 280 | 20240902 | 141400 | 25317658750 | 37950 | 37900 | 37950 | 37850 | 1299 |
| 281 | 20240902 | 141300 | 25268404850 | 37900 | 37900 | 37900 | 37850 | 596 |
| 282 | 20240902 | 141200 | 25245822300 | 37850 | 37850 | 37900 | 37850 | 266 |
| 283 | 20240902 | 141100 | 25235749800 | 37900 | 37850 | 37900 | 37800 | 567 |
| 284 | 20240902 | 141000 | 25214282450 | 37850 | 37850 | 37900 | 37850 | 422 |
| 285 | 20240902 | 140900 | 25198308000 | 37850 | 37850 | 37900 | 37850 | 374 |
| 286 | 20240902 | 140800 | 25184145750 | 37900 | 37900 | 37900 | 37800 | 1111 |
| 287 | 20240902 | 140700 | 25142089300 | 37900 | 37800 | 37900 | 37800 | 424 |
| 288 | 20240902 | 140600 | 25126035450 | 37850 | 37850 | 37850 | 37800 | 1309 |
| 289 | 20240902 | 140500 | 25076502300 | 37850 | 37850 | 37900 | 37850 | 474 |
| 290 | 20240902 | 140400 | 25058559600 | 37850 | 37850 | 37900 | 37800 | 677 |
| 291 | 20240902 | 140300 | 25032940400 | 37850 | 37800 | 37850 | 37750 | 339 |
| 292 | 20240902 | 140200 | 25020123650 | 37800 | 37800 | 37800 | 37750 | 409 |
| 293 | 20240902 | 140100 | 25004673550 | 37750 | 37900 | 37900 | 37750 | 2683 |
| 294 | 20240902 | 140000 | 24903151400 | 37850 | 37850 | 37900 | 37850 | 1458 |
| 295 | 20240902 | 135900 | 24847921600 | 37850 | 37850 | 37900 | 37850 | 1331 |
| 296 | 20240902 | 135800 | 24797521900 | 37850 | 37850 | 37900 | 37800 | 1998 |
| 297 | 20240902 | 135700 | 24721890350 | 37800 | 37700 | 37850 | 37650 | 2698 |
| 298 | 20240902 | 135600 | 24619967900 | 37700 | 37650 | 37700 | 37600 | 1621 |
| 299 | 20240902 | 135500 | 24558885400 | 37650 | 37700 | 37700 | 37600 | 1628 |
| 300 | 20240902 | 135400 | 24497584100 | 37650 | 37650 | 37700 | 37650 | 364 |
| 301 | 20240902 | 135300 | 24483869500 | 37650 | 37650 | 37700 | 37600 | 747 |
| 302 | 20240902 | 135200 | 24455737800 | 37650 | 37550 | 37650 | 37550 | 1566 |
| 303 | 20240902 | 135100 | 24396812500 | 37550 | 37600 | 37650 | 37550 | 1282 |
| 304 | 20240902 | 135000 | 24348616550 | 37600 | 37450 | 37600 | 37400 | 605 |
| 305 | 20240902 | 134900 | 24325942250 | 37450 | 37450 | 37450 | 37350 | 324 |
| 306 | 20240902 | 134800 | 24313819950 | 37400 | 37400 | 37450 | 37350 | 792 |
| 307 | 20240902 | 134700 | 24284199900 | 37350 | 37350 | 37400 | 37350 | 699 |
| 308 | 20240902 | 134600 | 24258087250 | 37350 | 37300 | 37350 | 37300 | 447 |
| 309 | 20240902 | 134500 | 24241403800 | 37300 | 37300 | 37400 | 37250 | 1373 |
| 310 | 20240902 | 134400 | 24190183600 | 37400 | 37350 | 37400 | 37250 | 1228 |
| 311 | 20240902 | 134300 | 24144347850 | 37350 | 37250 | 37400 | 37250 | 1065 |
| 312 | 20240902 | 134200 | 24104617900 | 37300 | 37250 | 37300 | 37200 | 605 |
| 313 | 20240902 | 134100 | 24082088350 | 37300 | 37300 | 37350 | 37200 | 4886 |
| 314 | 20240902 | 134000 | 23900252700 | 37350 | 37350 | 37400 | 37200 | 11040 |
| 315 | 20240902 | 133900 | 23488581500 | 37350 | 37500 | 37500 | 37350 | 1796 |
| 316 | 20240902 | 133800 | 23421416050 | 37500 | 37400 | 37500 | 37350 | 3325 |
| 317 | 20240902 | 133700 | 23297005600 | 37350 | 37400 | 37400 | 37350 | 341 |
| 318 | 20240902 | 133600 | 23284262950 | 37400 | 37500 | 37500 | 37400 | 3143 |
