33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 190200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 3 | 20240902 | 190100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240902 | 190000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240902 | 185900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240902 | 185800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240902 | 185700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240902 | 185600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240902 | 185500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240902 | 185400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240902 | 185300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240902 | 185200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240902 | 185100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240902 | 185000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240902 | 184900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240902 | 184800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240902 | 184700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240902 | 184600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240902 | 184500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240902 | 184400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240902 | 184300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240902 | 184200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240902 | 184100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240902 | 184000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240902 | 183900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240902 | 183800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240902 | 183700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240902 | 183600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240902 | 183500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240902 | 183400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240902 | 183300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240902 | 183200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 33 | 20240902 | 183100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240902 | 183000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240902 | 182900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240902 | 182800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240902 | 182700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240902 | 182600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240902 | 182500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240902 | 182400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240902 | 182300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240902 | 182200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240902 | 182100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240902 | 182000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240902 | 181900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240902 | 181800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240902 | 181700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240902 | 181600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240902 | 181500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240902 | 181400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240902 | 181300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240902 | 181200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240902 | 181100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240902 | 181000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240902 | 180900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240902 | 180800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240902 | 180700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240902 | 180600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240902 | 180500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240902 | 180400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240902 | 180300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240902 | 180200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 63 | 20240902 | 180100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240902 | 180000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240902 | 175900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240902 | 175800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240902 | 175700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240902 | 175600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240902 | 175500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240902 | 175400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240902 | 175300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240902 | 175200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240902 | 175100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240902 | 175000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240902 | 174900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240902 | 174800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240902 | 174700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240902 | 174600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240902 | 