32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 3 | 20240903 | 185100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20240903 | 185000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20240903 | 184900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20240903 | 184800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20240903 | 184700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20240903 | 184600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20240903 | 184500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20240903 | 184400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20240903 | 184300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20240903 | 184200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20240903 | 184100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20240903 | 184000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20240903 | 183900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20240903 | 183800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20240903 | 183700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20240903 | 183600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20240903 | 183500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20240903 | 183400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20240903 | 183300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20240903 | 183200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20240903 | 183100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20240903 | 183000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20240903 | 182900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20240903 | 182800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20240903 | 182700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20240903 | 182600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20240903 | 182500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20240903 | 182400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20240903 | 182300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20240903 | 182200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 33 | 20240903 | 182100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20240903 | 182000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20240903 | 181900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20240903 | 181800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20240903 | 181700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20240903 | 181600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20240903 | 181500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20240903 | 181400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20240903 | 181300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20240903 | 181200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20240903 | 181100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20240903 | 181000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20240903 | 180900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20240903 | 180800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20240903 | 180700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20240903 | 180600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20240903 | 180500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20240903 | 180400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20240903 | 180300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20240903 | 180200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20240903 | 180100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20240903 | 180000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20240903 | 175900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20240903 | 175800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20240903 | 175700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20240903 | 175600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20240903 | 175500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20240903 | 175400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20240903 | 175300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20240903 | 175200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 63 | 20240903 | 175100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20240903 | 175000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20240903 | 174900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20240903 | 174800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20240903 | 174700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20240903 | 174600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20240903 | 174500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20240903 | 174400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20240903 | 174300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20240903 | 174200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20240903 | 174100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20240903 | 174000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20240903 | 173900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20240903 | 173800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20240903 | 173700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20240903 | 173600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20240903 | 173500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20240903 | 173400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20240903 | 173300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20240903 | 173200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20240903 | 173100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20240903 | 173000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20240903 | 172900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20240903 | 172800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20240903 | 172700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20240903 | 172600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20240903 | 172500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20240903 | 172400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20240903 | 172300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20240903 | 172200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 93 | 20240903 | 172100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20240903 | 172000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20240903 | 171900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20240903 | 171800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20240903 | 171700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20240903 | 171600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20240903 | 171500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20240903 | 171400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20240903 | 171300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20240903 | 171200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20240903 | 171100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20240903 | 171000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20240903 | 170900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20240903 | 170800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20240903 | 170700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20240903 | 170600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20240903 | 170500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20240903 | 170400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20240903 | 170300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20240903 | 170200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20240903 | 170100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20240903 | 170000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20240903 | 165900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20240903 | 165800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20240903 | 165700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20240903 | 165600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20240903 | 165500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20240903 | 165400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20240903 | 165300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20240903 | 165200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 123 | 20240903 | 165100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20240903 | 165000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20240903 | 164900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20240903 | 164800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20240903 | 164700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20240903 | 164600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20240903 | 164500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20240903 | 164400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20240903 | 164300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20240903 | 164200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20240903 | 164100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20240903 | 164000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20240903 | 163900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20240903 | 163800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20240903 | 163700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20240903 | 163600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20240903 | 163500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20240903 | 163400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20240903 | 163300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20240903 | 163200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20240903 | 163100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20240903 | 163000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20240903 | 162900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20240903 | 162800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20240903 | 162700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20240903 | 162600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20240903 | 162500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20240903 | 162400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20240903 | 162300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20240903 | 162200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 153 | 20240903 | 162100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20240903 | 162000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20240903 | 161900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20240903 | 161800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20240903 | 161700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20240903 | 161600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20240903 | 161500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20240903 | 161400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20240903 | 161300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20240903 | 161200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20240903 | 161100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20240903 | 161000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20240903 | 160900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20240903 | 160800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20240903 | 160700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20240903 | 160600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20240903 | 160500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20240903 | 160400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20240903 | 160300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20240903 | 160200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20240903 | 160100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20240903 | 160000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20240903 | 155900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20240903 | 155800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20240903 | 155700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20240903 | 155600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20240903 | 155500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20240903 | 155400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20240903 | 155300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20240903 | 155200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 183 | 20240903 | 155100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20240903 | 155000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20240903 | 154900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20240903 | 154800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20240903 | 154700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20240903 | 154600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20240903 | 154500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20240903 | 154400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20240903 | 154300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20240903 | 154200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20240903 | 154100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20240903 | 154000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20240903 | 153900 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20240903 | 153800 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20240903 | 153700 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20240903 | 153600 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20240903 | 153500 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20240903 | 153400 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20240903 | 153300 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20240903 | 153200 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20240903 | 153100 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20240903 | 153000 | 20911806700 | 37750 | 37750 | 37750 | 37750 | 7495 |
| 205 | 20240903 | 152900 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240903 | 152800 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240903 | 152700 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240903 | 152600 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240903 | 152500 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240903 | 152400 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240903 | 152300 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240903 | 152200 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 213 | 20240903 | 152100 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240903 | 152000 | 20628870450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240903 | 151900 | 20628870450 | 37850 | 37750 | 37850 | 37750 | 1323 |
| 216 | 20240903 | 151800 | 20578906750 | 37750 | 37750 | 37850 | 37750 | 944 |
| 217 | 20240903 | 151700 | 20543252000 | 37800 | 37750 | 37800 | 37750 | 628 |
| 218 | 20240903 | 151600 | 20519540600 | 37750 | 37750 | 37800 | 37750 | 732 |
| 219 | 20240903 | 151500 | 20491893100 | 37800 | 37750 | 37800 | 37750 | 610 |
| 220 | 20240903 | 151400 | 20468859900 | 37750 | 37750 | 37800 | 37750 | 424 |
| 221 | 20240903 | 151300 | 20452839650 | 37700 | 37800 | 37800 | 37700 | 1410 |
| 222 | 20240903 | 151200 | 20399609850 | 37800 | 37900 | 37900 | 37800 | 1494 |
| 223 | 20240903 | 151100 | 20343098500 | 37850 | 37850 | 37900 | 37850 | 832 |
| 224 | 20240903 | 151000 | 20311596350 | 37850 | 37850 | 37900 | 37800 | 419 |
| 225 | 20240903 | 150900 | 20295747050 | 37900 | 37800 | 37900 | 37800 | 751 |
| 226 | 20240903 | 150800 | 20267297850 | 37900 | 37900 | 37950 | 37800 | 2960 |
| 227 | 20240903 | 150700 | 20155143200 | 37850 | 37850 | 37900 | 37800 | 1388 |
| 228 | 20240903 | 150600 | 20102620050 | 37850 | 37850 | 37900 | 37800 | 650 |
| 229 | 20240903 | 150500 | 20078015900 | 37850 | 37650 | 37850 | 37650 | 2089 |
| 230 | 20240903 | 150400 | 19999216250 | 37650 | 37700 | 37750 | 37600 | 163 |
| 231 | 20240903 | 150300 | 19993073350 | 37750 | 37600 | 37750 | 37600 | 1252 |
| 232 | 20240903 | 150200 | 19945968250 | 37600 | 37600 | 37650 | 37550 | 510 |
| 233 | 20240903 | 150100 | 19926786400 | 37600 | 37600 | 37650 | 37500 | 314 |
| 234 | 20240903 | 150000 | 19914979750 | 37400 | 37400 | 37600 | 37400 | 1075 |
| 235 | 20240903 | 145900 | 19874723700 | 37400 | 37450 | 37450 | 37250 | 2922 |
| 236 | 20240903 | 145800 | 19765606250 | 37450 | 37450 | 37450 | 37400 | 1149 |
| 237 | 20240903 | 145700 | 19722610650 | 37500 | 37300 | 37500 | 37300 | 2363 |
| 238 | 20240903 | 145600 | 19634381850 | 37300 | 37350 | 37400 | 37300 | 1218 |
| 239 | 20240903 | 145500 | 19588931500 | 37350 | 37450 | 37500 | 37350 | 1580 |
| 240 | 20240903 | 145400 | 19529863050 | 37450 | 37350 | 37500 | 37350 | 2724 |
