32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 3 | 20240905 | 185100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240905 | 185000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240905 | 184900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240905 | 184800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240905 | 184700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240905 | 184600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240905 | 184500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240905 | 184400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240905 | 184300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240905 | 184200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240905 | 184100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240905 | 184000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240905 | 183900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240905 | 183800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240905 | 183700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240905 | 183600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240905 | 183500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240905 | 183400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240905 | 183300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240905 | 183200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240905 | 183100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240905 | 183000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240905 | 182900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240905 | 182800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240905 | 182700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240905 | 182600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240905 | 182500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240905 | 182400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240905 | 182300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240905 | 182200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 33 | 20240905 | 182100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240905 | 182000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240905 | 181900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240905 | 181800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240905 | 181700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240905 | 181600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240905 | 181500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240905 | 181400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240905 | 181300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240905 | 181200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240905 | 181100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240905 | 181000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240905 | 180900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240905 | 180800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240905 | 180700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240905 | 180600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240905 | 180500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240905 | 180400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240905 | 180300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240905 | 180200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240905 | 180100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240905 | 180000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240905 | 175900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240905 | 175800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240905 | 175700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240905 | 175600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240905 | 175500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240905 | 175400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240905 | 175300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240905 | 175200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 63 | 20240905 | 175100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240905 | 175000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240905 | 174900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240905 | 174800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240905 | 174700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240905 | 174600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240905 | 174500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240905 | 174400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240905 | 174300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240905 | 174200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240905 | 174100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240905 | 174000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240905 | 173900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240905 | 173800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240905 | 173700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240905 | 173600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240905 | 173500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240905 | 173400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240905 | 173300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240905 | 173200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240905 | 173100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240905 | 