174500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240902 | 174400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240902 | 174300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240902 | 174200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240902 | 174100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240902 | 174000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240902 | 173900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240902 | 173800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240902 | 173700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240902 | 173600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240902 | 173500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240902 | 173400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240902 | 173300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240902 | 173200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 93 | 20240902 | 173100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240902 | 173000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240902 | 172900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240902 | 172800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240902 | 172700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240902 | 172600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240902 | 172500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240902 | 172400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240902 | 172300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240902 | 172200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240902 | 172100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240902 | 172000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240902 | 171900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240902 | 171800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240902 | 171700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240902 | 171600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240902 | 171500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240902 | 171400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240902 | 171300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240902 | 171200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240902 | 171100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240902 | 171000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240902 | 170900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240902 | 170800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240902 | 170700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240902 | 170600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240902 | 170500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240902 | 170400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240902 | 170300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240902 | 170200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 123 | 20240902 | 170100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240902 | 170000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240902 | 165900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240902 | 165800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240902 | 165700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240902 | 165600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240902 | 165500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240902 | 165400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240902 | 165300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240902 | 165200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240902 | 165100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240902 | 165000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240902 | 164900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240902 | 164800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240902 | 164700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240902 | 164600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240902 | 164500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240902 | 164400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240902 | 164300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240902 | 164200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240902 | 164100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240902 | 164000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240902 | 163900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240902 | 163800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240902 | 163700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240902 | 163600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240902 | 163500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240902 | 163400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240902 | 163300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240902 | 163200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 153 | 20240902 | 163100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240902 | 163000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240902 | 162900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240902 | 162800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240902 | 162700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240902 | 162600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240902 | 162500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240902 | 162400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240902 | 162300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240902 | 162200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240902 | 162100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240902 | 162000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240902 | 161900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240902 | 161800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240902 | 161700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240902 | 161600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240902 | 161500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240902 | 161400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240902 | 161300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240902 | 161200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240902 | 161100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240902 | 161000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240902 | 160900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240902 | 160800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240902 | 160700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240902 | 160600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240902 | 160500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240902 | 160400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240902 | 160300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240902 | 160200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 183 | 20240902 | 160100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240902 | 160000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240902 | 155900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240902 | 155800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20240902 | 155700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20240902 | 155600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20240902 | 155500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20240902 | 155400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20240902 | 155300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20240902 | 155200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20240902 | 155100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20240902 | 155000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20240902 | 154900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20240902 | 154800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20240902 | 154700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20240902 | 154600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20240902 | 154500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20240902 | 154400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20240902 | 154300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20240902 | 154200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20240902 | 154100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20240902 | 154000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240902 | 153900 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240902 | 153800 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240902 | 153700 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240902 | 153600 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240902 | 153500 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240902 | 153400 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240902 | 153300 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240902 | 153200 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 213 | 20240902 | 153100 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240902 | 153000 | 34803467600 | 31000 | 31000 | 31000 | 31000 | 9328 |
| 215 | 20240902 | 152900 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20240902 | 152800 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20240902 | 152700 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20240902 | 152600 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20240902 | 152500 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20240902 | 152400 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20240902 | 152300 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20240902 | 152200 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20240902 | 152100 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20240902 | 152000 | 34514299600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20240902 | 151900 | 34514299600 | 30950 | 30950 | 31000 | 30950 | 2320 |
| 226 | 20240902 | 151800 | 34442478600 | 30950 | 31000 | 31000 | 30850 | 5248 |
| 227 | 20240902 | 151700 | 34280178300 | 30950 | 31050 | 31050 | 30950 | 3658 |
| 228 | 20240902 | 151600 | 34166749650 | 31050 | 31050 | 31100 | 31000 | 4580 |
| 229 | 20240902 | 151500 | 34024604000 | 31050 | 31050 | 31100 | 31000 | 1860 |
| 230 | 20240902 | 151400 | 33966838750 | 31050 | 31050 | 31100 | 31000 | 5817 |
| 231 | 20240902 | 151300 | 33786250950 | 31000 | 31000 | 31050 | 31000 | 591 |