| 241 | 20240903 | 145300 | 19427900100 | 37450 | 37400 | 37450 | 37350 | 2508 |
| 242 | 20240903 | 145200 | 19334106900 | 37400 | 37450 | 37500 | 37400 | 1171 |
| 243 | 20240903 | 145100 | 19290282050 | 37450 | 37450 | 37500 | 37450 | 1499 |
| 244 | 20240903 | 145000 | 19234139800 | 37450 | 37500 | 37550 | 37450 | 2923 |
| 245 | 20240903 | 144900 | 19124589750 | 37500 | 37500 | 37550 | 37500 | 1278 |
| 246 | 20240903 | 144800 | 19076653050 | 37500 | 37550 | 37600 | 37500 | 747 |
| 247 | 20240903 | 144700 | 19048623850 | 37550 | 37600 | 37650 | 37550 | 583 |
| 248 | 20240903 | 144600 | 19026704600 | 37600 | 37500 | 37650 | 37500 | 1593 |
| 249 | 20240903 | 144500 | 18966851750 | 37500 | 37500 | 37550 | 37500 | 2050 |
| 250 | 20240903 | 144400 | 18889974550 | 37500 | 37550 | 37600 | 37500 | 1361 |
| 251 | 20240903 | 144300 | 18838862750 | 37550 | 37550 | 37600 | 37550 | 1131 |
| 252 | 20240903 | 144200 | 18796390050 | 37550 | 37450 | 37600 | 37450 | 965 |
| 253 | 20240903 | 144100 | 18760166100 | 37450 | 37450 | 37550 | 37450 | 1451 |
| 254 | 20240903 | 144000 | 18705809300 | 37450 | 37450 | 37500 | 37450 | 881 |
| 255 | 20240903 | 143900 | 18672786400 | 37450 | 37500 | 37500 | 37450 | 739 |
| 256 | 20240903 | 143800 | 18645103250 | 37450 | 37500 | 37550 | 37450 | 1311 |
| 257 | 20240903 | 143700 | 18595940900 | 37500 | 37500 | 37550 | 37500 | 687 |
| 258 | 20240903 | 143600 | 18570178150 | 37500 | 37500 | 37550 | 37500 | 673 |
| 259 | 20240903 | 143500 | 18544936650 | 37550 | 37550 | 37600 | 37500 | 831 |
| 260 | 20240903 | 143400 | 18513735900 | 37500 | 37500 | 37550 | 37500 | 1144 |
| 261 | 20240903 | 143300 | 18470793000 | 37500 | 37500 | 37550 | 37450 | 675 |
| 262 | 20240903 | 143200 | 18445483700 | 37500 | 37550 | 37550 | 37450 | 903 |
| 263 | 20240903 | 143100 | 18411640900 | 37500 | 37450 | 37500 | 37450 | 573 |
| 264 | 20240903 | 143000 | 18390154850 | 37450 | 37500 | 37500 | 37450 | 1008 |
| 265 | 20240903 | 142900 | 18352387350 | 37550 | 37500 | 37550 | 37450 | 2320 |
| 266 | 20240903 | 142800 | 18265425200 | 37500 | 37550 | 37600 | 37500 | 799 |
| 267 | 20240903 | 142700 | 18235447450 | 37500 | 37550 | 37600 | 37500 | 806 |
| 268 | 20240903 | 142600 | 18205179800 | 37550 | 37550 | 37600 | 37500 | 779 |
| 269 | 20240903 | 142500 | 18175917350 | 37500 | 37500 | 37600 | 37500 | 598 |
| 270 | 20240903 | 142400 | 18153480950 | 37500 | 37500 | 37550 | 37500 | 2338 |
| 271 | 20240903 | 142300 | 18065794250 | 37500 | 37550 | 37550 | 37500 | 2498 |
| 272 | 20240903 | 142200 | 17972046100 | 37550 | 37750 | 37750 | 37550 | 562 |
| 273 | 20240903 | 142100 | 17950916400 | 37550 | 37600 | 37750 | 37550 | 884 |
| 274 | 20240903 | 142000 | 17917688900 | 37600 | 37550 | 37600 | 37550 | 1731 |
| 275 | 20240903 | 141900 | 17852673100 | 37550 | 37650 | 37650 | 37550 | 907 |
| 276 | 20240903 | 141800 | 17818567100 | 37600 | 37650 | 37750 | 37600 | 849 |
| 277 | 20240903 | 141700 | 17786610550 | 37650 | 37600 | 37700 | 37600 | 1470 |
| 278 | 20240903 | 141600 | 17731256150 | 37600 | 37700 | 37700 | 37600 | 6687 |
| 279 | 20240903 | 141500 | 17479476400 | 37700 | 37750 | 37800 | 37700 | 2321 |
| 280 | 20240903 | 141400 | 17391926550 | 37750 | 37800 | 37900 | 37750 | 1296 |
| 281 | 20240903 | 141300 | 17342931200 | 37800 | 37800 | 37850 | 37800 | 820 |
| 282 | 20240903 | 141200 | 17311933500 | 37800 | 37900 | 37900 | 37800 | 1895 |
| 283 | 20240903 | 141100 | 17240205850 | 37850 | 37850 | 37900 | 37850 | 312 |
| 284 | 20240903 | 141000 | 17228392150 | 37850 | 37900 | 37950 | 37850 | 347 |
| 285 | 20240903 | 140900 | 17215244550 | 37850 | 37950 | 37950 | 37850 | 135 |
| 286 | 20240903 | 140800 | 17210134150 | 37850 | 37900 | 38000 | 37850 | 332 |
| 287 | 20240903 | 140700 | 17197557450 | 37850 | 37950 | 37950 | 37850 | 365 |
| 288 | 20240903 | 140600 | 17183710200 | 37950 | 37900 | 37950 | 37850 | 153 |
| 289 | 20240903 | 140500 | 17177910700 | 37900 | 37950 | 37950 | 37900 | 72 |
| 290 | 20240903 | 140400 | 17175180150 | 37900 | 37850 | 37950 | 37850 | 98 |
| 291 | 20240903 | 140300 | 17171463300 | 37850 | 37900 | 37950 | 37850 | 470 |
| 292 | 20240903 | 140200 | 17153650500 | 37900 | 37850 | 38000 | 37850 | 347 |
| 293 | 20240903 | 140100 | 17140484600 | 37900 | 37800 | 37900 | 37800 | 1285 |
| 294 | 20240903 | 140000 | 17091866450 | 37800 | 37800 | 37850 | 37800 | 281 |
| 295 | 20240903 | 135900 | 17081235000 | 37800 | 37800 | 37850 | 37800 | 680 |
| 296 | 20240903 | 135800 | 17055529000 | 37800 | 37750 | 37800 | 37750 | 287 |
| 297 | 20240903 | 135700 | 17044686700 | 37800 | 37800 | 37850 | 37750 | 421 |
| 298 | 20240903 | 135600 | 17028771500 | 37750 | 37850 | 37850 | 37750 | 137 |
| 299 | 20240903 | 135500 | 17023595350 | 37750 | 37800 | 37850 | 37750 | 70 |
| 300 | 20240903 | 135400 | 17020947500 | 37800 | 37750 | 37800 | 37750 | 703 |
| 301 | 20240903 | 135300 | 16994392750 | 37750 | 37750 | 37800 | 37750 | 76 |
| 302 | 20240903 | 135200 | 16991522500 | 37750 | 37750 | 37800 | 37750 | 448 |
| 303 | 20240903 | 135100 | 16974603200 | 37750 | 37800 | 37800 | 37750 | 1043 |
| 304 | 20240903 | 135000 | 16935189300 | 37800 | 37900 | 37900 | 37800 | 691 |
| 305 | 20240903 | 134900 | 16909037450 | 37900 | 37850 | 37900 | 37850 | 202 |
| 306 | 20240903 | 134800 | 16901391350 | 37850 | 37850 | 37900 | 37850 | 214 |
| 307 | 20240903 | 134700 | 16893284350 | 37850 | 37900 | 37900 | 37850 | 147 |
| 308 | 20240903 | 134600 | 16887715800 | 37850 | 37850 | 37900 | 37850 | 349 |
| 309 | 20240903 | 134500 | 16874501250 | 37900 | 37950 | 37950 | 37850 | 412 |
| 310 | 20240903 | 134400 | 16858889500 | 37900 | 37900 | 37950 | 37900 | 337 |