173000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240905 | 172900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240905 | 172800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240905 | 172700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240905 | 172600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240905 | 172500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240905 | 172400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240905 | 172300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240905 | 172200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 93 | 20240905 | 172100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240905 | 172000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240905 | 171900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240905 | 171800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240905 | 171700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240905 | 171600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240905 | 171500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240905 | 171400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240905 | 171300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240905 | 171200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240905 | 171100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240905 | 171000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240905 | 170900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240905 | 170800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240905 | 170700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240905 | 170600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240905 | 170500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240905 | 170400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240905 | 170300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240905 | 170200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240905 | 170100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240905 | 170000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240905 | 165900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240905 | 165800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240905 | 165700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240905 | 165600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240905 | 165500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240905 | 165400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240905 | 165300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240905 | 165200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 123 | 20240905 | 165100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240905 | 165000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240905 | 164900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240905 | 164800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240905 | 164700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240905 | 164600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240905 | 164500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240905 | 164400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240905 | 164300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240905 | 164200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240905 | 164100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240905 | 164000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240905 | 163900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240905 | 163800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240905 | 163700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240905 | 163600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240905 | 163500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240905 | 163400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240905 | 163300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240905 | 163200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240905 | 163100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240905 | 163000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240905 | 162900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240905 | 162800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240905 | 162700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240905 | 162600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240905 | 162500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240905 | 162400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240905 | 162300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240905 | 162200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 153 | 20240905 | 162100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240905 | 162000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240905 | 161900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240905 | 161800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240905 | 161700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240905 | 161600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240905 | 161500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240905 | 161400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240905 | 161300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240905 | 161200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240905 | 161100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240905 | 161000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240905 | 160900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240905 | 