| 232 | 20240902 | 151200 | 33767921200 | 31000 | 31050 | 31100 | 31000 | 1505 |
| 233 | 20240902 | 151100 | 33721168900 | 31050 | 31050 | 31050 | 31000 | 2995 |
| 234 | 20240902 | 151000 | 33628174400 | 31050 | 31000 | 31050 | 31000 | 2619 |
| 235 | 20240902 | 150900 | 33546855700 | 31000 | 31050 | 31050 | 31000 | 888 |
| 236 | 20240902 | 150800 | 33519293900 | 31050 | 31000 | 31050 | 30950 | 3881 |
| 237 | 20240902 | 150700 | 33398975900 | 31000 | 31000 | 31000 | 30950 | 666 |
| 238 | 20240902 | 150600 | 33378333800 | 31000 | 31000 | 31000 | 30950 | 1100 |
| 239 | 20240902 | 150500 | 33344254400 | 30950 | 30950 | 31000 | 30950 | 1795 |
| 240 | 20240902 | 150400 | 33288652750 | 31000 | 31000 | 31000 | 30950 | 1297 |
| 241 | 20240902 | 150300 | 33248454700 | 31050 | 31050 | 31050 | 31000 | 503 |
| 242 | 20240902 | 150200 | 33232838650 | 31000 | 31050 | 31050 | 31000 | 4099 |
| 243 | 20240902 | 150100 | 33105746850 | 31050 | 31050 | 31050 | 31000 | 920 |
| 244 | 20240902 | 150000 | 33077185900 | 31000 | 31000 | 31050 | 31000 | 1019 |
| 245 | 20240902 | 145900 | 33045554450 | 31050 | 31100 | 31100 | 31000 | 757 |
| 246 | 20240902 | 145800 | 33022064650 | 31050 | 31050 | 31100 | 31000 | 5983 |
| 247 | 20240902 | 145700 | 32836298350 | 31050 | 31000 | 31050 | 31000 | 1666 |
| 248 | 20240902 | 145600 | 32784627350 | 31050 | 30950 | 31050 | 30900 | 5560 |
| 249 | 20240902 | 145500 | 32612309150 | 30950 | 30950 | 31000 | 30900 | 1864 |
| 250 | 20240902 | 145400 | 32554584500 | 31000 | 30950 | 31000 | 30900 | 1498 |
| 251 | 20240902 | 145300 | 32508211450 | 30950 | 30750 | 30950 | 30700 | 10975 |
| 252 | 20240902 | 145200 | 32169758050 | 30700 | 30750 | 30750 | 30700 | 659 |
| 253 | 20240902 | 145100 | 32149507700 | 30750 | 30750 | 30750 | 30700 | 1387 |
| 254 | 20240902 | 145000 | 32106875350 | 30800 | 30700 | 30800 | 30700 | 1204 |
| 255 | 20240902 | 144900 | 32069877550 | 30700 | 30750 | 30800 | 30700 | 1624 |
| 256 | 20240902 | 144800 | 32019924350 | 30750 | 30750 | 30750 | 30700 | 2529 |
| 257 | 20240902 | 144700 | 31942269200 | 30750 | 30800 | 30800 | 30650 | 8419 |
| 258 | 20240902 | 144600 | 31683681400 | 30800 | 30800 | 30800 | 30750 | 760 |
| 259 | 20240902 | 144500 | 31660284550 | 30800 | 30800 | 30850 | 30750 | 1221 |
| 260 | 20240902 | 144400 | 31622690950 | 30800 | 30750 | 30850 | 30750 | 1040 |
| 261 | 20240902 | 144300 | 31590670950 | 30750 | 30850 | 30850 | 30750 | 1192 |
| 262 | 20240902 | 144200 | 31553937550 | 30800 | 30850 | 30900 | 30800 | 1499 |
| 263 | 20240902 | 144100 | 31507715550 | 30850 | 30800 | 30900 | 30800 | 1094 |
| 264 | 20240902 | 144000 | 31473968000 | 30800 | 30900 | 30950 | 30800 | 1063 |
| 265 | 20240902 | 143900 | 31441168450 | 30900 | 30900 | 30950 | 30850 | 1096 |
| 266 | 20240902 | 143800 | 31407297200 | 30950 | 30950 | 30950 | 30850 | 2709 |
| 267 | 20240902 | 143700 | 31323530250 | 31000 | 30950 | 31000 | 30950 | 858 |
| 268 | 20240902 | 143600 | 31296947700 | 30950 | 31000 | 31000 | 30900 | 1226 |
| 269 | 20240902 | 143500 | 31258984700 | 31000 | 30900 | 31000 | 30900 | 2094 |
| 270 | 20240902 | 143400 | 31194181600 | 30950 | 30900 | 30950 | 30900 | 1661 |
| 271 | 20240902 | 143300 | 31142786900 | 30900 | 30900 | 30950 | 30900 | 758 |
| 272 | 20240902 | 143200 | 31119354100 | 30950 | 30800 | 30950 | 30800 | 4653 |
| 273 | 20240902 | 143100 | 30975783950 | 30850 | 30800 | 30850 | 30750 | 1210 |
| 274 | 20240902 | 143000 | 30938505800 | 30800 | 30750 | 30800 | 30750 | 1536 |
| 275 | 20240902 | 142900 | 30891236000 | 30750 | 30850 | 30850 | 30750 | 1611 |
| 276 | 20240902 | 142800 | 30841624050 | 30850 | 30850 | 30850 | 30800 | 602 |
| 277 | 20240902 | 142700 | 30823060750 | 30800 | 30800 | 30850 | 30750 | 1198 |
| 278 | 20240902 | 142600 | 30786156150 | 30850 | 30800 | 30850 | 30750 | 1083 |
| 279 | 20240902 | 142500 | 30752784200 | 30850 | 30800 | 30850 | 30800 | 999 |
| 280 | 20240902 | 142400 | 30721995950 | 30800 | 30800 | 30850 | 30800 | 991 |
| 281 | 20240902 | 142300 | 30691462300 | 30800 | 30750 | 30850 | 30750 | 1238 |
| 282 | 20240902 | 142200 | 30653329000 | 30800 | 30750 | 30800 | 30750 | 792 |
| 283 | 20240902 | 142100 | 30628942700 | 30750 | 30850 | 30850 | 30750 | 1023 |
| 284 | 20240902 | 142000 | 30597446600 | 30800 | 30850 | 30850 | 30800 | 961 |
| 285 | 20240902 | 141900 | 30567814300 | 30800 | 30900 | 30900 | 30800 | 2002 |
| 286 | 20240902 | 141800 | 30506048200 | 30850 | 30850 | 30900 | 30800 | 845 |
| 287 | 20240902 | 141700 | 30479991150 | 30850 | 30800 | 30950 | 30750 | 2955 |
| 288 | 20240902 | 141600 | 30388836400 | 30800 | 30750 | 30800 | 30700 | 1533 |
| 289 | 20240902 | 141500 | 30341691650 | 30750 | 30750 | 30750 | 30700 | 1047 |
| 290 | 20240902 | 141400 | 30309517250 | 30750 | 30750 | 30750 | 30700 | 939 |
| 291 | 20240902 | 141300 | 30280674250 | 30700 | 30700 | 30750 | 30650 | 1215 |
| 292 | 20240902 | 141200 | 30243384200 | 30700 | 30700 | 30750 | 30650 | 1317 |
| 293 | 20240902 | 141100 | 30202947950 | 30750 | 30750 | 30800 | 30700 | 1005 |
| 294 | 20240902 | 141000 | 30172049200 | 30750 | 30700 | 30750 | 30700 | 1020 |
| 295 | 20240902 | 140900 | 30140721900 | 30700 | 30650 | 30750 | 30650 | 1388 |
| 296 | 20240902 | 140800 | 30098133950 | 30600 | 30600 | 30700 | 30600 | 924 |
| 297 | 20240902 | 140700 | 30069819000 | 30600 | 30600 | 30650 | 30550 | 1532 |