| 311 | 20240903 | 134300 | 16846113250 | 37950 | 38000 | 38000 | 37900 | 361 |
| 312 | 20240903 | 134200 | 16832417500 | 38000 | 37950 | 38000 | 37950 | 147 |
| 313 | 20240903 | 134100 | 16826832750 | 38000 | 38000 | 38000 | 37950 | 23 |
| 314 | 20240903 | 134000 | 16825959050 | 37950 | 37950 | 38000 | 37950 | 274 |
| 315 | 20240903 | 133900 | 16815558350 | 38000 | 37950 | 38050 | 37950 | 1096 |
| 316 | 20240903 | 133800 | 16773963550 | 37900 | 37850 | 37900 | 37850 | 144 |
| 317 | 20240903 | 133700 | 16768509150 | 37850 | 37900 | 37900 | 37850 | 209 |
| 318 | 20240903 | 133600 | 16760589750 | 37900 | 37850 | 37900 | 37850 | 198 |
| 319 | 20240903 | 133500 | 16753088950 | 37900 | 37950 | 38000 | 37850 | 330 |
| 320 | 20240903 | 133400 | 16740563950 | 37950 | 38000 | 38000 | 37950 | 166 |
| 321 | 20240903 | 133300 | 16734258550 | 37950 | 38000 | 38000 | 37950 | 253 |
| 322 | 20240903 | 133200 | 16724644900 | 37900 | 37950 | 38000 | 37900 | 532 |
| 323 | 20240903 | 133100 | 16704469000 | 38000 | 38000 | 38050 | 38000 | 163 |
| 324 | 20240903 | 133000 | 16698274000 | 37950 | 37900 | 38000 | 37900 | 220 |
| 325 | 20240903 | 132900 | 16689924150 | 37950 | 37900 | 37950 | 37900 | 44 |
| 326 | 20240903 | 132800 | 16688254400 | 37900 | 37900 | 37900 | 37850 | 201 |
| 327 | 20240903 | 132700 | 16680638300 | 37850 | 37800 | 37850 | 37700 | 845 |
| 328 | 20240903 | 132600 | 16648734200 | 37800 | 37750 | 37800 | 37750 | 744 |
| 329 | 20240903 | 132500 | 16620640200 | 37800 | 37800 | 37800 | 37750 | 125 |
| 330 | 20240903 | 132400 | 16615916150 | 37800 | 37750 | 37800 | 37750 | 247 |
| 331 | 20240903 | 132300 | 16606580800 | 37750 | 37800 | 37800 | 37750 | 397 |
| 332 | 20240903 | 132200 | 16591589350 | 37800 | 37750 | 37800 | 37750 | 279 |
| 333 | 20240903 | 132100 | 16581045700 | 37750 | 37950 | 37950 | 37750 | 2832 |
| 334 | 20240903 | 132000 | 16473981800 | 37900 | 37900 | 37950 | 37900 | 653 |
| 335 | 20240903 | 131900 | 16449232500 | 37950 | 37900 | 37950 | 37900 | 204 |
| 336 | 20240903 | 131800 | 16441492050 | 37900 | 38000 | 38000 | 37900 | 720 |
| 337 | 20240903 | 131700 | 16414166750 | 38000 | 38000 | 38000 | 37950 | 466 |
| 338 | 20240903 | 131600 | 16396459750 | 38000 | 38000 | 38000 | 37950 | 90 |
| 339 | 20240903 | 131500 | 16393040250 | 37950 | 37950 | 38000 | 37950 | 112 |
| 340 | 20240903 | 131400 | 16388789350 | 38000 | 38000 | 38000 | 37950 | 397 |
| 341 | 20240903 | 131300 | 16373704300 | 38000 | 37900 | 38000 | 37900 | 581 |
| 342 | 20240903 | 131200 | 16351655350 | 37950 | 37850 | 37950 | 37850 | 347 |
| 343 | 20240903 | 131100 | 16338503600 | 37900 | 37850 | 37900 | 37850 | 379 |
| 344 | 20240903 | 131000 | 16324156300 | 37850 | 37850 | 37850 | 37800 | 407 |
| 345 | 20240903 | 130900 | 16308752250 | 37850 | 37850 | 37850 | 37800 | 218 |
| 346 | 20240903 | 130800 | 16300507500 | 37850 | 37850 | 37850 | 37850 | 136 |
| 347 | 20240903 | 130700 | 16295359900 | 37850 | 37800 | 37850 | 37800 | 74 |
| 348 | 20240903 | 130600 | 16292560650 | 37800 | 37800 | 37850 | 37750 | 1255 |
| 349 | 20240903 | 130500 | 16245120600 | 37750 | 37800 | 37800 | 37750 | 96 |
| 350 | 20240903 | 130400 | 16241496100 | 37800 | 37750 | 37800 | 37750 | 231 |
| 351 | 20240903 | 130300 | 16232768250 | 37750 | 37800 | 37800 | 37750 | 17 |
| 352 | 20240903 | 130200 | 16232126150 | 37800 | 37750 | 37800 | 37750 | 189 |
| 353 | 20240903 | 130100 | 16224984850 | 37800 | 37800 | 37800 | 37750 | 174 |
| 354 | 20240903 | 130000 | 16218410900 | 37750 | 37800 | 37800 | 37750 | 38 |
| 355 | 20240903 | 125900 | 16216976000 | 37800 | 37750 | 37800 | 37750 | 144 |
| 356 | 20240903 | 125800 | 16211534350 | 37800 | 37750 | 37800 | 37750 | 6 |
| 357 | 20240903 | 125700 | 16211307800 | 37750 | 37750 | 37800 | 37750 | 61 |
| 358 | 20240903 | 125600 | 16209003850 | 37800 | 37750 | 37800 | 37750 | 195 |
| 359 | 20240903 | 125500 | 16201640350 | 37750 | 37750 | 37800 | 37750 | 685 |
| 360 | 20240903 | 125400 | 16175779400 | 37750 | 37800 | 37800 | 37750 | 72 |
| 361 | 20240903 | 125300 | 16173060100 | 37750 | 37800 | 37800 | 37750 | 43 |
| 362 | 20240903 | 125200 | 16171434950 | 37800 | 37750 | 37800 | 37750 | 68 |
| 363 | 20240903 | 125100 | 16168865200 | 37800 | 37800 | 37800 | 37750 | 2101 |
| 364 | 20240903 | 125000 | 16089448150 | 37800 | 37850 | 37850 | 37800 | 33 |
| 365 | 20240903 | 124900 | 16088200100 | 37800 | 37850 | 37850 | 37800 | 380 |
| 366 | 20240903 | 124800 | 16073820750 | 37850 | 37850 | 37850 | 37800 | 309 |
| 367 | 20240903 | 124700 | 16062126350 | 37850 | 37900 | 37900 | 37850 | 480 |
| 368 | 20240903 | 124600 | 16043941000 | 37900 | 37750 | 37900 | 37750 | 1173 |
| 369 | 20240903 | 124500 | 15999587650 | 37750 | 37800 | 37800 | 37750 | 126 |
| 370 | 20240903 | 124400 | 15994828950 | 37800 | 37750 | 37800 | 37750 | 81 |
| 371 | 20240903 | 124300 | 15991768600 | 37800 | 37800 | 37800 | 37800 | 34 |
| 372 | 20240903 | 124200 | 15990483400 | 37800 | 37750 | 37800 | 37750 | 36 |
| 373 | 20240903 | 124100 | 15989124250 | 37800 | 37750 | 37800 | 37650 | 1743 |
| 374 | 20240903 | 124000 | 15923432950 | 37700 | 37750 | 37800 | 37700 | 1397 |
| 375 | 20240903 | 123900 | 15870730150 | 37800 | 37750 | 37800 | 37750 | 130 |
| 376 | 20240903 | 123800 | 15865820400 | 37750 | 37800 | 37800 | 37750 | 125 |
| 377 | 20240903 | 123700 | 15861097350 | 37800 | 37800 | 37800 | 37750 | 107 |
| 378 | 20240903 | 123600 | 15857056300 | 37850 | 37850 | 37850 | 37750 | 2818 |
| 379 | 20240903 | 123500 | 15750506450 | 37900 | 37900 | 37900 | 37850 | 123 |
| 380 | 20240903 | 123400 | 15745845850 | 37900 | 37900 | 37900 | 37850 | 449 |
| 381 | 20240903 | 123300 | 15728846950 | 37900 | 37800 | 37900 | 37800 | 671 |