160800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240905 | 160700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240905 | 160600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240905 | 160500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240905 | 160400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240905 | 160300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240905 | 160200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240905 | 160100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240905 | 160000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240905 | 155900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240905 | 155800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240905 | 155700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240905 | 155600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240905 | 155500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240905 | 155400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240905 | 155300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240905 | 155200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 183 | 20240905 | 155100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240905 | 155000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240905 | 154900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240905 | 154800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240905 | 154700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240905 | 154600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240905 | 154500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240905 | 154400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240905 | 154300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240905 | 154200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240905 | 154100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240905 | 154000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240905 | 153900 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240905 | 153800 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240905 | 153700 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240905 | 153600 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240905 | 153500 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240905 | 153400 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240905 | 153300 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240905 | 153200 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240905 | 153100 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240905 | 153000 | 18265526050 | 35000 | 35000 | 35000 | 35000 | 8998 |
| 205 | 20240905 | 152900 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240905 | 152800 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240905 | 152700 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240905 | 152600 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240905 | 152500 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240905 | 152400 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240905 | 152300 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240905 | 152200 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 213 | 20240905 | 152100 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240905 | 152000 | 17950596050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240905 | 151900 | 17950596050 | 35000 | 34950 | 35000 | 34900 | 734 |
| 216 | 20240905 | 151800 | 17924955050 | 35000 | 35000 | 35000 | 34950 | 721 |
| 217 | 20240905 | 151700 | 17899740700 | 35000 | 34950 | 35000 | 34950 | 3320 |
| 218 | 20240905 | 151600 | 17783692050 | 34950 | 34950 | 35000 | 34900 | 976 |
| 219 | 20240905 | 151500 | 17749566850 | 35000 | 35000 | 35000 | 34950 | 448 |
| 220 | 20240905 | 151400 | 17733896850 | 35000 | 35100 | 35100 | 34950 | 4176 |
| 221 | 20240905 | 151300 | 17587641950 | 35150 | 35150 | 35150 | 35100 | 1156 |
| 222 | 20240905 | 151200 | 17547047200 | 35100 | 35150 | 35150 | 35100 | 258 |
| 223 | 20240905 | 151100 | 17537987800 | 35100 | 35150 | 35150 | 35100 | 1324 |
| 224 | 20240905 | 151000 | 17491472550 | 35150 | 35050 | 35150 | 35050 | 888 |
| 225 | 20240905 | 150900 | 17460306350 | 35050 | 35250 | 35250 | 35050 | 1379 |
| 226 | 20240905 | 150800 | 17411823050 | 35250 | 35150 | 35250 | 35100 | 3093 |
| 227 | 20240905 | 150700 | 17303011800 | 35100 | 35150 | 35150 | 35100 | 551 |
| 228 | 20240905 | 150600 | 17283652300 | 35150 | 35200 | 35200 | 35150 | 815 |
| 229 | 20240905 | 150500 | 17255003800 | 35200 | 35150 | 35200 | 35100 | 1183 |
| 230 | 20240905 | 150400 | 17213435700 | 35150 | 35150 | 35150 | 35100 | 849 |
| 231 | 20240905 | 150300 | 17183602300 | 35100 | 35000 | 35150 | 35000 | 330 |
| 232 | 20240905 | 150200 | 17172024650 | 35000 | 35150 | 35150 | 35000 | 1175 |
| 233 | 20240905 | 150100 | 17130825450 | 35150 | 35100 | 35150 | 35000 | 2240 |
| 234 | 20240905 | 150000 | 17052176600 | 35100 | 35050 | 35100 | 35000 | 522 |
| 235 | 20240905 | 145900 | 17033866500 | 35100 | 35150 | 35150 | 35100 | 487 |
| 236 | 20240905 | 145800 | 17016760100 | 35150 | 35050 | 35150 | 35050 | 568 |
| 237 | 20240905 | 145700 | 16996829400 | 35100 | 35200 | 35200 | 35100 | 711 |
| 238 | 20240905 | 145600 | 16971859150 | 35150 | 35200 | 35200 | 35150 | 965 |
| 239 | 20240905 | 145500 | 16937903700 | 35200 | 35100 | 35200 | 35050 | 3331 |
| 240 | 20240905 | 145400 | 16820811200 | 35100 | 35050 | 35150 | 35050 | 841 |
| 241 | 20240905 | 145300 | 16791301450 | 35100 | 35150 | 35150 | 35050 | 809 |
| 242 | 20240905 | 145200 | 16762900400 | 35150 | 35050 | 35150 | 35000 | 764 |