| 319 | 20240902 | 133500 | 23166630150 | 37500 | 37450 | 37500 | 37450 | 540 |
| 320 | 20240902 | 133400 | 23146389800 | 37500 | 37500 | 37500 | 37450 | 157 |
| 321 | 20240902 | 133300 | 23140504600 | 37500 | 37450 | 37500 | 37450 | 977 |
| 322 | 20240902 | 133200 | 23103874300 | 37450 | 37450 | 37500 | 37450 | 105 |
| 323 | 20240902 | 133100 | 23099939300 | 37450 | 37450 | 37500 | 37450 | 402 |
| 324 | 20240902 | 133000 | 23084880600 | 37500 | 37450 | 37500 | 37450 | 98 |
| 325 | 20240902 | 132900 | 23081208400 | 37500 | 37450 | 37500 | 37450 | 764 |
| 326 | 20240902 | 132800 | 23052593700 | 37500 | 37450 | 37500 | 37450 | 209 |
| 327 | 20240902 | 132700 | 23044764100 | 37450 | 37450 | 37500 | 37450 | 340 |
| 328 | 20240902 | 132600 | 23032023300 | 37450 | 37550 | 37600 | 37450 | 2025 |
| 329 | 20240902 | 132500 | 22956071450 | 37550 | 37500 | 37550 | 37500 | 465 |
| 330 | 20240902 | 132400 | 22938615850 | 37500 | 37500 | 37550 | 37500 | 291 |
| 331 | 20240902 | 132300 | 22927703250 | 37500 | 37600 | 37600 | 37500 | 103 |
| 332 | 20240902 | 132200 | 22923835600 | 37550 | 37550 | 37600 | 37500 | 1920 |
| 333 | 20240902 | 132100 | 22851732800 | 37550 | 37600 | 37650 | 37550 | 661 |
| 334 | 20240902 | 132000 | 22826907200 | 37550 | 37550 | 37600 | 37550 | 309 |
| 335 | 20240902 | 131900 | 22815301850 | 37550 | 37500 | 37650 | 37500 | 405 |
| 336 | 20240902 | 131800 | 22800091550 | 37500 | 37600 | 37600 | 37500 | 582 |
| 337 | 20240902 | 131700 | 22778214250 | 37500 | 37550 | 37550 | 37500 | 330 |
| 338 | 20240902 | 131600 | 22765825150 | 37500 | 37500 | 37600 | 37500 | 609 |
| 339 | 20240902 | 131500 | 22742975200 | 37450 | 37500 | 37500 | 37450 | 1112 |
| 340 | 20240902 | 131400 | 22701312500 | 37500 | 37450 | 37500 | 37450 | 481 |
| 341 | 20240902 | 131300 | 22683281550 | 37500 | 37550 | 37550 | 37500 | 474 |
| 342 | 20240902 | 131200 | 22665495800 | 37550 | 37450 | 37550 | 37450 | 316 |
| 343 | 20240902 | 131100 | 22653649400 | 37450 | 37500 | 37500 | 37450 | 141 |
| 344 | 20240902 | 131000 | 22648362000 | 37500 | 37550 | 37550 | 37450 | 2168 |
| 345 | 20240902 | 130900 | 22567018750 | 37500 | 37500 | 37500 | 37450 | 280 |
| 346 | 20240902 | 130800 | 22556521650 | 37500 | 37400 | 37500 | 37400 | 1180 |
| 347 | 20240902 | 130700 | 22512313600 | 37450 | 37350 | 37450 | 37350 | 432 |
| 348 | 20240902 | 130600 | 22496157550 | 37350 | 37400 | 37400 | 37300 | 628 |
| 349 | 20240902 | 130500 | 22472688950 | 37350 | 37250 | 37400 | 37250 | 1256 |
| 350 | 20240902 | 130400 | 22425816850 | 37350 | 37350 | 37400 | 37250 | 2099 |
| 351 | 20240902 | 130300 | 22347508000 | 37350 | 37350 | 37350 | 37300 | 1471 |
| 352 | 20240902 | 130200 | 22292636200 | 37350 | 37300 | 37350 | 37300 | 1375 |
| 353 | 20240902 | 130100 | 22241336050 | 37300 | 37350 | 37350 | 37300 | 167 |
| 354 | 20240902 | 130000 | 22235104150 | 37300 | 37400 | 37400 | 37300 | 1423 |
| 355 | 20240902 | 125900 | 22181995000 | 37350 | 37350 | 37400 | 37300 | 6600 |
| 356 | 20240902 | 125800 | 21935617000 | 37400 | 37450 | 37500 | 37350 | 3178 |
| 357 | 20240902 | 125700 | 21816712750 | 37450 | 37450 | 37500 | 37450 | 713 |
| 358 | 20240902 | 125600 | 21790008800 | 37450 | 37450 | 37500 | 37450 | 403 |