| 382 | 20240903 | 123200 | 15703432050 | 37800 | 37850 | 37850 | 37800 | 674 |
| 383 | 20240903 | 123100 | 15677929200 | 37850 | 37850 | 37850 | 37800 | 105 |
| 384 | 20240903 | 123000 | 15673955050 | 37800 | 37800 | 37800 | 37800 | 129 |
| 385 | 20240903 | 122900 | 15669078850 | 37800 | 37650 | 37800 | 37650 | 761 |
| 386 | 20240903 | 122800 | 15640371200 | 37650 | 37700 | 37700 | 37650 | 5042 |
| 387 | 20240903 | 122700 | 15450538600 | 37700 | 37650 | 37700 | 37600 | 884 |
| 388 | 20240903 | 122600 | 15417287550 | 37650 | 37700 | 37700 | 37600 | 1526 |
| 389 | 20240903 | 122500 | 15359833900 | 37650 | 37700 | 37700 | 37650 | 115 |
| 390 | 20240903 | 122400 | 15355500000 | 37700 | 37700 | 37700 | 37700 | 406 |
| 391 | 20240903 | 122300 | 15340193800 | 37700 | 37700 | 37750 | 37700 | 124 |
| 392 | 20240903 | 122200 | 15335516500 | 37700 | 37750 | 37750 | 37700 | 1463 |
| 393 | 20240903 | 122100 | 15280329150 | 37800 | 37800 | 37800 | 37750 | 346 |
| 394 | 20240903 | 122000 | 15267261150 | 37800 | 37850 | 37850 | 37750 | 71 |
| 395 | 20240903 | 121900 | 15264576250 | 37750 | 37750 | 37750 | 37750 | 33 |
| 396 | 20240903 | 121800 | 15263330500 | 37750 | 37800 | 37950 | 37700 | 1014 |
| 397 | 20240903 | 121700 | 15225004600 | 37750 | 37800 | 37800 | 37750 | 180 |
| 398 | 20240903 | 121600 | 15218209100 | 37800 | 37750 | 37800 | 37650 | 514 |
| 399 | 20240903 | 121500 | 15198849050 | 37650 | 37800 | 37800 | 37650 | 752 |
| 400 | 20240903 | 121400 | 15170481500 | 37800 | 37850 | 37900 | 37600 | 27356 |
| 401 | 20240903 | 121300 | 14139867350 | 37850 | 37900 | 37950 | 37850 | 2055 |
| 402 | 20240903 | 121200 | 14061986350 | 37900 | 37950 | 38000 | 37900 | 1283 |
| 403 | 20240903 | 121100 | 14013334800 | 38000 | 37950 | 38000 | 37950 | 922 |
| 404 | 20240903 | 121000 | 13978341950 | 37950 | 38000 | 38000 | 37950 | 786 |
| 405 | 20240903 | 120900 | 13948511450 | 38000 | 38000 | 38000 | 38000 | 51 |
| 406 | 20240903 | 120800 | 13946573450 | 38000 | 38000 | 38050 | 38000 | 135 |
| 407 | 20240903 | 120700 | 13941441900 | 38000 | 38000 | 38000 | 38000 | 293 |
| 408 | 20240903 | 120600 | 13930307900 | 38000 | 38000 | 38050 | 37950 | 3911 |
| 409 | 20240903 | 120500 | 13781700450 | 38000 | 38000 | 38050 | 38000 | 192 |
| 410 | 20240903 | 120400 | 13774403000 | 38000 | 38050 | 38050 | 38000 | 545 |
| 411 | 20240903 | 120300 | 13753691050 | 38000 | 38000 | 38050 | 38000 | 162 |
| 412 | 20240903 | 120200 | 13747532850 | 38000 | 38050 | 38050 | 38000 | 178 |
| 413 | 20240903 | 120100 | 13740761000 | 38000 | 38000 | 38050 | 38000 | 29 |
| 414 | 20240903 | 120000 | 13739658050 | 38050 | 38050 | 38050 | 38000 | 216 |
| 415 | 20240903 | 115900 | 13731444800 | 38050 | 38000 | 38050 | 38000 | 132 |
| 416 | 20240903 | 115800 | 13726428700 | 38050 | 38000 | 38050 | 38000 | 406 |
| 417 | 20240903 | 115700 | 13710981250 | 38050 | 38050 | 38050 | 38000 | 205 |
| 418 | 20240903 | 115600 | 13703186950 | 38000 | 38050 | 38050 | 38000 | 195 |
| 419 | 20240903 | 115500 | 13695769650 | 38050 | 38000 | 38050 | 38000 | 49 |
| 420 | 20240903 | 115400 | 13693905800 | 38050 | 38100 | 38100 | 38050 | 222 |
| 421 | 20240903 | 115300 | 13685456650 | 38050 | 38100 | 38100 | 38050 | 66 |
| 422 | 20240903 | 115200 | 13682942900 | 38100 | 38050 | 38100 | 38050 | 151 |
| 423 | 20240903 | 115100 | 13677193300 | 38050 | 38050 | 38050 | 38050 | 242 |
| 424 | 20240903 | 115000 | 13667985200 | 38050 | 38050 | 38050 | 38000 | 469 |
| 425 | 20240903 | 114900 | 13650140700 | 38050 | 38000 | 38050 | 38000 | 303 |
| 426 | 20240903 | 114800 | 13638625800 | 38000 | 38050 | 38050 | 38000 | 1736 |
| 427 | 20240903 | 114700 | 13572574350 | 38100 | 38050 | 38100 | 38050 | 118 |
| 428 | 20240903 | 114600 | 13568080550 | 38050 | 38050 | 38050 | 38050 | 590 |
| 429 | 20240903 | 114500 | 13545631050 | 38100 | 38100 | 38100 | 38050 | 43 |
| 430 | 20240903 | 114400 | 13543993300 | 38100 | 38100 | 38100 | 38100 | 155 |
| 431 | 20240903 | 114300 | 13538087800 | 38100 | 38100 | 38100 | 38050 | 153 |
| 432 | 20240903 | 114200 | 13532261900 | 38100 | 38150 | 38150 | 38100 | 216 |
| 433 | 20240903 | 114100 | 13524028450 | 38100 | 38150 | 38150 | 38100 | 478 |
| 434 | 20240903 | 114000 | 13505816000 | 38150 | 38150 | 38150 | 38100 | 113 |
| 435 | 20240903 | 113900 | 13501506600 | 38150 | 38250 | 38250 | 38150 | 100 |
| 436 | 20240903 | 113800 | 13497688800 | 38150 | 38200 | 38200 | 38150 | 359 |
| 437 | 20240903 | 113700 | 13483979350 | 38200 | 38100 | 38200 | 38050 | 966 |
| 438 | 20240903 | 113600 | 13447097300 | 38150 | 38150 | 38150 | 38050 | 1638 |
| 439 | 20240903 | 113500 | 13384694750 | 38150 | 38150 | 38200 | 38150 | 113 |
| 440 | 20240903 | 113400 | 13380379250 | 38200 | 38200 | 38200 | 38200 | 52 |
| 441 | 20240903 | 113300 | 13378392850 | 38150 | 38150 | 38200 | 38150 | 182 |
| 442 | 20240903 | 113200 | 13371446500 | 38150 | 38150 | 38200 | 38150 | 185 |
| 443 | 20240903 | 113100 | 13364387400 | 38150 | 38200 | 38200 | 38150 | 379 |
| 444 | 20240903 | 113000 | 13349924300 | 38150 | 38200 | 38200 | 38150 | 184 |
| 445 | 20240903 | 112900 | 13342901050 | 38200 | 38250 | 38250 | 38200 | 87 |
| 446 | 20240903 | 112800 | 13339575950 | 38200 | 38200 | 38200 | 38200 | 243 |
| 447 | 20240903 | 112700 | 13330293350 | 38200 | 38200 | 38250 | 38200 | 110 |
| 448 | 20240903 | 112600 | 13326089500 | 38250 | 38200 | 38250 | 38200 | 84 |
| 449 | 20240903 | 112500 | 13322877800 | 38250 | 38250 | 38300 | 38250 | 235 |
| 450 | 20240903 | 112400 | 13313889000 | 38250 | 38200 | 38300 | 38200 | 288 |
| 451 | 20240903 | 112300 | 13302867700 | 38300 | 38250 | 38300 | 38200 | 824 |
| 452 | 20240903 | 112200 | 13271350500 | 38300 | 38250 | 38300 | 38250 | 53 |