| 298 | 20240902 | 140600 | 30022923400 | 30600 | 30700 | 30750 | 30600 | 1144 |
| 299 | 20240902 | 140500 | 29987843700 | 30700 | 30600 | 30700 | 30600 | 1972 |
| 300 | 20240902 | 140400 | 29927397700 | 30600 | 30750 | 30750 | 30550 | 7698 |
| 301 | 20240902 | 140300 | 29691584200 | 30800 | 30800 | 30800 | 30750 | 3166 |
| 302 | 20240902 | 140200 | 29594211700 | 30750 | 30850 | 30850 | 30750 | 1016 |
| 303 | 20240902 | 140100 | 29562938700 | 30800 | 30850 | 30850 | 30750 | 9549 |
| 304 | 20240902 | 140000 | 29268794650 | 30800 | 30900 | 30900 | 30800 | 3569 |
| 305 | 20240902 | 135900 | 29158678650 | 30900 | 30850 | 30900 | 30800 | 2851 |
| 306 | 20240902 | 135800 | 29070736350 | 30800 | 30850 | 30850 | 30800 | 941 |
| 307 | 20240902 | 135700 | 29041737000 | 30850 | 30900 | 30900 | 30800 | 2286 |
| 308 | 20240902 | 135600 | 28971240100 | 30900 | 30850 | 30900 | 30850 | 1031 |
| 309 | 20240902 | 135500 | 28939417900 | 30900 | 30900 | 30950 | 30850 | 1361 |
| 310 | 20240902 | 135400 | 28897374450 | 30900 | 30950 | 30950 | 30850 | 1640 |
| 311 | 20240902 | 135300 | 28846688100 | 30950 | 30950 | 31000 | 30900 | 900 |
| 312 | 20240902 | 135200 | 28818836400 | 31000 | 30950 | 31000 | 30900 | 738 |
| 313 | 20240902 | 135100 | 28795989100 | 30950 | 30950 | 31000 | 30900 | 1137 |
| 314 | 20240902 | 135000 | 28760794550 | 31000 | 30950 | 31000 | 30950 | 396 |
| 315 | 20240902 | 134900 | 28748527800 | 31000 | 31000 | 31000 | 30950 | 1188 |
| 316 | 20240902 | 134800 | 28711737250 | 31000 | 31000 | 31000 | 30950 | 1052 |
| 317 | 20240902 | 134700 | 28679165050 | 31000 | 30950 | 31000 | 30950 | 600 |
| 318 | 20240902 | 134600 | 28660574550 | 31000 | 30950 | 31000 | 30950 | 781 |
| 319 | 20240902 | 134500 | 28636387600 | 30950 | 31050 | 31050 | 30950 | 766 |
| 320 | 20240902 | 134400 | 28612638700 | 31050 | 31050 | 31050 | 31000 | 824 |
| 321 | 20240902 | 134300 | 28587077350 | 31000 | 31100 | 31100 | 31000 | 1116 |
| 322 | 20240902 | 134200 | 28552435400 | 31050 | 31050 | 31100 | 31050 | 852 |
| 323 | 20240902 | 134100 | 28525965000 | 31100 | 31100 | 31100 | 31050 | 348 |
| 324 | 20240902 | 134000 | 28515150950 | 31050 | 31050 | 31100 | 31050 | 1108 |
| 325 | 20240902 | 133900 | 28480732400 | 31100 | 31050 | 31100 | 31050 | 578 |
| 326 | 20240902 | 133800 | 28462765250 | 31100 | 31050 | 31100 | 31000 | 1644 |
| 327 | 20240902 | 133700 | 28411705100 | 31000 | 31000 | 31050 | 31000 | 893 |
| 328 | 20240902 | 133600 | 28384004350 | 31050 | 31000 | 31050 | 31000 | 535 |
| 329 | 20240902 | 133500 | 28367412500 | 31000 | 30950 | 31000 | 30900 | 1581 |
| 330 | 20240902 | 133400 | 28318467500 | 30950 | 30950 | 31000 | 30950 | 455 |
| 331 | 20240902 | 133300 | 28304381400 | 30950 | 30950 | 31000 | 30900 | 3130 |
| 332 | 20240902 | 133200 | 28207450350 | 30950 | 30950 | 30950 | 30900 | 536 |
| 333 | 20240902 | 133100 | 28190869600 | 30950 | 30900 | 30950 | 30850 | 1312 |
| 334 | 20240902 | 133000 | 28150325600 | 30900 | 30900 | 30950 | 30850 | 655 |
| 335 | 20240902 | 132900 | 28130087950 | 30850 | 30850 | 30900 | 30850 | 263 |
| 336 | 20240902 | 132800 | 28121963500 | 30850 | 30950 | 30950 | 30850 | 1304 |
| 337 | 20240902 | 132700 | 28081677400 | 30900 | 30900 | 30950 | 30900 | 1663 |
| 338 | 20240902 | 132600 | 28030268500 | 30950 | 30900 | 30950 | 30900 | 877 |
| 339 | 20240902 | 132500 | 28003159850 | 30950 | 30900 | 30950 | 30900 | 781 |
| 340 | 20240902 | 132400 | 27979004000 | 30900 | 30950 | 30950 | 30900 | 672 |
| 341 | 20240902 | 132300 | 27958230250 | 30900 | 30950 | 30950 | 30900 | 972 |
| 342 | 20240902 | 132200 | 27928186600 | 30900 | 30950 | 31000 | 30900 | 828 |
| 343 | 20240902 | 132100 | 27902552850 | 30950 | 30950 | 31000 | 30900 | 651 |
| 344 | 20240902 | 132000 | 27882396850 | 30950 | 30950 | 31000 | 30900 | 419 |
| 345 | 20240902 | 131900 | 27869425850 | 30950 | 30950 | 31000 | 30950 | 496 |
| 346 | 20240902 | 131800 | 27854072200 | 31000 | 30950 | 31000 | 30900 | 774 |
| 347 | 20240902 | 131700 | 27830098400 | 30950 | 31000 | 31000 | 30950 | 1032 |
| 348 | 20240902 | 131600 | 27798139550 | 31000 | 30950 | 31050 | 30900 | 2506 |
| 349 | 20240902 | 131500 | 27720499050 | 30950 | 30900 | 30950 | 30900 | 448 |
| 350 | 20240902 | 131400 | 27706645500 | 30950 | 30950 | 30950 | 30900 | 994 |
| 351 | 20240902 | 131300 | 27675899700 | 30900 | 30900 | 30950 | 30900 | 550 |
| 352 | 20240902 | 131200 | 27658880650 | 30950 | 30950 | 31000 | 30900 | 724 |
| 353 | 20240902 | 131100 | 27636479900 | 30950 | 31000 | 31000 | 30900 | 1414 |
| 354 | 20240902 | 131000 | 27592720400 | 30950 | 30950 | 31000 | 30950 | 598 |
| 355 | 20240902 | 130900 | 27574209050 | 30950 | 30950 | 31000 | 30950 | 1218 |
| 356 | 20240902 | 130800 | 27536493600 | 30950 | 31050 | 31050 | 30950 | 1023 |
| 357 | 20240902 | 130700 | 27504806700 | 31050 | 31050 | 31050 | 31000 | 450 |
| 358 | 20240902 | 130600 | 27490847350 | 31050 | 31000 | 31050 | 31000 | 515 |
| 359 | 20240902 | 130500 | 27474871400 | 30950 | 31050 | 31050 | 30950 | 205 |
| 360 | 20240902 | 130400 | 27468515250 | 30950 | 31050 | 31050 | 30950 | 1480 |
| 361 | 20240902 | 130300 | 27422610450 | 31000 | 30950 | 31050 | 30950 | 1157 |
| 362 | 20240902 | 130200 | 27386777050 | 30950 | 30950 | 31000 | 30900 | 3284 |
| 363 | 20240902 | 130100 | 27285169600 | 31000 | 31050 | 31100 | 31000 | 4612 |