| 243 | 20240905 | 145100 | 16736094650 | 35050 | 35050 | 35100 | 35000 | 584 |
| 244 | 20240905 | 145000 | 16715620450 | 35050 | 35000 | 35050 | 34900 | 1618 |
| 245 | 20240905 | 144900 | 16659006000 | 35000 | 34950 | 35050 | 34950 | 395 |
| 246 | 20240905 | 144800 | 16645179600 | 34950 | 34950 | 35000 | 34950 | 274 |
| 247 | 20240905 | 144700 | 16635591250 | 34950 | 35000 | 35050 | 34900 | 1261 |
| 248 | 20240905 | 144600 | 16591525950 | 34950 | 35000 | 35100 | 34900 | 3438 |
| 249 | 20240905 | 144500 | 16471099800 | 34950 | 34950 | 35050 | 34950 | 768 |
| 250 | 20240905 | 144400 | 16444239900 | 35000 | 35000 | 35050 | 34950 | 274 |
| 251 | 20240905 | 144300 | 16434649350 | 34950 | 34950 | 35050 | 34900 | 980 |
| 252 | 20240905 | 144200 | 16400387100 | 35000 | 35000 | 35100 | 34900 | 1220 |
| 253 | 20240905 | 144100 | 16357706700 | 35000 | 35000 | 35000 | 34900 | 2427 |
| 254 | 20240905 | 144000 | 16272786000 | 35000 | 35100 | 35150 | 35000 | 697 |
| 255 | 20240905 | 143900 | 16248353100 | 35100 | 35100 | 35150 | 35000 | 3801 |
| 256 | 20240905 | 143800 | 16114978100 | 35100 | 35050 | 35150 | 35000 | 1805 |
| 257 | 20240905 | 143700 | 16051620700 | 35000 | 35000 | 35000 | 34900 | 1114 |
| 258 | 20240905 | 143600 | 16012655450 | 34950 | 34950 | 35000 | 34900 | 2584 |
| 259 | 20240905 | 143500 | 15922305000 | 35000 | 35000 | 35000 | 34950 | 1672 |
| 260 | 20240905 | 143400 | 15863795800 | 34950 | 34800 | 34950 | 34800 | 4681 |
| 261 | 20240905 | 143300 | 15700504600 | 34800 | 34800 | 34850 | 34800 | 311 |
| 262 | 20240905 | 143200 | 15689676400 | 34800 | 34800 | 34850 | 34750 | 319 |
| 263 | 20240905 | 143100 | 15678580650 | 34750 | 34750 | 34800 | 34750 | 192 |
| 264 | 20240905 | 143000 | 15671904500 | 34750 | 34700 | 34850 | 34700 | 667 |
| 265 | 20240905 | 142900 | 15648726900 | 34750 | 34650 | 34750 | 34650 | 400 |
| 266 | 20240905 | 142800 | 15634852300 | 34650 | 34800 | 34850 | 34650 | 1496 |
| 267 | 20240905 | 142700 | 15582867200 | 34850 | 34700 | 34850 | 34700 | 1997 |
| 268 | 20240905 | 142600 | 15513440550 | 34700 | 34700 | 34700 | 34650 | 1288 |
| 269 | 20240905 | 142500 | 15468770800 | 34700 | 34750 | 34750 | 34700 | 758 |
| 270 | 20240905 | 142400 | 15442454800 | 34750 | 34750 | 34750 | 34700 | 213 |
| 271 | 20240905 | 142300 | 15435061250 | 34700 | 34800 | 34800 | 34700 | 1771 |
| 272 | 20240905 | 142200 | 15373504400 | 34800 | 34800 | 34800 | 34750 | 456 |
| 273 | 20240905 | 142100 | 15357647300 | 34750 | 34700 | 34800 | 34700 | 622 |
| 274 | 20240905 | 142000 | 15336018200 | 34700 | 34700 | 34750 | 34700 | 753 |
| 275 | 20240905 | 141900 | 15309888050 | 34700 | 34750 | 34750 | 34650 | 1037 |
| 276 | 20240905 | 141800 | 15273909400 | 34700 | 34700 | 34750 | 34700 | 293 |
| 277 | 20240905 | 141700 | 15263734550 | 34700 | 34700 | 34750 | 34600 | 542 |
| 278 | 20240905 | 141600 | 15244928450 | 34650 | 34700 | 34750 | 34600 | 526 |
| 279 | 20240905 | 141500 | 15226693700 | 34700 | 34700 | 34700 | 34600 | 457 |
| 280 | 20240905 | 141400 | 15210869300 | 34650 | 34650 | 34700 | 34600 | 1386 |
| 281 | 20240905 | 141300 | 15162854350 | 34600 | 34600 | 34650 | 34600 | 2041 |
| 282 | 20240905 | 141200 | 15092229500 | 34650 | 34500 | 34700 | 34500 | 1828 |
| 283 | 20240905 | 141100 | 15028971800 | 34550 | 34450 | 34550 | 34450 | 2193 |
| 284 | 20240905 | 141000 | 14953322800 | 34500 | 34450 | 34500 | 34450 | 332 |
| 285 | 20240905 | 140900 | 14941882800 | 34400 | 34500 | 34500 | 34400 | 2096 |
| 286 | 20240905 | 140800 | 14869659300 | 34550 | 34400 | 34550 | 34400 | 5596 |
| 287 | 20240905 | 140700 | 14676850400 | 34400 | 34450 | 34500 | 34400 | 826 |
| 288 | 20240905 | 140600 | 14648391700 | 34450 | 34600 | 34600 | 34450 | 9178 |
| 289 | 20240905 | 140500 | 14331793700 | 34600 | 34550 | 34600 | 34550 | 647 |
| 290 | 20240905 | 140400 | 14309438250 | 34550 | 34600 | 34600 | 34550 | 285 |
| 291 | 20240905 | 140300 | 14299587000 | 34550 | 34650 | 34650 | 34550 | 2268 |
| 292 | 20240905 | 140200 | 14221201100 | 34600 | 34650 | 34750 | 34600 | 350 |
| 293 | 20240905 | 140100 | 14209069900 | 34600 | 34600 | 34650 | 34600 | 206 |
| 294 | 20240905 | 140000 | 14201941300 | 34650 | 34600 | 34650 | 34600 | 447 |
| 295 | 20240905 | 135900 | 14186470050 | 34600 | 34600 | 34700 | 34600 | 277 |
| 296 | 20240905 | 135800 | 14176878850 | 34650 | 34600 | 34700 | 34600 | 781 |
| 297 | 20240905 | 135700 | 14149848050 | 34600 | 34700 | 34750 | 34600 | 1107 |
| 298 | 20240905 | 135600 | 14111490350 | 34750 | 34700 | 34750 | 34700 | 792 |
| 299 | 20240905 | 135500 | 14083998650 | 34750 | 34750 | 34750 | 34700 | 1690 |
| 300 | 20240905 | 135400 | 14025286150 | 34800 | 34750 | 34800 | 34750 | 354 |
| 301 | 20240905 | 135300 | 14012978350 | 34750 | 34850 | 34850 | 34750 | 556 |
| 302 | 20240905 | 135200 | 13993642500 | 34850 | 34850 | 34900 | 34800 | 240 |
| 303 | 20240905 | 135100 | 13985279650 | 34850 | 34850 | 34900 | 34850 | 179 |
| 304 | 20240905 | 135000 | 13979039900 | 34900 | 34850 | 34900 | 34750 | 748 |
| 305 | 20240905 | 134900 | 13952983600 | 34800 | 34750 | 34900 | 34700 | 1556 |
| 306 | 20240905 | 134800 | 13898839450 | 34650 | 34750 | 34750 | 34650 | 1633 |
| 307 | 20240905 | 134700 | 13842161900 | 34750 | 34700 | 34750 | 34700 | 354 |
| 308 | 20240905 | 134600 | 13829873450 | 34700 | 34700 | 34700 | 34650 | 575 |
| 309 | 20240905 | 134500 | 13809942200 | 34700 | 34700 | 34700 | 34650 | 341 |
| 310 | 20240905 | 134400 | 13798123150 | 34700 | 34650 | 34700 | 34650 | 569 |
| 311 | 20240905 | 134300 | 13778387100 | 34650 | 34700 | 34700 | 34650 | 590 |
| 312 | 20240905 | 134200 | 13757924300 | 34700 | 34600 | 34700 | 34600 | 1193 |