| 359 | 20240902 | 125500 | 21774914100 | 37500 | 37500 | 37500 | 37450 | 3302 |
| 360 | 20240902 | 125400 | 21651237750 | 37500 | 37450 | 37500 | 37450 | 900 |
| 361 | 20240902 | 125300 | 21617519450 | 37450 | 37550 | 37550 | 37450 | 413 |
| 362 | 20240902 | 125200 | 21602033700 | 37550 | 37550 | 37600 | 37500 | 7673 |
| 363 | 20240902 | 125100 | 21313956900 | 37550 | 37500 | 37550 | 37500 | 784 |
| 364 | 20240902 | 125000 | 21284524800 | 37550 | 37550 | 37550 | 37500 | 235 |
| 365 | 20240902 | 124900 | 21275710750 | 37550 | 37500 | 37550 | 37500 | 1143 |
| 366 | 20240902 | 124800 | 21232845250 | 37450 | 37500 | 37550 | 37450 | 299 |
| 367 | 20240902 | 124700 | 21221632700 | 37500 | 37600 | 37600 | 37350 | 6169 |
| 368 | 20240902 | 124600 | 20990535550 | 37550 | 37550 | 37600 | 37550 | 481 |
| 369 | 20240902 | 124500 | 20972473950 | 37550 | 37600 | 37650 | 37500 | 5466 |
| 370 | 20240902 | 124400 | 20767394200 | 37550 | 37600 | 37650 | 37550 | 689 |
| 371 | 20240902 | 124300 | 20741496250 | 37600 | 37500 | 37600 | 37450 | 12696 |
| 372 | 20240902 | 124200 | 20265462000 | 37550 | 37650 | 37750 | 37550 | 9112 |
| 373 | 20240902 | 124100 | 19922944300 | 37650 | 37750 | 37800 | 37650 | 11255 |
| 374 | 20240902 | 124000 | 19498720900 | 37750 | 37750 | 37750 | 37750 | 707 |
| 375 | 20240902 | 123900 | 19472031650 | 37750 | 37800 | 37900 | 37750 | 5897 |
| 376 | 20240902 | 123800 | 19249247800 | 37800 | 37800 | 37950 | 37800 | 475 |
| 377 | 20240902 | 123700 | 19231272550 | 37850 | 37850 | 37900 | 37850 | 828 |
| 378 | 20240902 | 123600 | 19199927900 | 37850 | 37850 | 37900 | 37850 | 1061 |
| 379 | 20240902 | 123500 | 19159769000 | 37950 | 37900 | 37950 | 37850 | 272 |
| 380 | 20240902 | 123400 | 19149468750 | 37950 | 37850 | 37950 | 37850 | 277 |
| 381 | 20240902 | 123300 | 19138978850 | 37850 | 37850 | 37950 | 37850 | 184 |
| 382 | 20240902 | 123200 | 19132010850 | 37850 | 37950 | 37950 | 37850 | 433 |
| 383 | 20240902 | 123100 | 19115608300 | 37900 | 37900 | 37950 | 37850 | 133 |
| 384 | 20240902 | 123000 | 19110566800 | 37900 | 37900 | 37900 | 37850 | 310 |
| 385 | 20240902 | 122900 | 19098822000 | 37900 | 37850 | 37950 | 37850 | 466 |
| 386 | 20240902 | 122800 | 19081160250 | 37900 | 37900 | 37950 | 37850 | 293 |
| 387 | 20240902 | 122700 | 19070055400 | 37900 | 37800 | 37900 | 37800 | 1381 |
| 388 | 20240902 | 122600 | 19017800650 | 37850 | 37800 | 37850 | 37800 | 270 |
| 389 | 20240902 | 122500 | 19007593600 | 37800 | 37950 | 37950 | 37800 | 1239 |
| 390 | 20240902 | 122400 | 18960709850 | 37950 | 37900 | 37950 | 37850 | 192 |
| 391 | 20240902 | 122300 | 18953436450 | 37900 | 37850 | 37900 | 37850 | 92 |
| 392 | 20240902 | 122200 | 18949954200 | 37800 | 37800 | 37850 | 37800 | 129 |
| 393 | 20240902 | 122100 | 18945076250 | 37800 | 37800 | 37850 | 37800 | 803 |
| 394 | 20240902 | 122000 | 18914687150 | 37800 | 37850 | 37900 | 37800 | 112 |
| 395 | 20240902 | 121900 | 18910452050 | 37900 | 37850 | 37900 | 37800 | 549 |
| 396 | 20240902 | 121800 | 18889656100 | 37800 | 37850 | 37850 | 37800 | 106 |
| 397 | 20240902 | 121700 | 18885647700 | 37800 | 37900 | 37900 | 37800 | 485 |