| 453 | 20240903 | 112100 | 13269321600 | 38250 | 38300 | 38300 | 38250 | 37 |
| 454 | 20240903 | 112000 | 13267905600 | 38300 | 38350 | 38350 | 38250 | 184 |
| 455 | 20240903 | 111900 | 13260859900 | 38350 | 38300 | 38350 | 38300 | 2224 |
| 456 | 20240903 | 111800 | 13175669550 | 38350 | 38350 | 38350 | 38300 | 146 |
| 457 | 20240903 | 111700 | 13170072200 | 38350 | 38300 | 38350 | 38300 | 77 |
| 458 | 20240903 | 111600 | 13167121200 | 38300 | 38300 | 38350 | 38300 | 194 |
| 459 | 20240903 | 111500 | 13159689000 | 38300 | 38300 | 38300 | 38300 | 360 |
| 460 | 20240903 | 111400 | 13145901000 | 38350 | 38350 | 38350 | 38350 | 525 |
| 461 | 20240903 | 111300 | 13125767250 | 38350 | 38400 | 38400 | 38350 | 68 |
| 462 | 20240903 | 111200 | 13123157050 | 38400 | 38350 | 38400 | 38300 | 639 |
| 463 | 20240903 | 111100 | 13098649850 | 38350 | 38400 | 38400 | 38350 | 196 |
| 464 | 20240903 | 111000 | 13091124050 | 38350 | 38300 | 38350 | 38300 | 511 |
| 465 | 20240903 | 110900 | 13071532250 | 38300 | 38300 | 38300 | 38250 | 257 |
| 466 | 20240903 | 110800 | 13061689800 | 38300 | 38300 | 38300 | 38250 | 61 |
| 467 | 20240903 | 110700 | 13059354050 | 38300 | 38300 | 38300 | 38250 | 297 |
| 468 | 20240903 | 110600 | 13047987700 | 38250 | 38200 | 38300 | 38150 | 1986 |
| 469 | 20240903 | 110500 | 12972125400 | 38200 | 38200 | 38200 | 38150 | 142 |
| 470 | 20240903 | 110400 | 12966701050 | 38250 | 38250 | 38300 | 38250 | 246 |
| 471 | 20240903 | 110300 | 12957289650 | 38300 | 38300 | 38300 | 38250 | 219 |
| 472 | 20240903 | 110200 | 12948903900 | 38300 | 38300 | 38350 | 38250 | 1553 |
| 473 | 20240903 | 110100 | 12889417000 | 38300 | 38200 | 38300 | 38200 | 520 |
| 474 | 20240903 | 110000 | 12869551150 | 38150 | 38050 | 38150 | 38050 | 2486 |
| 475 | 20240903 | 105900 | 12774718900 | 38150 | 38100 | 38150 | 38100 | 298 |
| 476 | 20240903 | 105800 | 12763359850 | 38100 | 38100 | 38150 | 38050 | 56 |
| 477 | 20240903 | 105700 | 12761226800 | 38100 | 38150 | 38150 | 38050 | 94 |
| 478 | 20240903 | 105600 | 12757645200 | 38100 | 38150 | 38150 | 38100 | 119 |
| 479 | 20240903 | 105500 | 12753109250 | 38150 | 38100 | 38150 | 38100 | 140 |
| 480 | 20240903 | 105400 | 12747774750 | 38150 | 38050 | 38150 | 38050 | 306 |
| 481 | 20240903 | 105300 | 12736115500 | 38150 | 38150 | 38150 | 38050 | 168 |
| 482 | 20240903 | 105200 | 12729711650 | 38100 | 38150 | 38200 | 38100 | 464 |
| 483 | 20240903 | 105100 | 12712016600 | 38150 | 38100 | 38200 | 38100 | 390 |
| 484 | 20240903 | 105000 | 12697125600 | 38100 | 38050 | 38100 | 38050 | 219 |
| 485 | 20240903 | 104900 | 12688788550 | 38050 | 38000 | 38050 | 37950 | 217 |
| 486 | 20240903 | 104800 | 12680543100 | 37950 | 37950 | 38000 | 37950 | 440 |
| 487 | 20240903 | 104700 | 12663840600 | 37950 | 37950 | 37950 | 37950 | 54 |
| 488 | 20240903 | 104600 | 12661791300 | 37950 | 37950 | 38000 | 37950 | 194 |
| 489 | 20240903 | 104500 | 12654425800 | 37950 | 38000 | 38000 | 37950 | 247 |
| 490 | 20240903 | 104400 | 12645041200 | 37950 | 37950 | 38000 | 37950 | 347 |
| 491 | 20240903 | 104300 | 12631870400 | 37950 | 38000 | 38000 | 37950 | 205 |
| 492 | 20240903 | 104200 | 12624082300 | 38000 | 38050 | 38050 | 37950 | 213 |
| 493 | 20240903 | 104100 | 12615986550 | 38000 | 38000 | 38050 | 38000 | 425 |
| 494 | 20240903 | 104000 | 12599834100 | 38000 | 38000 | 38050 | 38000 | 101 |
| 495 | 20240903 | 103900 | 12595993350 | 37950 | 37950 | 38100 | 37950 | 305 |
| 496 | 20240903 | 103800 | 12584412200 | 38000 | 37950 | 38100 | 37900 | 1500 |
| 497 | 20240903 | 103700 | 12527470700 | 37950 | 38000 | 38100 | 37950 | 572 |
| 498 | 20240903 | 103600 | 12505738300 | 37950 | 37900 | 38000 | 37850 | 1433 |
| 499 | 20240903 | 103500 | 12451376650 | 37900 | 38000 | 38000 | 37900 | 2399 |
| 500 | 20240903 | 103400 | 12360393500 | 38000 | 38000 | 38000 | 37950 | 389 |
| 501 | 20240903 | 103300 | 12345627000 | 38000 | 38000 | 38000 | 37950 | 386 |
| 502 | 20240903 | 103200 | 12330961200 | 38000 | 38000 | 38050 | 38000 | 1247 |
| 503 | 20240903 | 103100 | 12283574950 | 38000 | 37900 | 38150 | 37900 | 2011 |
| 504 | 20240903 | 103000 | 12207139500 | 37950 | 38050 | 38050 | 37950 | 1505 |
| 505 | 20240903 | 102900 | 12150016400 | 38000 | 38000 | 38050 | 37950 | 2065 |
| 506 | 20240903 | 102800 | 12071500100 | 38000 | 38050 | 38100 | 38000 | 1796 |
| 507 | 20240903 | 102700 | 12003171700 | 38100 | 38200 | 38250 | 38100 | 4722 |
| 508 | 20240903 | 102600 | 11823007400 | 38200 | 38250 | 38300 | 38200 | 919 |
| 509 | 20240903 | 102500 | 11787854700 | 38250 | 38300 | 38300 | 38250 | 76 |
| 510 | 20240903 | 102400 | 11784944850 | 38300 | 38250 | 38300 | 38250 | 598 |
| 511 | 20240903 | 102300 | 11762042650 | 38250 | 38250 | 38300 | 38250 | 301 |
| 512 | 20240903 | 102200 | 11750527850 | 38250 | 38200 | 38250 | 38200 | 73 |
| 513 | 20240903 | 102100 | 11747736500 | 38250 | 38250 | 38250 | 38200 | 199 |
| 514 | 20240903 | 102000 | 11740125850 | 38250 | 38250 | 38250 | 38200 | 800 |
| 515 | 20240903 | 101900 | 11709528250 | 38250 | 38300 | 38350 | 38250 | 652 |
| 516 | 20240903 | 101800 | 11684542750 | 38350 | 38400 | 38400 | 38300 | 255 |
| 517 | 20240903 | 101700 | 11674753450 | 38400 | 38350 | 38400 | 38300 | 582 |
| 518 | 20240903 | 101600 | 11652432650 | 38300 | 38300 | 38350 | 38200 | 665 |
| 519 | 20240903 | 101500 | 11626959600 | 38200 | 38200 | 38300 | 38200 | 1073 |
| 520 | 20240903 | 101400 | 11585896850 | 38200 | 38250 | 38250 | 38200 | 470 |
| 521 | 20240903 | 101300 | 11567940550 | 38250 | 38250 | 38300 | 38250 | 418 |
| 522 | 20240903 | 101200 | 11551948400 | 38250 | 38250 | 38250 | 38200 | 232 |
| 523 | 20240903 | 101100 | 11543078400 | 38200 | 38200 | 38250 | 38150 | 246 |