| 313 | 20240905 | 134100 | 13716619550 | 34600 | 34600 | 34600 | 34550 | 114 |
| 314 | 20240905 | 134000 | 13712678350 | 34600 | 34700 | 34700 | 34500 | 1213 |
| 315 | 20240905 | 133900 | 13670725500 | 34600 | 34700 | 34700 | 34600 | 960 |
| 316 | 20240905 | 133800 | 13637476100 | 34650 | 34700 | 34700 | 34600 | 547 |
| 317 | 20240905 | 133700 | 13618525300 | 34700 | 34650 | 34700 | 34550 | 733 |
| 318 | 20240905 | 133600 | 13593154950 | 34550 | 34500 | 34700 | 34450 | 1312 |
| 319 | 20240905 | 133500 | 13547861650 | 34500 | 34500 | 34550 | 34450 | 2243 |
| 320 | 20240905 | 133400 | 13470565300 | 34450 | 34600 | 34600 | 34450 | 9345 |
| 321 | 20240905 | 133300 | 13147993600 | 34600 | 34600 | 34700 | 34550 | 1674 |
| 322 | 20240905 | 133200 | 13090092100 | 34600 | 34650 | 34700 | 34600 | 779 |
| 323 | 20240905 | 133100 | 13063103700 | 34650 | 34650 | 34700 | 34650 | 580 |
| 324 | 20240905 | 133000 | 13043006400 | 34650 | 34700 | 34700 | 34650 | 481 |
| 325 | 20240905 | 132900 | 13026325250 | 34700 | 34750 | 34750 | 34700 | 257 |
| 326 | 20240905 | 132800 | 13017405850 | 34700 | 34700 | 34750 | 34650 | 464 |
| 327 | 20240905 | 132700 | 13001302500 | 34700 | 34700 | 34750 | 34700 | 319 |
| 328 | 20240905 | 132600 | 12990229250 | 34700 | 34700 | 34750 | 34650 | 377 |
| 329 | 20240905 | 132500 | 12977143350 | 34700 | 34750 | 34750 | 34700 | 426 |
| 330 | 20240905 | 132400 | 12962360400 | 34750 | 34750 | 34800 | 34700 | 234 |
| 331 | 20240905 | 132300 | 12954236900 | 34750 | 34700 | 34750 | 34700 | 168 |
| 332 | 20240905 | 132200 | 12948403700 | 34750 | 34750 | 34750 | 34700 | 342 |
| 333 | 20240905 | 132100 | 12936531300 | 34750 | 34700 | 34750 | 34650 | 492 |
| 334 | 20240905 | 132000 | 12919445800 | 34650 | 34850 | 34850 | 34650 | 2065 |
| 335 | 20240905 | 131900 | 12847798150 | 34800 | 34900 | 34900 | 34800 | 625 |
| 336 | 20240905 | 131800 | 12826012300 | 34900 | 34850 | 34900 | 34800 | 446 |
| 337 | 20240905 | 131700 | 12810481550 | 34850 | 34900 | 34900 | 34800 | 220 |
| 338 | 20240905 | 131600 | 12802807250 | 34850 | 34800 | 34850 | 34700 | 1065 |
| 339 | 20240905 | 131500 | 12765718950 | 34750 | 34550 | 34750 | 34550 | 17207 |
| 340 | 20240905 | 131400 | 12170734600 | 34600 | 34550 | 34600 | 34550 | 306 |
| 341 | 20240905 | 131300 | 12160150100 | 34550 | 34600 | 34600 | 34550 | 487 |
| 342 | 20240905 | 131200 | 12143309500 | 34550 | 34650 | 34650 | 34550 | 1396 |
| 343 | 20240905 | 131100 | 12094992800 | 34650 | 34600 | 34700 | 34600 | 763 |
| 344 | 20240905 | 131000 | 12068556900 | 34600 | 34600 | 34650 | 34600 | 301 |
| 345 | 20240905 | 130900 | 12058141300 | 34600 | 34650 | 34650 | 34600 | 319 |
| 346 | 20240905 | 130800 | 12047095800 | 34650 | 34650 | 34700 | 34650 | 496 |
| 347 | 20240905 | 130700 | 12029906750 | 34650 | 34650 | 34700 | 34650 | 169 |
| 348 | 20240905 | 130600 | 12024050400 | 34700 | 34600 | 34700 | 34550 | 1266 |
| 349 | 20240905 | 130500 | 11980202500 | 34550 | 34700 | 34750 | 34550 | 2446 |
| 350 | 20240905 | 130400 | 11895394550 | 34750 | 34650 | 34800 | 34650 | 2749 |
| 351 | 20240905 | 130300 | 11799950050 | 34650 | 34700 | 34700 | 34650 | 807 |
| 352 | 20240905 | 130200 | 11771985900 | 34700 | 34650 | 34700 | 34550 | 2107 |
| 353 | 20240905 | 130100 | 11699096050 | 34600 | 34650 | 34700 | 34600 | 2911 |
| 354 | 20240905 | 130000 | 11598260050 | 34700 | 34650 | 34750 | 34650 | 369 |
| 355 | 20240905 | 125900 | 11585473050 | 34700 | 34600 | 34700 | 34500 | 2558 |
| 356 | 20240905 | 125800 | 11497056350 | 34550 | 34650 | 34700 | 34550 | 3823 |
| 357 | 20240905 | 125700 | 11364814100 | 34650 | 34750 | 34750 | 34650 | 1279 |
| 358 | 20240905 | 125600 | 11320431000 | 34750 | 34700 | 34800 | 34700 | 504 |
| 359 | 20240905 | 125500 | 11302921600 | 34700 | 34800 | 34800 | 34700 | 1658 |
| 360 | 20240905 | 125400 | 11245315950 | 34800 | 34800 | 34800 | 34700 | 3863 |
| 361 | 20240905 | 125300 | 11111215200 | 34850 | 34800 | 34850 | 34700 | 4846 |
| 362 | 20240905 | 125200 | 10942724800 | 34800 | 34850 | 34900 | 34800 | 7933 |
| 363 | 20240905 | 125100 | 10666414600 | 34850 | 34900 | 34950 | 34850 | 2359 |
| 364 | 20240905 | 125000 | 10584086000 | 34900 | 34950 | 34950 | 34900 | 418 |
| 365 | 20240905 | 124900 | 10569494700 | 34950 | 34950 | 34950 | 34900 | 470 |
| 366 | 20240905 | 124800 | 10553082650 | 35000 | 34950 | 35000 | 34950 | 346 |
| 367 | 20240905 | 124700 | 10540986750 | 34950 | 34950 | 35000 | 34950 | 263 |
| 368 | 20240905 | 124600 | 10531794450 | 34950 | 34950 | 35000 | 34950 | 344 |
| 369 | 20240905 | 124500 | 10519763650 | 35000 | 35000 | 35000 | 34950 | 283 |
| 370 | 20240905 | 124400 | 10509871900 | 35050 | 35000 | 35050 | 34950 | 227 |
| 371 | 20240905 | 124300 | 10501934150 | 35000 | 34950 | 35000 | 34950 | 651 |
| 372 | 20240905 | 124200 | 10479177900 | 34950 | 35050 | 35050 | 34950 | 123 |
| 373 | 20240905 | 124100 | 10474874500 | 35050 | 35000 | 35050 | 34950 | 361 |
| 374 | 20240905 | 124000 | 10462240700 | 34950 | 35000 | 35000 | 34950 | 754 |
| 375 | 20240905 | 123900 | 10435876100 | 34900 | 34950 | 34950 | 34900 | 1636 |
| 376 | 20240905 | 123800 | 10378779150 | 34900 | 34900 | 34950 | 34900 | 263 |
| 377 | 20240905 | 123700 | 10369596700 | 34900 | 35000 | 35000 | 34900 | 1882 |
| 378 | 20240905 | 123600 | 10303832850 | 35000 | 35000 | 35000 | 34950 | 375 |
| 379 | 20240905 | 123500 | 10290713300 | 35000 | 35050 | 35050 | 34950 | 511 |
| 380 | 20240905 | 123400 | 10272838100 | 35050 | 35000 | 35050 | 34950 | 441 |
| 381 | 20240905 | 123300 | 10257416650 | 34950 | 34950 | 35050 | 34950 | 769 |
| 382 | 20240905 | 123200 | 10230531250 | 34950 | 35000 | 35100 | 34950 | 262 |