| 398 | 20240902 | 121600 | 18867288650 | 37900 | 37900 | 37900 | 37850 | 5097 |
| 399 | 20240902 | 121500 | 18674300350 | 37900 | 37900 | 37900 | 37900 | 344 |
| 400 | 20240902 | 121400 | 18661262750 | 37900 | 37900 | 37950 | 37850 | 1215 |
| 401 | 20240902 | 121300 | 18615214600 | 37900 | 38000 | 38000 | 37900 | 147 |
| 402 | 20240902 | 121200 | 18609640100 | 37900 | 37900 | 37950 | 37900 | 508 |
| 403 | 20240902 | 121100 | 18590384000 | 37900 | 37950 | 37950 | 37850 | 805 |
| 404 | 20240902 | 121000 | 18559865800 | 37950 | 37800 | 37950 | 37800 | 8358 |
| 405 | 20240902 | 120900 | 18243514700 | 37800 | 37800 | 37850 | 37800 | 1080 |
| 406 | 20240902 | 120800 | 18202660600 | 37800 | 37800 | 37800 | 37800 | 14 |
| 407 | 20240902 | 120700 | 18202131400 | 37800 | 37800 | 37800 | 37800 | 221 |
| 408 | 20240902 | 120600 | 18193777600 | 37800 | 37800 | 37850 | 37800 | 127 |
| 409 | 20240902 | 120500 | 18188976050 | 37800 | 37750 | 37850 | 37750 | 1682 |
| 410 | 20240902 | 120400 | 18125406250 | 37800 | 37800 | 37800 | 37750 | 43 |
| 411 | 20240902 | 120300 | 18123782400 | 37800 | 37800 | 37800 | 37750 | 885 |
| 412 | 20240902 | 120200 | 18090362700 | 37800 | 37750 | 37850 | 37750 | 1535 |
| 413 | 20240902 | 120100 | 18032402200 | 37750 | 37900 | 37950 | 37750 | 9432 |
| 414 | 20240902 | 120000 | 17675837250 | 37900 | 37850 | 37900 | 37850 | 168 |
| 415 | 20240902 | 115900 | 17669476000 | 37850 | 37900 | 37900 | 37850 | 541 |
| 416 | 20240902 | 115800 | 17648979500 | 37900 | 37800 | 37900 | 37800 | 365 |
| 417 | 20240902 | 115700 | 17635165850 | 37850 | 38000 | 38050 | 37850 | 7804 |
| 418 | 20240902 | 115600 | 17339369950 | 38050 | 38050 | 38050 | 38000 | 84 |
| 419 | 20240902 | 115500 | 17336176550 | 38050 | 38050 | 38050 | 37950 | 252 |
| 420 | 20240902 | 115400 | 17326591650 | 38050 | 38000 | 38050 | 37950 | 301 |
| 421 | 20240902 | 115300 | 17315156650 | 38000 | 37950 | 38000 | 37950 | 115 |
| 422 | 20240902 | 115200 | 17310790300 | 37950 | 38000 | 38000 | 37950 | 167 |
| 423 | 20240902 | 115100 | 17304451550 | 38000 | 37950 | 38000 | 37950 | 201 |
| 424 | 20240902 | 115000 | 17296816000 | 37950 | 37950 | 38000 | 37950 | 165 |
| 425 | 20240902 | 114900 | 17290550700 | 38000 | 37950 | 38000 | 37900 | 414 |
| 426 | 20240902 | 114800 | 17274834600 | 37950 | 37950 | 38000 | 37900 | 461 |
| 427 | 20240902 | 114700 | 17257341950 | 38000 | 37950 | 38000 | 37900 | 689 |
| 428 | 20240902 | 114600 | 17231189800 | 37950 | 37950 | 38000 | 37900 | 894 |
| 429 | 20240902 | 114500 | 17197286400 | 37900 | 37950 | 38000 | 37900 | 1820 |
| 430 | 20240902 | 114400 | 17128243200 | 37950 | 38000 | 38000 | 37950 | 232 |
| 431 | 20240902 | 114300 | 17119432450 | 37950 | 37950 | 38000 | 37950 | 372 |
| 432 | 20240902 | 114200 | 17105302450 | 37950 | 37950 | 38000 | 37900 | 323 |
| 433 | 20240902 | 114100 | 17093048400 | 37950 | 37950 | 38000 | 37900 | 709 |
| 434 | 20240902 | 114000 | 17066136450 | 37950 | 38000 | 38000 | 37950 | 353 |
| 435 | 20240902 | 113900 | 17052728900 | 37950 | 37950 | 38000 | 37950 | 159 |
| 436 | 20240902 | 113800 | 17046693000 | 37950 | 38000 | 38000 | 37900 | 252 |