| 364 | 20240902 | 130000 | 27142153500 | 31100 | 31100 | 31100 | 31000 | 417 |
| 365 | 20240902 | 125900 | 27129191000 | 31050 | 31050 | 31100 | 31000 | 798 |
| 366 | 20240902 | 125800 | 27104409850 | 31050 | 31100 | 31100 | 31000 | 664 |
| 367 | 20240902 | 125700 | 27083784450 | 31100 | 31100 | 31100 | 31000 | 1196 |
| 368 | 20240902 | 125600 | 27046639900 | 31100 | 31100 | 31100 | 31050 | 469 |
| 369 | 20240902 | 125500 | 27032071900 | 31100 | 31100 | 31100 | 31050 | 600 |
| 370 | 20240902 | 125400 | 27013425250 | 31100 | 31100 | 31100 | 31050 | 870 |
| 371 | 20240902 | 125300 | 26986392650 | 31100 | 31050 | 31100 | 31050 | 572 |
| 372 | 20240902 | 125200 | 26968628550 | 31050 | 31100 | 31100 | 31050 | 256 |
| 373 | 20240902 | 125100 | 26960673000 | 31050 | 31150 | 31150 | 31050 | 1146 |
| 374 | 20240902 | 125000 | 26925076200 | 31100 | 31100 | 31150 | 31050 | 987 |
| 375 | 20240902 | 124900 | 26894388100 | 31150 | 31050 | 31150 | 31050 | 258 |
| 376 | 20240902 | 124800 | 26886354250 | 31100 | 31100 | 31150 | 31050 | 379 |
| 377 | 20240902 | 124700 | 26874559300 | 31050 | 31050 | 31100 | 31050 | 879 |
| 378 | 20240902 | 124600 | 26847243200 | 31050 | 31050 | 31100 | 31050 | 583 |
| 379 | 20240902 | 124500 | 26829134200 | 31050 | 31100 | 31100 | 31050 | 155 |
| 380 | 20240902 | 124400 | 26824317650 | 31100 | 31100 | 31150 | 31000 | 1415 |
| 381 | 20240902 | 124300 | 26780402850 | 31100 | 31100 | 31100 | 31000 | 4533 |
| 382 | 20240902 | 124200 | 26639736500 | 31100 | 31100 | 31100 | 31050 | 504 |
| 383 | 20240902 | 124100 | 26624069150 | 31100 | 31100 | 31100 | 31050 | 652 |
| 384 | 20240902 | 124000 | 26603809750 | 31050 | 31150 | 31150 | 31050 | 1138 |
| 385 | 20240902 | 123900 | 26568409500 | 31100 | 31150 | 31150 | 31100 | 382 |
| 386 | 20240902 | 123800 | 26556514250 | 31200 | 31150 | 31200 | 31100 | 556 |
| 387 | 20240902 | 123700 | 26539206600 | 31100 | 31150 | 31150 | 31100 | 3799 |
| 388 | 20240902 | 123600 | 26421026450 | 31100 | 31150 | 31200 | 31100 | 1762 |
| 389 | 20240902 | 123500 | 26366149500 | 31100 | 31150 | 31150 | 31100 | 660 |
| 390 | 20240902 | 123400 | 26345603500 | 31150 | 31100 | 31150 | 31100 | 592 |
| 391 | 20240902 | 123300 | 26327165700 | 31100 | 31200 | 31200 | 31100 | 2509 |
| 392 | 20240902 | 123200 | 26248987350 | 31200 | 31150 | 31200 | 31150 | 496 |
| 393 | 20240902 | 123100 | 26233524600 | 31150 | 31200 | 31250 | 31150 | 3161 |
| 394 | 20240902 | 123000 | 26134907350 | 31250 | 31250 | 31250 | 31200 | 1267 |
| 395 | 20240902 | 122900 | 26095323850 | 31250 | 31300 | 31300 | 31250 | 642 |
| 396 | 20240902 | 122800 | 26075245050 | 31300 | 31300 | 31300 | 31250 | 439 |
| 397 | 20240902 | 122700 | 26061509750 | 31300 | 31300 | 31300 | 31250 | 510 |
| 398 | 20240902 | 122600 | 26045563150 | 31300 | 31300 | 31300 | 31250 | 241 |
| 399 | 20240902 | 122500 | 26038021450 | 31300 | 31300 | 31300 | 31250 | 562 |
| 400 | 20240902 | 122400 | 26020435500 | 31300 | 31250 | 31300 | 31250 | 490 |
| 401 | 20240902 | 122300 | 26005109350 | 31200 | 31250 | 31250 | 31200 | 475 |
| 402 | 20240902 | 122200 | 25990277450 | 31200 | 31250 | 31250 | 31200 | 580 |
| 403 | 20240902 | 122100 | 25972154500 | 31200 | 31200 | 31250 | 31200 | 974 |
| 404 | 20240902 | 122000 | 25941726900 | 31200 | 31250 | 31250 | 31150 | 447 |
| 405 | 20240902 | 121900 | 25927776900 | 31200 | 31250 | 31250 | 31150 | 1025 |
| 406 | 20240902 | 121800 | 25895784350 | 31200 | 31200 | 31200 | 31150 | 992 |
| 407 | 20240902 | 121700 | 25864844550 | 31200 | 31200 | 31200 | 31150 | 576 |
| 408 | 20240902 | 121600 | 25846879950 | 31200 | 31200 | 31250 | 31200 | 670 |
| 409 | 20240902 | 121500 | 25825968100 | 31150 | 31150 | 31200 | 31150 | 535 |
| 410 | 20240902 | 121400 | 25809286150 | 31200 | 31250 | 31250 | 31150 | 456 |
| 411 | 20240902 | 121300 | 25795048000 | 31150 | 31200 | 31200 | 31150 | 391 |
| 412 | 20240902 | 121200 | 25782850450 | 31200 | 31150 | 31200 | 31150 | 767 |
| 413 | 20240902 | 121100 | 25758949050 | 31150 | 31200 | 31200 | 31150 | 1325 |
| 414 | 20240902 | 121000 | 25717609900 | 31200 | 31250 | 31250 | 31200 | 1834 |
| 415 | 20240902 | 120900 | 25660298650 | 31250 | 31250 | 31250 | 31200 | 705 |
| 416 | 20240902 | 120800 | 25638288250 | 31250 | 31250 | 31250 | 31200 | 345 |
| 417 | 20240902 | 120700 | 25627511650 | 31250 | 31250 | 31250 | 31200 | 611 |
| 418 | 20240902 | 120600 | 25608419900 | 31250 | 31250 | 31250 | 31200 | 438 |
| 419 | 20240902 | 120500 | 25594742450 | 31200 | 31200 | 31250 | 31200 | 569 |
| 420 | 20240902 | 120400 | 25576976450 | 31200 | 31200 | 31250 | 31200 | 321 |
| 421 | 20240902 | 120300 | 25566947400 | 31200 | 31200 | 31250 | 31150 | 883 |
| 422 | 20240902 | 120200 | 25539385550 | 31200 | 31250 | 31250 | 31150 | 727 |
| 423 | 20240902 | 120100 | 25516699850 | 31200 | 31250 | 31250 | 31200 | 271 |
| 424 | 20240902 | 120000 | 25508233500 | 31250 | 31200 | 31250 | 31200 | 838 |
| 425 | 20240902 | 115900 | 25482071650 | 31200 | 31200 | 31250 | 31200 | 660 |
| 426 | 20240902 | 115800 | 25461451450 | 31200 | 31150 | 31200 | 31150 | 940 |
| 427 | 20240902 | 115700 | 25432125250 | 31150 | 31150 | 31200 | 31150 | 1418 |
| 428 | 20240902 | 115600 | 25387902200 | 31150 | 31150 | 31200 | 31150 | 409 |
| 429 | 20240902 | 115500 | 25375147650 | 31200 | 31150 | 31200 | 31150 | 487 |
| 430 | 20240902 | 115400 | 25359965250 | 31200 | 31200 | 31250 | 31150 | 627 |