| 524 | 20240903 | 101000 | 11533679900 | 38200 | 38250 | 38300 | 38200 | 2234 |
| 525 | 20240903 | 100900 | 11448228150 | 38300 | 38250 | 38300 | 38250 | 266 |
| 526 | 20240903 | 100800 | 11438041250 | 38300 | 38300 | 38350 | 38250 | 2233 |
| 527 | 20240903 | 100700 | 11352515000 | 38300 | 38300 | 38350 | 38300 | 718 |
| 528 | 20240903 | 100600 | 11324991650 | 38300 | 38300 | 38300 | 38250 | 250 |
| 529 | 20240903 | 100500 | 11315422050 | 38250 | 38250 | 38300 | 38200 | 900 |
| 530 | 20240903 | 100400 | 11280990600 | 38250 | 38200 | 38250 | 38200 | 679 |
| 531 | 20240903 | 100300 | 11255026250 | 38200 | 38150 | 38200 | 38150 | 896 |
| 532 | 20240903 | 100200 | 11220806800 | 38200 | 38100 | 38200 | 38100 | 160 |
| 533 | 20240903 | 100100 | 11214700400 | 38100 | 38050 | 38150 | 38000 | 1210 |
| 534 | 20240903 | 100000 | 11168597700 | 38050 | 37950 | 38050 | 37900 | 4773 |
| 535 | 20240903 | 095900 | 10987526450 | 38000 | 38000 | 38000 | 37950 | 271 |
| 536 | 20240903 | 095800 | 10977238050 | 38000 | 37950 | 38000 | 37950 | 507 |
| 537 | 20240903 | 095700 | 10957976200 | 37950 | 38050 | 38100 | 37950 | 7502 |
| 538 | 20240903 | 095600 | 10672902150 | 38100 | 38050 | 38100 | 38050 | 1406 |
| 539 | 20240903 | 095500 | 10619338800 | 38100 | 38050 | 38100 | 38050 | 315 |
| 540 | 20240903 | 095400 | 10607350600 | 38000 | 38200 | 38200 | 37850 | 41433 |
| 541 | 20240903 | 095300 | 9034562850 | 38200 | 38200 | 38200 | 38150 | 1198 |
| 542 | 20240903 | 095200 | 8988818800 | 38200 | 38300 | 38300 | 38200 | 6074 |
| 543 | 20240903 | 095100 | 8756442500 | 38300 | 38300 | 38350 | 38300 | 1224 |
| 544 | 20240903 | 095000 | 8709553700 | 38300 | 38300 | 38350 | 38250 | 1236 |
| 545 | 20240903 | 094900 | 8662213900 | 38300 | 38400 | 38450 | 38300 | 2930 |
| 546 | 20240903 | 094800 | 8549867950 | 38400 | 38450 | 38500 | 38400 | 1974 |
| 547 | 20240903 | 094700 | 8474015400 | 38450 | 38500 | 38600 | 38450 | 3127 |
| 548 | 20240903 | 094600 | 8353622800 | 38500 | 38550 | 38700 | 38500 | 2931 |
| 549 | 20240903 | 094500 | 8240507600 | 38600 | 38550 | 38600 | 38550 | 254 |
| 550 | 20240903 | 094400 | 8230712650 | 38550 | 38550 | 38600 | 38500 | 1008 |
| 551 | 20240903 | 094300 | 8191865450 | 38600 | 38550 | 38600 | 38550 | 2074 |
| 552 | 20240903 | 094200 | 8111902350 | 38550 | 38650 | 38650 | 38550 | 3039 |
| 553 | 20240903 | 094100 | 7994580650 | 38650 | 38650 | 38700 | 38650 | 1694 |
| 554 | 20240903 | 094000 | 7929090000 | 38700 | 38650 | 38700 | 38650 | 1279 |
| 555 | 20240903 | 093900 | 7879612050 | 38650 | 38750 | 38750 | 38650 | 3752 |
| 556 | 20240903 | 093800 | 7734519600 | 38750 | 38750 | 38800 | 38700 | 4378 |
| 557 | 20240903 | 093700 | 7564900100 | 38750 | 38800 | 38800 | 38750 | 1055 |
| 558 | 20240903 | 093600 | 7523996650 | 38750 | 38800 | 38850 | 38750 | 3249 |
| 559 | 20240903 | 093500 | 7397881000 | 38850 | 39000 | 39000 | 38800 | 11151 |
| 560 | 20240903 | 093400 | 6963459000 | 39000 | 39100 | 39150 | 39000 | 2167 |
| 561 | 20240903 | 093300 | 6878831450 | 39100 | 39200 | 39250 | 39050 | 2613 |
| 562 | 20240903 | 093200 | 6776475800 | 39200 | 39100 | 39300 | 39100 | 3855 |
| 563 | 20240903 | 093100 | 6625359150 | 39100 | 39050 | 39150 | 39000 | 2306 |
| 564 | 20240903 | 093000 | 6535206350 | 39000 | 39250 | 39250 | 39000 | 3060 |
| 565 | 20240903 | 092900 | 6415572750 | 39250 | 39250 | 39350 | 39250 | 7173 |
| 566 | 20240903 | 092800 | 6133790150 | 39250 | 39200 | 39300 | 39100 | 4793 |
| 567 | 20240903 | 092700 | 5945842250 | 39200 | 39200 | 39250 | 39100 | 1778 |
| 568 | 20240903 | 092600 | 5876166400 | 39200 | 39150 | 39350 | 39100 | 14718 |
| 569 | 20240903 | 092500 | 5299055650 | 39100 | 38950 | 39100 | 38900 | 13271 |
| 570 | 20240903 | 092400 | 4781378000 | 38950 | 38800 | 39000 | 38750 | 8488 |
| 571 | 20240903 | 092300 | 4451339450 | 38800 | 38700 | 38850 | 38600 | 8938 |
| 572 | 20240903 | 092200 | 4104981050 | 38650 | 38700 | 38750 | 38650 | 1858 |
| 573 | 20240903 | 092100 | 4033077050 | 38650 | 38700 | 38850 | 38500 | 8248 |
| 574 | 20240903 | 092000 | 3713803250 | 38700 | 38550 | 38750 | 38500 | 9524 |
| 575 | 20240903 | 091900 | 3345786450 | 38600 | 38500 | 38600 | 38400 | 4380 |
| 576 | 20240903 | 091800 | 3177194400 | 38500 | 38600 | 38600 | 38500 | 2886 |
| 577 | 20240903 | 091700 | 3065985050 | 38600 | 38650 | 38750 | 38550 | 19916 |
| 578 | 20240903 | 091600 | 2296133700 | 38600 | 38550 | 38650 | 38500 | 5801 |
| 579 | 20240903 | 091500 | 2072313200 | 38600 | 38600 | 38650 | 38450 | 4371 |
| 580 | 20240903 | 091400 | 1903668100 | 38550 | 38450 | 38600 | 38400 | 6069 |
| 581 | 20240903 | 091300 | 1669987000 | 38450 | 38400 | 38450 | 38350 | 1813 |
| 582 | 20240903 | 091200 | 1600331050 | 38350 | 38400 | 38500 | 38300 | 3259 |
| 583 | 20240903 | 091100 | 1475224100 | 38400 | 38450 | 38450 | 38300 | 3617 |
| 584 | 20240903 | 091000 | 1336493900 | 38450 | 38300 | 38500 | 38300 | 5345 |
| 585 | 20240903 | 090900 | 1131002800 | 38300 | 38350 | 38450 | 38300 | 8138 |
| 586 | 20240903 | 090800 | 818677600 | 38350 | 38150 | 38350 | 38100 | 2716 |
| 587 | 20240903 | 090700 | 714777200 | 38100 | 37950 | 38100 | 37950 | 2273 |
| 588 | 20240903 | 090600 | 628410900 | 37950 | 37850 | 38000 | 37800 | 1839 |
| 589 | 20240903 | 090500 | 558757350 | 37800 | 37700 | 37850 | 37700 | 663 |
| 590 | 20240903 | 090400 | 533745200 | 37650 | 37950 | 37950 | 37650 | 3148 |
| 591 | 20240903 | 090300 | 414750300 | 37950 | 37950 | 37950 | 37800 | 5420 |
| 592 | 20240903 | 090200 | 209606000 | 37950 | 37950 | 37950 | 37850 | 838 |
| 593 | 20240903 | 090100 | 177814800 | 37850 | 37700 | 38000 | 37700 | 1511 |
| 594 | 20240903 | 090000 | 120565600 | 37700 | 37550 | 37700 | 37500 | 3126 |