| 437 | 20240902 | 113700 | 17037129200 | 38000 | 37900 | 38000 | 37900 | 1734 |
| 438 | 20240902 | 113600 | 16971341650 | 37900 | 37900 | 37950 | 37850 | 2526 |
| 439 | 20240902 | 113500 | 16875704100 | 37900 | 37900 | 37950 | 37900 | 1506 |
| 440 | 20240902 | 113400 | 16818615450 | 37950 | 37950 | 37950 | 37900 | 145 |
| 441 | 20240902 | 113300 | 16813114200 | 37900 | 37900 | 37950 | 37900 | 177 |
| 442 | 20240902 | 113200 | 16806404200 | 37900 | 37950 | 37950 | 37850 | 200 |
| 443 | 20240902 | 113100 | 16798822000 | 37850 | 37850 | 37950 | 37850 | 685 |
| 444 | 20240902 | 113000 | 16772872350 | 37900 | 37850 | 37900 | 37800 | 373 |
| 445 | 20240902 | 112900 | 16758754500 | 37850 | 37900 | 37950 | 37850 | 3641 |
| 446 | 20240902 | 112800 | 16620886850 | 37950 | 37900 | 37950 | 37900 | 678 |
| 447 | 20240902 | 112700 | 16595189150 | 37950 | 37950 | 37950 | 37900 | 372 |
| 448 | 20240902 | 112600 | 16581080250 | 37900 | 37900 | 37950 | 37900 | 147 |
| 449 | 20240902 | 112500 | 16575505050 | 37900 | 37950 | 37950 | 37900 | 516 |
| 450 | 20240902 | 112400 | 16555941000 | 37950 | 37900 | 37950 | 37900 | 1047 |
| 451 | 20240902 | 112300 | 16516250750 | 37900 | 38000 | 38000 | 37900 | 279 |
| 452 | 20240902 | 112200 | 16505668200 | 38000 | 37950 | 38050 | 37900 | 250 |
| 453 | 20240902 | 112100 | 16496178250 | 37950 | 37950 | 38000 | 37900 | 2185 |
| 454 | 20240902 | 112000 | 16413324250 | 38000 | 37950 | 38000 | 37950 | 260 |
| 455 | 20240902 | 111900 | 16403454850 | 37950 | 37950 | 37950 | 37900 | 315 |
| 456 | 20240902 | 111800 | 16391515650 | 37900 | 38050 | 38050 | 37900 | 1314 |
| 457 | 20240902 | 111700 | 16341649200 | 38000 | 38100 | 38100 | 37950 | 1296 |
| 458 | 20240902 | 111600 | 16292441800 | 38050 | 38050 | 38050 | 38000 | 671 |
| 459 | 20240902 | 111500 | 16266934300 | 38050 | 38050 | 38100 | 38000 | 309 |
| 460 | 20240902 | 111400 | 16255183600 | 38000 | 38000 | 38050 | 38000 | 232 |
| 461 | 20240902 | 111300 | 16246365200 | 38000 | 37950 | 38150 | 37950 | 487 |
| 462 | 20240902 | 111200 | 16227856750 | 38000 | 38050 | 38050 | 37950 | 1930 |
| 463 | 20240902 | 111100 | 16154525850 | 38050 | 38200 | 38200 | 38000 | 2888 |
| 464 | 20240902 | 111000 | 16044552000 | 38100 | 38150 | 38200 | 38100 | 640 |
| 465 | 20240902 | 110900 | 16020139350 | 38200 | 38200 | 38200 | 38150 | 329 |
| 466 | 20240902 | 110800 | 16007573700 | 38200 | 38200 | 38200 | 38100 | 1046 |
| 467 | 20240902 | 110700 | 15967656400 | 38200 | 38200 | 38250 | 38150 | 704 |
| 468 | 20240902 | 110600 | 15940770400 | 38200 | 38150 | 38200 | 38100 | 820 |
| 469 | 20240902 | 110500 | 15909515850 | 38150 | 38100 | 38150 | 38100 | 293 |
| 470 | 20240902 | 110400 | 15898350050 | 38100 | 38050 | 38100 | 38000 | 554 |
| 471 | 20240902 | 110300 | 15877272550 | 38050 | 37950 | 38050 | 37900 | 1115 |
| 472 | 20240902 | 110200 | 15834910500 | 37900 | 37950 | 37950 | 37850 | 458 |
| 473 | 20240902 | 110100 | 15817548900 | 37950 | 37900 | 37950 | 37850 | 1517 |
| 474 | 20240902 | 110000 | 15760080600 | 37900 | 37850 | 37900 | 37800 | 1680 |
| 475 | 20240902 | 105900 | 15696491950 | 37850 | 37950 | 37950 | 37850 | 2252 |
| 476 | 20240902 | 105800 | 15611076500 | 37900 | 37950 | 37950 | 37900 | 519 |