| 431 | 20240902 | 115300 | 25340409250 | 31200 | 31250 | 31250 | 31150 | 295 |
| 432 | 20240902 | 115200 | 25331203900 | 31200 | 31150 | 31200 | 31100 | 731 |
| 433 | 20240902 | 115100 | 25308412050 | 31150 | 31250 | 31250 | 31150 | 1373 |
| 434 | 20240902 | 115000 | 25265618250 | 31250 | 31250 | 31250 | 31200 | 392 |
| 435 | 20240902 | 114900 | 25253370450 | 31200 | 31250 | 31250 | 31200 | 1858 |
| 436 | 20240902 | 114800 | 25195316700 | 31200 | 31200 | 31250 | 31200 | 403 |
| 437 | 20240902 | 114700 | 25182726150 | 31250 | 31200 | 31300 | 31200 | 1549 |
| 438 | 20240902 | 114600 | 25134351700 | 31250 | 31200 | 31300 | 31150 | 1209 |
| 439 | 20240902 | 114500 | 25096586550 | 31200 | 31250 | 31250 | 31200 | 1092 |
| 440 | 20240902 | 114400 | 25062483300 | 31250 | 31250 | 31250 | 31200 | 456 |
| 441 | 20240902 | 114300 | 25048235450 | 31250 | 31150 | 31250 | 31150 | 607 |
| 442 | 20240902 | 114200 | 25029281450 | 31200 | 31250 | 31250 | 31150 | 560 |
| 443 | 20240902 | 114100 | 25011810950 | 31250 | 31250 | 31250 | 31200 | 587 |
| 444 | 20240902 | 114000 | 24993468600 | 31200 | 31200 | 31250 | 31150 | 443 |
| 445 | 20240902 | 113900 | 24979643350 | 31250 | 31200 | 31250 | 31150 | 1304 |
| 446 | 20240902 | 113800 | 24938964550 | 31200 | 31250 | 31250 | 31200 | 2977 |
| 447 | 20240902 | 113700 | 24845934650 | 31200 | 31200 | 31250 | 31150 | 1738 |
| 448 | 20240902 | 113600 | 24791701850 | 31200 | 31200 | 31200 | 31150 | 700 |
| 449 | 20240902 | 113500 | 24769875650 | 31150 | 31150 | 31200 | 31150 | 677 |
| 450 | 20240902 | 113400 | 24748773050 | 31200 | 31200 | 31200 | 31150 | 476 |
| 451 | 20240902 | 113300 | 24733934800 | 31200 | 31150 | 31200 | 31150 | 264 |
| 452 | 20240902 | 113200 | 24725700100 | 31200 | 31100 | 31200 | 31100 | 434 |
| 453 | 20240902 | 113100 | 24712170150 | 31150 | 31150 | 31150 | 31100 | 948 |
| 454 | 20240902 | 113000 | 24682649250 | 31100 | 31100 | 31150 | 31100 | 486 |
| 455 | 20240902 | 112900 | 24667512600 | 31150 | 31200 | 31200 | 31100 | 1912 |
| 456 | 20240902 | 112800 | 24607937200 | 31200 | 31150 | 31200 | 31150 | 717 |
| 457 | 20240902 | 112700 | 24585594650 | 31150 | 31200 | 31200 | 31150 | 1627 |
| 458 | 20240902 | 112600 | 24534834900 | 31200 | 31150 | 31200 | 31150 | 244 |
| 459 | 20240902 | 112500 | 24527223800 | 31150 | 31200 | 31250 | 31150 | 1012 |
| 460 | 20240902 | 112400 | 24495646700 | 31200 | 31150 | 31250 | 31150 | 463 |
| 461 | 20240902 | 112300 | 24481195850 | 31150 | 31150 | 31250 | 31150 | 1705 |
| 462 | 20240902 | 112200 | 24427999300 | 31200 | 31150 | 31200 | 31150 | 798 |
| 463 | 20240902 | 112100 | 24403125350 | 31100 | 31200 | 31200 | 31100 | 1351 |
| 464 | 20240902 | 112000 | 24361032950 | 31200 | 31200 | 31200 | 31150 | 494 |
| 465 | 20240902 | 111900 | 24345623750 | 31200 | 31150 | 31200 | 31150 | 789 |
| 466 | 20240902 | 111800 | 24321026500 | 31150 | 31200 | 31200 | 31150 | 686 |
| 467 | 20240902 | 111700 | 24299632450 | 31150 | 31150 | 31200 | 31150 | 207 |
| 468 | 20240902 | 111600 | 24293178400 | 31200 | 31250 | 31250 | 31150 | 1392 |
| 469 | 20240902 | 111500 | 24249767800 | 31250 | 31200 | 31250 | 31150 | 2974 |
| 470 | 20240902 | 111400 | 24156973250 | 31150 | 31100 | 31150 | 31050 | 2935 |
| 471 | 20240902 | 111300 | 24065647250 | 31050 | 31050 | 31100 | 31000 | 812 |
| 472 | 20240902 | 111200 | 24040428200 | 31050 | 31050 | 31100 | 31000 | 842 |
| 473 | 20240902 | 111100 | 24014287800 | 31050 | 31050 | 31100 | 31000 | 1449 |
| 474 | 20240902 | 111000 | 23969294150 | 31000 | 31050 | 31100 | 31000 | 1000 |
| 475 | 20240902 | 110900 | 23938258800 | 31050 | 31050 | 31050 | 31000 | 1628 |
| 476 | 20240902 | 110800 | 23887722700 | 31050 | 31050 | 31050 | 31000 | 384 |
| 477 | 20240902 | 110700 | 23875807450 | 31000 | 31000 | 31050 | 31000 | 779 |
| 478 | 20240902 | 110600 | 23851642100 | 31000 | 31050 | 31100 | 31000 | 1229 |
| 479 | 20240902 | 110500 | 23813474950 | 31050 | 31000 | 31100 | 31000 | 1036 |
| 480 | 20240902 | 110400 | 23781325900 | 31000 | 31050 | 31100 | 31000 | 1496 |
| 481 | 20240902 | 110300 | 23734869850 | 31050 | 31100 | 31150 | 31050 | 2318 |
| 482 | 20240902 | 110200 | 23662873400 | 31050 | 31050 | 31150 | 31050 | 842 |
| 483 | 20240902 | 110100 | 23636692800 | 31050 | 31150 | 31150 | 31050 | 2473 |
| 484 | 20240902 | 110000 | 23559817750 | 31150 | 31100 | 31150 | 31100 | 669 |
| 485 | 20240902 | 105900 | 23538997300 | 31100 | 31100 | 31150 | 31050 | 853 |
| 486 | 20240902 | 105800 | 23512484950 | 31150 | 31050 | 31150 | 31050 | 993 |
| 487 | 20240902 | 105700 | 23481609050 | 31050 | 31050 | 31100 | 31050 | 675 |
| 488 | 20240902 | 105600 | 23460624700 | 31050 | 31050 | 31100 | 31050 | 1022 |
| 489 | 20240902 | 105500 | 23428866950 | 31050 | 31100 | 31100 | 31050 | 412 |
| 490 | 20240902 | 105400 | 23416059100 | 31100 | 31050 | 31100 | 31050 | 670 |
| 491 | 20240902 | 105300 | 23395233650 | 31100 | 31100 | 31100 | 31050 | 868 |
| 492 | 20240902 | 105200 | 23368274000 | 31100 | 31100 | 31150 | 31050 | 3735 |
| 493 | 20240902 | 105100 | 23252112250 | 31100 | 31150 | 31150 | 31100 | 591 |
| 494 | 20240902 | 105000 | 23233709500 | 31200 | 31100 | 31200 | 31100 | 1193 |
| 495 | 20240902 | 104900 | 23196551400 | 31100 | 31100 | 31150 | 31100 | 653 |
| 496 | 20240902 | 104800 | 23176221200 | 31100 | 31100 | 31150 | 31100 | 434 |