| 383 | 20240905 | 123100 | 10221358400 | 35000 | 35050 | 35050 | 35000 | 325 |
| 384 | 20240905 | 123000 | 10209977850 | 35000 | 35000 | 35050 | 35000 | 221 |
| 385 | 20240905 | 122900 | 10202239450 | 35000 | 35050 | 35050 | 35000 | 1546 |
| 386 | 20240905 | 122800 | 10148128800 | 35050 | 35050 | 35100 | 35050 | 303 |
| 387 | 20240905 | 122700 | 10137502100 | 35050 | 35050 | 35100 | 35050 | 97 |
| 388 | 20240905 | 122600 | 10134102000 | 35050 | 35150 | 35150 | 35050 | 336 |
| 389 | 20240905 | 122500 | 10122307600 | 35050 | 35100 | 35150 | 35050 | 129 |
| 390 | 20240905 | 122400 | 10117780050 | 35100 | 35100 | 35150 | 35100 | 78 |
| 391 | 20240905 | 122300 | 10115042100 | 35100 | 35100 | 35150 | 35050 | 291 |
| 392 | 20240905 | 122200 | 10104827950 | 35100 | 35100 | 35150 | 35050 | 1231 |
| 393 | 20240905 | 122100 | 10061623750 | 35100 | 35050 | 35200 | 35050 | 1406 |
| 394 | 20240905 | 122000 | 10012262650 | 35100 | 35050 | 35100 | 35000 | 98 |
| 395 | 20240905 | 121900 | 10008824550 | 35000 | 35050 | 35050 | 35000 | 231 |
| 396 | 20240905 | 121800 | 10000734950 | 35100 | 35050 | 35100 | 35000 | 246 |
| 397 | 20240905 | 121700 | 9992109600 | 35100 | 35100 | 35100 | 35050 | 33 |
| 398 | 20240905 | 121600 | 9990951350 | 35050 | 35150 | 35150 | 35050 | 272 |
| 399 | 20240905 | 121500 | 9981403100 | 35100 | 35150 | 35150 | 35100 | 266 |
| 400 | 20240905 | 121400 | 9972066050 | 35150 | 35100 | 35150 | 35100 | 470 |
| 401 | 20240905 | 121300 | 9955563800 | 35100 | 35150 | 35150 | 35050 | 409 |
| 402 | 20240905 | 121200 | 9941209250 | 35100 | 35100 | 35150 | 35100 | 26 |
| 403 | 20240905 | 121100 | 9940296400 | 35150 | 35150 | 35150 | 35100 | 177 |
| 404 | 20240905 | 121000 | 9934080700 | 35100 | 35150 | 35150 | 35100 | 737 |
| 405 | 20240905 | 120900 | 9908211750 | 35150 | 35100 | 35200 | 35100 | 237 |
| 406 | 20240905 | 120800 | 9899887050 | 35100 | 35200 | 35250 | 35100 | 2200 |
| 407 | 20240905 | 120700 | 9822492800 | 35200 | 35200 | 35250 | 35200 | 381 |
| 408 | 20240905 | 120600 | 9809078400 | 35300 | 35200 | 35300 | 35200 | 595 |
| 409 | 20240905 | 120500 | 9788110400 | 35200 | 35200 | 35200 | 35150 | 397 |
| 410 | 20240905 | 120400 | 9774139400 | 35150 | 35150 | 35200 | 35100 | 323 |
| 411 | 20240905 | 120300 | 9762787100 | 35150 | 35100 | 35150 | 35100 | 340 |
| 412 | 20240905 | 120200 | 9750845050 | 35150 | 35100 | 35150 | 35050 | 559 |
| 413 | 20240905 | 120100 | 9731233800 | 35100 | 35100 | 35100 | 35050 | 197 |
| 414 | 20240905 | 120000 | 9724324500 | 35050 | 35100 | 35100 | 35000 | 195 |
| 415 | 20240905 | 115900 | 9717490200 | 35050 | 35100 | 35100 | 35000 | 362 |
| 416 | 20240905 | 115800 | 9704799700 | 35050 | 35100 | 35100 | 35050 | 134 |
| 417 | 20240905 | 115700 | 9700099900 | 35100 | 35050 | 35100 | 35050 | 303 |
| 418 | 20240905 | 115600 | 9689473700 | 35000 | 35000 | 35050 | 35000 | 258 |
| 419 | 20240905 | 115500 | 9680440700 | 34950 | 35000 | 35050 | 34950 | 229 |
| 420 | 20240905 | 115400 | 9672423550 | 35000 | 35050 | 35050 | 35000 | 79 |
| 421 | 20240905 | 115300 | 9669657050 | 35050 | 35000 | 35100 | 35000 | 199 |
| 422 | 20240905 | 115200 | 9662688850 | 35000 | 35050 | 35100 | 34950 | 485 |
| 423 | 20240905 | 115100 | 9645698900 | 35050 | 35000 | 35050 | 35000 | 66 |
| 424 | 20240905 | 115000 | 9643388150 | 35000 | 35000 | 35050 | 35000 | 679 |
| 425 | 20240905 | 114900 | 9619601150 | 35000 | 35000 | 35000 | 34950 | 349 |
| 426 | 20240905 | 114800 | 9607386850 | 35000 | 35000 | 35000 | 34950 | 1100 |
| 427 | 20240905 | 114700 | 9568928200 | 35000 | 35100 | 35100 | 35000 | 251 |
| 428 | 20240905 | 114600 | 9560128650 | 35100 | 35100 | 35100 | 35050 | 81 |
| 429 | 20240905 | 114500 | 9557286400 | 35150 | 35050 | 35150 | 35050 | 93 |
| 430 | 20240905 | 114400 | 9554020400 | 35050 | 35050 | 35050 | 35000 | 454 |
| 431 | 20240905 | 114300 | 9538123750 | 35050 | 35000 | 35050 | 35000 | 104 |
| 432 | 20240905 | 114200 | 9534480850 | 35050 | 35100 | 35100 | 35000 | 375 |
| 433 | 20240905 | 114100 | 9521332550 | 35100 | 35150 | 35150 | 35100 | 238 |
| 434 | 20240905 | 114000 | 9512975500 | 35100 | 35150 | 35200 | 35100 | 148 |
| 435 | 20240905 | 113900 | 9507772800 | 35150 | 35200 | 35200 | 35150 | 325 |
| 436 | 20240905 | 113800 | 9496339350 | 35200 | 35200 | 35200 | 35150 | 35 |
| 437 | 20240905 | 113700 | 9495108650 | 35200 | 35200 | 35300 | 35200 | 76 |
| 438 | 20240905 | 113600 | 9492432950 | 35150 | 35300 | 35300 | 35150 | 1642 |
| 439 | 20240905 | 113500 | 9434602950 | 35300 | 35250 | 35300 | 35250 | 494 |
| 440 | 20240905 | 113400 | 9417173700 | 35300 | 35350 | 35350 | 35300 | 955 |
| 441 | 20240905 | 113300 | 9383444200 | 35300 | 35200 | 35350 | 35200 | 211 |
| 442 | 20240905 | 113200 | 9376002350 | 35300 | 35250 | 35300 | 35100 | 64 |
| 443 | 20240905 | 113100 | 9373744200 | 35250 | 35100 | 35350 | 35100 | 2264 |
| 444 | 20240905 | 113000 | 9294089150 | 35100 | 35100 | 35150 | 35100 | 217 |
| 445 | 20240905 | 112900 | 9286472200 | 35100 | 34950 | 35150 | 34900 | 3286 |
| 446 | 20240905 | 112800 | 9171210650 | 34900 | 34900 | 34950 | 34900 | 309 |
| 447 | 20240905 | 112700 | 9160425000 | 34900 | 34950 | 34950 | 34900 | 508 |
| 448 | 20240905 | 112600 | 9142689200 | 34900 | 34900 | 34950 | 34900 | 416 |
| 449 | 20240905 | 112500 | 9128162600 | 34900 | 34900 | 34950 | 34850 | 1114 |
| 450 | 20240905 | 112400 | 9089303600 | 34900 | 34950 | 34950 | 34900 | 549 |
| 451 | 20240905 | 112300 | 9070132650 | 34950 | 34950 | 35000 | 34900 | 676 |
| 452 | 20240905 | 112200 | 9046518200 | 35000 | 34900 | 35000 | 34850 | 1338 |
| 453 | 20240905 | 112100 | 8999778150 | 34950 | 34900 | 34950 | 34850 | 4036 |