| 477 | 20240902 | 105700 | 15591406100 | 37900 | 38000 | 38000 | 37850 | 3636 |
| 478 | 20240902 | 105600 | 15453468900 | 37950 | 37850 | 38050 | 37800 | 1143 |
| 479 | 20240902 | 105500 | 15410129300 | 37800 | 37800 | 37850 | 37750 | 1410 |
| 480 | 20240902 | 105400 | 15356849500 | 37800 | 37800 | 37850 | 37700 | 5325 |
| 481 | 20240902 | 105300 | 15155926900 | 37800 | 37800 | 37850 | 37800 | 493 |
| 482 | 20240902 | 105200 | 15137283950 | 37800 | 37800 | 37800 | 37750 | 3328 |
| 483 | 20240902 | 105100 | 15011537150 | 37800 | 37950 | 38050 | 37800 | 7430 |
| 484 | 20240902 | 105000 | 14729934550 | 37950 | 37900 | 38000 | 37850 | 2812 |
| 485 | 20240902 | 104900 | 14623304850 | 37900 | 37900 | 37950 | 37850 | 1245 |
| 486 | 20240902 | 104800 | 14576160550 | 37900 | 37950 | 37950 | 37750 | 7849 |
| 487 | 20240902 | 104700 | 14279146850 | 37950 | 38100 | 38150 | 37950 | 10671 |
| 488 | 20240902 | 104600 | 13873162550 | 38150 | 38150 | 38200 | 38100 | 2894 |
| 489 | 20240902 | 104500 | 13762763750 | 38150 | 38250 | 38250 | 38150 | 2063 |
| 490 | 20240902 | 104400 | 13683941750 | 38200 | 38350 | 38400 | 38200 | 7106 |
| 491 | 20240902 | 104300 | 13411841350 | 38400 | 38350 | 38400 | 38350 | 1406 |
| 492 | 20240902 | 104200 | 13357917500 | 38350 | 38400 | 38450 | 38350 | 1285 |
| 493 | 20240902 | 104100 | 13308612150 | 38350 | 38350 | 38450 | 38350 | 803 |
| 494 | 20240902 | 104000 | 13277786250 | 38350 | 38400 | 38400 | 38350 | 452 |
| 495 | 20240902 | 103900 | 13260442400 | 38400 | 38450 | 38450 | 38300 | 3181 |
| 496 | 20240902 | 103800 | 13138408550 | 38400 | 38400 | 38450 | 38350 | 428 |
| 497 | 20240902 | 103700 | 13121973250 | 38350 | 38350 | 38400 | 38350 | 727 |
| 498 | 20240902 | 103600 | 13094079850 | 38350 | 38500 | 38500 | 38300 | 9800 |
| 499 | 20240902 | 103500 | 12717552650 | 38450 | 38600 | 38600 | 38450 | 12031 |
| 500 | 20240902 | 103400 | 12254216150 | 38550 | 38600 | 38650 | 38550 | 1765 |
| 501 | 20240902 | 103300 | 12186118100 | 38600 | 38600 | 38600 | 38550 | 289 |
| 502 | 20240902 | 103200 | 12174970100 | 38600 | 38600 | 38600 | 38550 | 226 |
| 503 | 20240902 | 103100 | 12166247100 | 38600 | 38550 | 38650 | 38550 | 973 |
| 504 | 20240902 | 103000 | 12128728400 | 38550 | 38550 | 38650 | 38550 | 3954 |
| 505 | 20240902 | 102900 | 11976276850 | 38550 | 38500 | 38600 | 38500 | 2700 |
| 506 | 20240902 | 102800 | 11872245150 | 38500 | 38650 | 38700 | 38500 | 5519 |
| 507 | 20240902 | 102700 | 11659276100 | 38600 | 38650 | 38650 | 38600 | 334 |
| 508 | 20240902 | 102600 | 11646378850 | 38650 | 38550 | 38650 | 38550 | 582 |
| 509 | 20240902 | 102500 | 11623907150 | 38600 | 38600 | 38600 | 38550 | 702 |
| 510 | 20240902 | 102400 | 11596823300 | 38600 | 38600 | 38600 | 38550 | 1234 |
| 511 | 20240902 | 102300 | 11549238250 | 38600 | 38600 | 38600 | 38550 | 916 |
| 512 | 20240902 | 102200 | 11513898150 | 38600 | 38650 | 38700 | 38550 | 3232 |
| 513 | 20240902 | 102100 | 11389183750 | 38600 | 38600 | 38650 | 38600 | 636 |
| 514 | 20240902 | 102000 | 11364624400 | 38600 | 38600 | 38700 | 38500 | 6479 |
| 515 | 20240902 | 101900 | 11115066150 | 38650 | 38650 | 38650 | 38500 | 9773 |
| 516 | 20240902 | 101800 | 10738392600 | 38600 | 38700 | 38700 | 38600 | 4018 |
| 517 | 20240902 | 101700 | 10583194400 | 38650 | 38700 | 38700 | 38650 | 663 |
| 518 | 20240902 | 101600 | 10557563700 | 38650 | 38700 | 38700 | 38650 | 1030 |
| 519 | 20240902 | 101500 | 10517728550 | 38700 | 38700 | 38750 | 38600 | 5225 |
| 520 | 20240902 | 101400 | 10315715200 | 38750 | 38800 | 38800 | 38700 | 7706 |
| 521 | 20240902 | 101300 | 10017052650 | 38800 | 38800 | 38850 | 38800 | 1759 |
| 522 | 20240902 | 101200 | 9948786900 | 38850 | 38850 | 38850 | 38800 | 501 |
| 523 | 20240902 | 101100 | 9929338850 | 38800 | 38900 | 38900 | 38800 | 2291 |
| 524 | 20240902 | 101000 | 9840345000 | 38900 | 38900 | 38950 | 38900 | 840 |
| 525 | 20240902 | 100900 | 9807664800 | 38900 | 38950 | 38950 | 38900 | 695 |
| 526 | 20240902 | 100800 | 9780619650 | 38950 | 38950 | 38950 | 38900 | 258 |
| 527 | 20240902 | 100700 | 9770576700 | 38900 | 39000 | 39000 | 38900 | 2947 |
| 528 | 20240902 | 100600 | 9655723600 | 39000 | 38950 | 39000 | 38900 | 737 |
| 529 | 20240902 | 100500 | 9627004450 | 38950 | 38950 | 39000 | 38900 | 1273 |
| 530 | 20240902 | 100400 | 9577458900 | 38950 | 38950 | 39000 | 38800 | 9761 |
| 531 | 20240902 | 100300 | 9198097550 | 39000 | 38900 | 39000 | 38900 | 2076 |
| 532 | 20240902 | 100200 | 9117273200 | 38900 | 39000 | 39050 | 38900 | 2922 |
| 533 | 20240902 | 100100 | 9003408600 | 38950 | 39000 | 39050 | 38900 | 2562 |
| 534 | 20240902 | 100000 | 8903547800 | 39000 | 39050 | 39150 | 39000 | 406 |
| 535 | 20240902 | 095900 | 8887708550 | 39050 | 39000 | 39100 | 39000 | 1409 |
| 536 | 20240902 | 095800 | 8832750650 | 39050 | 39150 | 39200 | 39050 | 2794 |
| 537 | 20240902 | 095700 | 8723546000 | 39100 | 39050 | 39200 | 39050 | 2147 |
| 538 | 20240902 | 095600 | 8639452250 | 39100 | 39150 | 39150 | 39050 | 1611 |
| 539 | 20240902 | 095500 | 8576435900 | 39150 | 39100 | 39150 | 39100 | 352 |
| 540 | 20240902 | 095400 | 8562664250 | 39100 | 39050 | 39150 | 39050 | 1435 |
| 541 | 20240902 | 095300 | 8506581350 | 39050 | 39000 | 39050 | 39000 | 259 |
| 542 | 20240902 | 095200 | 8496469000 | 39000 | 39000 | 39050 | 38950 | 1475 |
| 543 | 20240902 | 095100 | 8438945250 | 39000 | 38900 | 39050 | 38900 | 2905 |
| 544 | 20240902 | 095000 | 8325790500 | 38900 | 38900 | 38950 | 38900 | 2476 |
| 545 | 20240902 | 094900 | 8229466350 | 38900 | 38950 | 39000 | 38900 | 3720 |
| 546 | 20240902 | 094800 | 8084595050 | 39050 | 38900 | 39050 | 38900 | 1747 |
| 547 | 20240902 | 094700 | 8016535650 | 38950 | 39000 | 39000 | 38950 | 2350 |
| 548 | 20240902 | 094600 | 7924989750 | 38950 | 39000 | 39100 | 38950 | 6248 |
| 549 | 20240902 | 094500 | 7681440900 | 38950 | 39050 | 39100 | 38950 | 13117 |
| 550 | 20240902 | 094400 | 7169667050 | 39050 | 39150 | 39200 | 39050 | 5994 |
| 551 | 20240902 | 094300 | 6935222400 | 39150 | 39250 | 39300 | 39150 | 9557 |
| 552 | 20240902 | 094200 | 6560733800 | 39250 | 39300 | 39300 | 39250 | 2518 |
| 553 | 20240902 | 094100 | 6461785150 | 39350 | 39300 | 39350 | 39250 | 3494 |
| 554 | 20240902 | 094000 | 6324394700 | 39300 | 39350 | 39350 | 39250 | 3391 |