| 454 | 20240905 | 112000 | 8858919550 | 34900 | 35000 | 35000 | 34900 | 5628 |
| 455 | 20240905 | 111900 | 8662401600 | 35000 | 35000 | 35050 | 34950 | 10021 |
| 456 | 20240905 | 111800 | 8311715150 | 35000 | 35000 | 35050 | 35000 | 965 |
| 457 | 20240905 | 111700 | 8277934800 | 35050 | 35100 | 35100 | 35000 | 3297 |
| 458 | 20240905 | 111600 | 8162400200 | 35100 | 35100 | 35150 | 35050 | 1762 |
| 459 | 20240905 | 111500 | 8100618300 | 35100 | 35050 | 35150 | 35050 | 1289 |
| 460 | 20240905 | 111400 | 8055411550 | 35050 | 35150 | 35150 | 35050 | 3816 |
| 461 | 20240905 | 111300 | 7921499450 | 35200 | 35250 | 35250 | 35150 | 1408 |
| 462 | 20240905 | 111200 | 7871989150 | 35200 | 35250 | 35350 | 35100 | 3618 |
| 463 | 20240905 | 111100 | 7744580850 | 35350 | 35200 | 35350 | 35100 | 2431 |
| 464 | 20240905 | 111000 | 7658993550 | 35200 | 35250 | 35300 | 35200 | 1808 |
| 465 | 20240905 | 110900 | 7595278550 | 35250 | 35250 | 35300 | 35050 | 1946 |
| 466 | 20240905 | 110800 | 7526841600 | 35200 | 35250 | 35300 | 35200 | 1701 |
| 467 | 20240905 | 110700 | 7466929500 | 35300 | 35250 | 35300 | 35100 | 1777 |
| 468 | 20240905 | 110600 | 7404398650 | 35300 | 35250 | 35400 | 35050 | 11396 |
| 469 | 20240905 | 110500 | 7003881450 | 35250 | 35350 | 35400 | 35200 | 3386 |
| 470 | 20240905 | 110400 | 6884443900 | 35350 | 35350 | 35450 | 35350 | 712 |
| 471 | 20240905 | 110300 | 6859269650 | 35350 | 35500 | 35500 | 35350 | 1563 |
| 472 | 20240905 | 110200 | 6803893150 | 35500 | 35600 | 35650 | 35500 | 1529 |
| 473 | 20240905 | 110100 | 6749530350 | 35550 | 35500 | 35600 | 35400 | 4074 |
| 474 | 20240905 | 110000 | 6604721000 | 35500 | 35450 | 35500 | 35400 | 3598 |
| 475 | 20240905 | 105900 | 6477071050 | 35450 | 35500 | 35500 | 35200 | 8543 |
| 476 | 20240905 | 105800 | 6175414400 | 35450 | 35550 | 35600 | 35450 | 8397 |
| 477 | 20240905 | 105700 | 5877267750 | 35550 | 35550 | 35600 | 35550 | 960 |
| 478 | 20240905 | 105600 | 5843137250 | 35550 | 35650 | 35700 | 35550 | 5448 |
| 479 | 20240905 | 105500 | 5649138200 | 35700 | 35750 | 35800 | 35650 | 4179 |
| 480 | 20240905 | 105400 | 5499907400 | 35750 | 35750 | 35800 | 35750 | 1488 |
| 481 | 20240905 | 105300 | 5446705950 | 35750 | 35750 | 35800 | 35750 | 1562 |
| 482 | 20240905 | 105200 | 5390864100 | 35800 | 35850 | 35850 | 35800 | 4111 |
| 483 | 20240905 | 105100 | 5243664200 | 35850 | 35850 | 35900 | 35800 | 819 |
| 484 | 20240905 | 105000 | 5214297900 | 35850 | 35850 | 35900 | 35800 | 648 |
| 485 | 20240905 | 104900 | 5191066650 | 35850 | 35900 | 35900 | 35800 | 2763 |
| 486 | 20240905 | 104800 | 5092008050 | 35900 | 35850 | 35900 | 35850 | 137 |
| 487 | 20240905 | 104700 | 5087090500 | 35850 | 35900 | 36000 | 35850 | 1076 |
| 488 | 20240905 | 104600 | 5048476900 | 35850 | 35950 | 35950 | 35850 | 1511 |
| 489 | 20240905 | 104500 | 4994231700 | 35950 | 35950 | 36000 | 35950 | 169 |
| 490 | 20240905 | 104400 | 4988151250 | 35900 | 35950 | 35950 | 35900 | 301 |
| 491 | 20240905 | 104300 | 4977340750 | 35900 | 35850 | 35900 | 35850 | 783 |
| 492 | 20240905 | 104200 | 4949245700 | 35850 | 35900 | 35950 | 35850 | 479 |
| 493 | 20240905 | 104100 | 4932062600 | 35900 | 35900 | 35900 | 35850 | 115 |
| 494 | 20240905 | 104000 | 4927934900 | 35850 | 35900 | 35900 | 35850 | 518 |
| 495 | 20240905 | 103900 | 4909338750 | 35900 | 35900 | 35900 | 35850 | 1746 |
| 496 | 20240905 | 103800 | 4846677800 | 35900 | 35950 | 35950 | 35900 | 137 |
| 497 | 20240905 | 103700 | 4841756850 | 35950 | 35950 | 35950 | 35800 | 5460 |
| 498 | 20240905 | 103600 | 4645770900 | 35950 | 35950 | 36000 | 35950 | 774 |
| 499 | 20240905 | 103500 | 4617945350 | 36000 | 35950 | 36050 | 35950 | 1716 |
| 500 | 20240905 | 103400 | 4556201900 | 35950 | 36000 | 36000 | 35950 | 189 |
| 501 | 20240905 | 103300 | 4549407000 | 36000 | 36000 | 36000 | 35950 | 315 |
| 502 | 20240905 | 103200 | 4538079600 | 35950 | 36050 | 36050 | 35950 | 1781 |
| 503 | 20240905 | 103100 | 4474009050 | 36050 | 35950 | 36100 | 35900 | 1611 |
| 504 | 20240905 | 103000 | 4415991700 | 35900 | 35950 | 35950 | 35900 | 449 |
| 505 | 20240905 | 102900 | 4399863100 | 35950 | 35950 | 36000 | 35950 | 101 |
| 506 | 20240905 | 102800 | 4396229400 | 35950 | 35950 | 36000 | 35950 | 274 |
| 507 | 20240905 | 102700 | 4386379050 | 36000 | 35950 | 36000 | 35950 | 699 |
| 508 | 20240905 | 102600 | 4361246900 | 35950 | 36000 | 36000 | 35950 | 143 |
| 509 | 20240905 | 102500 | 4356105750 | 36000 | 35950 | 36000 | 35950 | 268 |
| 510 | 20240905 | 102400 | 4346465600 | 36000 | 35950 | 36000 | 35950 | 202 |
| 511 | 20240905 | 102300 | 4339202950 | 35950 | 35950 | 36000 | 35950 | 240 |
| 512 | 20240905 | 102200 | 4330571300 | 35950 | 35950 | 36000 | 35900 | 571 |
| 513 | 20240905 | 102100 | 4310044500 | 35950 | 35950 | 36000 | 35950 | 259 |
| 514 | 20240905 | 102000 | 4300730250 | 35950 | 35950 | 36000 | 35950 | 464 |
| 515 | 20240905 | 101900 | 4284048950 | 35950 | 36000 | 36050 | 35950 | 983 |
| 516 | 20240905 | 101800 | 4248659850 | 36000 | 36050 | 36050 | 36000 | 59 |
| 517 | 20240905 | 101700 | 4246535700 | 36000 | 36050 | 36050 | 36000 | 642 |
| 518 | 20240905 | 101600 | 4223413250 | 36050 | 36050 | 36050 | 36050 | 303 |
| 519 | 20240905 | 101500 | 4212490100 | 36050 | 36050 | 36050 | 36000 | 545 |
| 520 | 20240905 | 101400 | 4192844000 | 36000 | 36000 | 36050 | 36000 | 801 |
| 521 | 20240905 | 101300 | 4163996550 | 36050 | 36050 | 36100 | 36050 | 482 |
| 522 | 20240905 | 101200 | 4146614250 | 36050 | 36150 | 36150 | 36050 | 786 |
| 523 | 20240905 | 101100 | 4118222000 | 36150 | 36150 | 36200 | 36150 | 199 |
| 524 | 20240905 | 101000 | 4111025200 | 36200 | 36250 | 36250 | 36150 | 1526 |
| 525 | 20240905 | 100900 | 4055762250 | 36250 | 36250 | 36300 | 36200 | 1256 |
| 526 | 20240905 | 100800 | 4010225250 | 36300 | 36250 | 36300 | 36250 | 819 |
| 527 | 20240905 | 100700 | 3980533550 | 36250 | 36300 | 36300 | 36250 | 621 |
| 528 | 20240905 | 100600 | 3958002850 | 36300 | 36250 | 36300 | 36250 | 272 |
| 529 | 20240905 | 100500 | 3948133900 | 36250 | 36250 | 36300 | 36250 | 153 |
| 530 | 20240905 | 100400 | 3942584650 | 36250 | 36250 | 36350 | 36200 | 1165 |
| 531 | 20240905 | 100300 | 3900350900 | 36350 | 36400 | 36400 | 36250 | 2622 |
| 532 | 20240905 | 100200 | 3805066900 | 36400 | 36450 | 36450 | 36400 | 149 |
| 533 | 20240905 | 100100 | 3799642400 | 36450 | 36350 | 36450 | 36350 | 286 |
| 534 | 20240905 | 100000 | 3789232900 | 36350 | 36400 | 36400 | 36300 | 138 |
| 535 | 20240905 | 095900 | 3784214000 | 36400 | 36400 | 36450 | 36350 | 858 |
| 536 | 20240905 | 095800 | 3752978800 | 36350 | 36350 | 36400 | 36250 | 671 |
| 537 | 20240905 | 095700 | 3728590500 | 36350 | 36350 | 36350 | 36300 | 380 |
| 538 | 20240905 | 095600 | 3714778700 | 36300 | 36400 | 36400 | 36300 | 393 |
| 539 | 20240905 | 095500 | 3700502650 | 36400 | 36500 | 36550 | 36400 | 2035 |
| 540 | 20240905 | 095400 | 3626322900 | 36500 | 36500 | 36600 | 36450 | 1282 |
| 541 | 20240905 | 095300 | 3579501850 | 36550 | 36350 | 36550 | 36300 | 4621 |
| 542 | 20240905 | 095200 | 3410981050 | 36350 | 36300 | 36350 | 36250 | 396 |
| 543 | 20240905 | 095100 | 3396600000 | 36300 | 36200 | 36300 | 36100 | 1933 |
| 544 | 20240905 | 095000 | 3326640350 | 36200 | 36150 | 36200 | 36150 | 100 |
| 545 | 20240905 | 094900 | 3323021050 | 36150 | 36200 | 36200 | 36150 | 211 |
| 546 | 20240905 | 094800 | 3315387900 | 36200 | 36200 | 36200 | 36150 | 495 |
| 547 | 20240905 | 094700 | 3297474250 | 36250 | 36300 | 36350 | 36250 | 1808 |
| 548 | 20240905 | 094600 | 3231903900 | 36300 | 36400 | 36400 | 36250 | 1242 |
| 549 | 20240905 | 094500 | 3186804550 | 36400 | 36400 | 36450 | 36350 | 1004 |
| 550 | 20240905 | 094400 | 3150238150 | 36450 | 36300 | 36450 | 36300 | 1476 |
| 551 | 20240905 | 094300 | 3096540950 | 36350 | 36200 | 36400 | 36150 | 2723 |
| 552 | 20240905 | 094200 | 2997688500 | 36150 | 36200 | 36250 | 36150 | 1212 |
| 553 | 20240905 | 094100 | 2953790150 | 36200 | 36250 | 36250 | 36200 | 71 |
| 554 | 20240905 | 094000 | 2951218450 | 36250 | 36150 | 36250 | 36150 | 352 |
| 555 | 20240905 | 093900 | 2938462700 | 36200 | 36200 | 36200 | 36150 | 99 |
| 556 | 20240905 | 093800 | 2934879200 | 36200 | 36150 | 36250 | 36100 | 2641 |
| 557 | 20240905 | 093700 | 2839304600 | 36100 | 36150 | 36150 | 36050 | 122 |
| 558 | 20240905 | 093600 | 2834900500 | 36050 | 36100 | 36150 | 36050 | 121 |
| 559 | 20240905 | 093500 | 2830533900 | 36100 | 36100 | 36150 | 36050 | 968 |
| 560 | 20240905 | 093400 | 2795590750 | 36150 | 36150 | 36200 | 36150 | 587 |
| 561 | 20240905 | 093300 | 2774370500 | 36200 | 36200 | 36200 | 36150 | 1214 |
| 562 | 20240905 | 093200 | 2730430050 | 36200 | 36250 | 36250 | 36150 | 1143 |
| 563 | 20240905 | 093100 | 2689060050 | 36200 | 36150 | 36250 | 36150 | 1063 |
| 564 | 20240905 | 093000 | 2650575850 | 36150 | 36250 | 36300 | 36150 | 2546 |
| 565 | 20240905 | 092900 | 2558217600 | 36200 | 36150 | 36250 | 36150 | 1511 |
| 566 | 20240905 | 092800 | 2503499050 | 36100 | 36100 | 36100 | 36100 | 209 |
| 567 | 20240905 | 092700 | 2495954150 | 36100 | 35900 | 36150 | 35800 | 2392 |
| 568 | 20240905 | 092600 | 2409870250 | 35950 | 35800 | 35950 | 35750 | 799 |
| 569 | 20240905 | 092500 | 2381186300 | 35750 | 35750 | 35900 | 35700 | 2701 |
| 570 | 20240905 | 092400 | 2284510700 | 35700 | 35750 | 35750 | 35700 | 389 |
| 571 | 20240905 | 092300 | 2270605600 | 35700 | 35750 | 35750 | 35700 | 1827 |
| 572 | 20240905 | 092200 | 2205330200 | 35750 | 35750 | 35900 | 35750 | 1054 |
| 573 | 20240905 | 092100 | 2167606550 | 35750 | 35750 | 35900 | 35750 | 2559 |
| 574 | 20240905 | 092000 | 2076088200 | 35750 | 35850 | 35850 | 35750 | 4389 |
| 575 | 20240905 | 091900 | 1918964150 | 35850 | 35900 | 35900 | 35800 | 1781 |
| 576 | 20240905 | 091800 | 1855137900 | 35900 | 35950 | 36000 | 35900 | 1793 |
| 577 | 20240905 | 091700 | 1790754600 | 35950 | 35950 | 35950 | 35900 | 502 |
| 578 | 20240905 | 091600 | 1772713000 | 35950 | 36000 | 36050 | 35900 | 696 |
| 579 | 20240905 | 091500 | 1747665650 | 36050 | 35900 | 36050 | 35900 | 1713 |
| 580 | 20240905 | 091400 | 1686049250 | 35900 | 35800 | 35950 | 35800 | 1458 |
| 581 | 20240905 | 091300 | 1633813500 | 35850 | 35750 | 35850 | 35750 | 757 |
| 582 | 20240905 | 091200 | 1606713300 | 35750 | 35800 | 35850 | 35750 | 2190 |
| 583 | 20240905 | 091100 | 1528287750 | 35850 | 35750 | 35900 | 35750 | 1184 |
| 584 | 20240905 | 091000 | 1485853800 | 35750 | 35800 | 35950 | 35750 | 967 |
| 585 | 20240905 | 090900 | 1451232100 | 35800 | 36000 | 36000 | 35750 | 10290 |
| 586 | 20240905 | 090800 | 1082227650 | 36050 | 36000 | 36050 | 36000 | 399 |
| 587 | 20240905 | 090700 | 1067846150 | 36000 | 36050 | 36200 | 36000 | 1150 |
| 588 | 20240905 | 090600 | 1026364100 | 36100 | 36050 | 36100 | 36000 | 265 |
| 589 | 20240905 | 090500 | 1016809750 | 36050 | 36150 | 36200 | 36050 | 2489 |
| 590 | 20240905 | 090400 | 926991350 | 36150 | 36200 | 36400 | 36050 | 3081 |
| 591 | 20240905 | 090300 | 815543150 | 36200 | 36150 | 36250 | 36100 | 1456 |
| 592 | 20240905 | 090200 | 762851300 | 36200 | 36000 | 36200 | 36000 | 1178 |
| 593 | 20240905 | 090100 | 720315400 | 36000 | 36200 | 36250 | 35950 | 10151 |
| 594 | 20240905 | 090000 | 354483600 | 36050 | 36100 | 36350 | 36050 | 9740 |