| 555 | 20240902 | 093900 | 6191100300 | 39350 | 39300 | 39400 | 39300 | 390 |
| 556 | 20240902 | 093800 | 6175749250 | 39300 | 39300 | 39300 | 39250 | 1359 |
| 557 | 20240902 | 093700 | 6122379550 | 39250 | 39400 | 39400 | 39200 | 5392 |
| 558 | 20240902 | 093600 | 5910544900 | 39400 | 39450 | 39450 | 39350 | 2423 |
| 559 | 20240902 | 093500 | 5815001300 | 39450 | 39400 | 39450 | 39350 | 2327 |
| 560 | 20240902 | 093400 | 5723269950 | 39400 | 39300 | 39400 | 39300 | 375 |
| 561 | 20240902 | 093300 | 5708504200 | 39300 | 39350 | 39350 | 39300 | 1429 |
| 562 | 20240902 | 093200 | 5652317050 | 39350 | 39300 | 39350 | 39250 | 901 |
| 563 | 20240902 | 093100 | 5616906200 | 39300 | 39300 | 39350 | 39300 | 281 |
| 564 | 20240902 | 093000 | 5605853400 | 39250 | 39300 | 39400 | 39250 | 2514 |
| 565 | 20240902 | 092900 | 5507003300 | 39300 | 39300 | 39350 | 39250 | 752 |
| 566 | 20240902 | 092800 | 5477445300 | 39300 | 39300 | 39350 | 39250 | 586 |
| 567 | 20240902 | 092700 | 5454429650 | 39300 | 39350 | 39400 | 39250 | 3105 |
| 568 | 20240902 | 092600 | 5332456550 | 39350 | 39400 | 39400 | 39300 | 3143 |
| 569 | 20240902 | 092500 | 5208804550 | 39350 | 39400 | 39450 | 39350 | 1120 |
| 570 | 20240902 | 092400 | 5164686350 | 39400 | 39450 | 39450 | 39350 | 972 |
| 571 | 20240902 | 092300 | 5126399650 | 39450 | 39350 | 39450 | 39350 | 538 |
| 572 | 20240902 | 092200 | 5105216900 | 39350 | 39450 | 39500 | 39350 | 1547 |
| 573 | 20240902 | 092100 | 5044229650 | 39450 | 39300 | 39500 | 39300 | 1264 |
| 574 | 20240902 | 092000 | 4994443150 | 39500 | 39250 | 39500 | 39200 | 3213 |
| 575 | 20240902 | 091900 | 4868138450 | 39300 | 39200 | 39300 | 39200 | 2084 |
| 576 | 20240902 | 091800 | 4786409100 | 39250 | 39300 | 39300 | 39200 | 5133 |
| 577 | 20240902 | 091700 | 4584905150 | 39300 | 39550 | 39550 | 39300 | 6028 |
| 578 | 20240902 | 091600 | 4347205050 | 39550 | 39600 | 39600 | 39500 | 1442 |
| 579 | 20240902 | 091500 | 4290173800 | 39600 | 39650 | 39700 | 39550 | 3744 |
| 580 | 20240902 | 091400 | 4141789100 | 39650 | 39550 | 39700 | 39550 | 1049 |
| 581 | 20240902 | 091300 | 4100202350 | 39600 | 39350 | 39650 | 39350 | 2953 |
| 582 | 20240902 | 091200 | 3983441550 | 39350 | 39300 | 39400 | 39200 | 3608 |
| 583 | 20240902 | 091100 | 3841611350 | 39300 | 39450 | 39500 | 39200 | 13425 |
| 584 | 20240902 | 091000 | 3313257050 | 39500 | 39550 | 39600 | 39450 | 6653 |
| 585 | 20240902 | 090900 | 3050273300 | 39600 | 39600 | 39650 | 39550 | 6358 |
| 586 | 20240902 | 090800 | 2798583300 | 39650 | 39850 | 39850 | 39600 | 5912 |
| 587 | 20240902 | 090700 | 2563932700 | 39800 | 39750 | 39900 | 39700 | 1837 |
| 588 | 20240902 | 090600 | 2490839450 | 39850 | 40100 | 40100 | 39800 | 9984 |
| 589 | 20240902 | 090500 | 2092348800 | 40100 | 39850 | 40200 | 39800 | 3307 |
| 590 | 20240902 | 090400 | 1959901700 | 39900 | 39850 | 39900 | 39550 | 8123 |
| 591 | 20240902 | 090300 | 1637103150 | 39850 | 40150 | 40200 | 39800 | 8726 |
| 592 | 20240902 | 090200 | 1288968350 | 40200 | 39950 | 40200 | 39950 | 7058 |
| 593 | 20240902 | 090100 | 1006148400 | 39950 | 40200 | 40300 | 39950 | 9993 |
| 594 | 20240902 | 090000 | 605724250 | 40100 | 40250 | 40250 | 40100 | 14562 |