| 497 | 20240902 | 104700 | 23162706100 | 31100 | 31200 | 31200 | 31100 | 2249 |
| 498 | 20240902 | 104600 | 23092663000 | 31150 | 31200 | 31200 | 31150 | 2466 |
| 499 | 20240902 | 104500 | 23015742150 | 31200 | 31200 | 31250 | 31200 | 383 |
| 500 | 20240902 | 104400 | 23003775650 | 31250 | 31250 | 31250 | 31200 | 1178 |
| 501 | 20240902 | 104300 | 22966995650 | 31200 | 31200 | 31250 | 31200 | 607 |
| 502 | 20240902 | 104200 | 22948052300 | 31200 | 31150 | 31200 | 31150 | 766 |
| 503 | 20240902 | 104100 | 22924162000 | 31150 | 31250 | 31250 | 31150 | 2196 |
| 504 | 20240902 | 104000 | 22855649150 | 31250 | 31200 | 31300 | 31200 | 968 |
| 505 | 20240902 | 103900 | 22825398450 | 31250 | 31200 | 31250 | 31200 | 365 |
| 506 | 20240902 | 103800 | 22813994100 | 31200 | 31200 | 31250 | 31150 | 1767 |
| 507 | 20240902 | 103700 | 22758856200 | 31150 | 31250 | 31300 | 31150 | 3197 |
| 508 | 20240902 | 103600 | 22659041750 | 31250 | 31200 | 31250 | 31200 | 1682 |
| 509 | 20240902 | 103500 | 22606486800 | 31200 | 31200 | 31250 | 31200 | 1972 |
| 510 | 20240902 | 103400 | 22544899850 | 31200 | 31200 | 31250 | 31200 | 1004 |
| 511 | 20240902 | 103300 | 22513532650 | 31200 | 31250 | 31250 | 31200 | 855 |
| 512 | 20240902 | 103200 | 22486837500 | 31250 | 31300 | 31300 | 31200 | 1790 |
| 513 | 20240902 | 103100 | 22430889550 | 31250 | 31200 | 31300 | 31200 | 1798 |
| 514 | 20240902 | 103000 | 22374656650 | 31250 | 31200 | 31300 | 31200 | 1345 |
| 515 | 20240902 | 102900 | 22332638050 | 31200 | 31200 | 31250 | 31150 | 1034 |
| 516 | 20240902 | 102800 | 22300380700 | 31250 | 31200 | 31300 | 31150 | 1230 |
| 517 | 20240902 | 102700 | 22261981900 | 31200 | 31150 | 31250 | 31150 | 705 |
| 518 | 20240902 | 102600 | 22239984300 | 31150 | 31200 | 31250 | 31150 | 1781 |
| 519 | 20240902 | 102500 | 22184398450 | 31250 | 31200 | 31250 | 31200 | 303 |
| 520 | 20240902 | 102400 | 22174935750 | 31250 | 31250 | 31250 | 31200 | 460 |
| 521 | 20240902 | 102300 | 22160562600 | 31200 | 31250 | 31250 | 31200 | 1035 |
| 522 | 20240902 | 102200 | 22128232100 | 31200 | 31200 | 31250 | 31200 | 432 |
| 523 | 20240902 | 102100 | 22114747000 | 31200 | 31200 | 31250 | 31150 | 2816 |
| 524 | 20240902 | 102000 | 22026922500 | 31150 | 31200 | 31200 | 31100 | 1539 |
| 525 | 20240902 | 101900 | 21978968200 | 31150 | 31150 | 31200 | 31150 | 845 |
| 526 | 20240902 | 101800 | 21952638600 | 31150 | 31150 | 31200 | 31150 | 1747 |
| 527 | 20240902 | 101700 | 21898195800 | 31150 | 31200 | 31200 | 31150 | 746 |
| 528 | 20240902 | 101600 | 21874937500 | 31200 | 31150 | 31200 | 31150 | 558 |
| 529 | 20240902 | 101500 | 21857534350 | 31100 | 31150 | 31200 | 31100 | 1562 |
| 530 | 20240902 | 101400 | 21808874600 | 31150 | 31150 | 31200 | 31150 | 2879 |
| 531 | 20240902 | 101300 | 21719132600 | 31150 | 31200 | 31200 | 31150 | 357 |
| 532 | 20240902 | 101200 | 21708008000 | 31200 | 31150 | 31200 | 31100 | 801 |
| 533 | 20240902 | 101100 | 21683051800 | 31100 | 31150 | 31200 | 31100 | 1884 |
| 534 | 20240902 | 101000 | 21624374450 | 31100 | 31300 | 31300 | 31100 | 5370 |
| 535 | 20240902 | 100900 | 21456939350 | 31250 | 31300 | 31350 | 31250 | 3189 |
| 536 | 20240902 | 100800 | 21357187150 | 31300 | 31300 | 31350 | 31300 | 1063 |
| 537 | 20240902 | 100700 | 21323874750 | 31350 | 31500 | 31500 | 31300 | 5071 |
| 538 | 20240902 | 100600 | 21164640850 | 31500 | 31500 | 31550 | 31450 | 4129 |
| 539 | 20240902 | 100500 | 21034570100 | 31500 | 31500 | 31500 | 31450 | 2640 |
| 540 | 20240902 | 100400 | 20951417600 | 31500 | 31400 | 31500 | 31400 | 2351 |
| 541 | 20240902 | 100300 | 20877442550 | 31450 | 31400 | 31450 | 31400 | 1290 |
| 542 | 20240902 | 100200 | 20836888000 | 31450 | 31400 | 31450 | 31350 | 973 |
| 543 | 20240902 | 100100 | 20806330600 | 31350 | 31350 | 31400 | 31300 | 1484 |
| 544 | 20240902 | 100000 | 20759771750 | 31400 | 31400 | 31400 | 31300 | 1068 |
| 545 | 20240902 | 095900 | 20726268950 | 31350 | 31400 | 31400 | 31300 | 1815 |
| 546 | 20240902 | 095800 | 20669375700 | 31400 | 31450 | 31500 | 31300 | 2011 |
| 547 | 20240902 | 095700 | 20606200800 | 31450 | 31500 | 31500 | 31450 | 941 |
| 548 | 20240902 | 095600 | 20576576550 | 31500 | 31500 | 31500 | 31400 | 3175 |
| 549 | 20240902 | 095500 | 20476594400 | 31500 | 31400 | 31550 | 31350 | 18277 |
| 550 | 20240902 | 095400 | 19901452900 | 31400 | 31350 | 31400 | 31250 | 3499 |
| 551 | 20240902 | 095300 | 19791830050 | 31350 | 31350 | 31450 | 31300 | 9429 |
| 552 | 20240902 | 095200 | 19495848600 | 31350 | 31150 | 31400 | 31150 | 13279 |
| 553 | 20240902 | 095100 | 19080520050 | 31200 | 31100 | 31200 | 31050 | 6863 |
| 554 | 20240902 | 095000 | 18866717250 | 31100 | 30950 | 31150 | 30950 | 9253 |
| 555 | 20240902 | 094900 | 18579427650 | 30950 | 30950 | 31000 | 30900 | 2198 |
| 556 | 20240902 | 094800 | 18511394000 | 30950 | 30900 | 30950 | 30900 | 5308 |
| 557 | 20240902 | 094700 | 18347305950 | 30900 | 31000 | 31050 | 30850 | 5227 |
| 558 | 20240902 | 094600 | 18185620150 | 31000 | 31050 | 31100 | 30950 | 3081 |
| 559 | 20240902 | 094500 | 18090030400 | 31050 | 31050 | 31100 | 31000 | 1047 |
| 560 | 20240902 | 094400 | 18057528150 | 31050 | 31000 | 31050 | 31000 | 640 |
| 561 | 20240902 | 094300 | 18037684000 | 31000 | 30950 | 31100 | 30950 | 3058 |
| 562 | 20240902 | 094200 | 17942911500 | 31000 | 31050 | 31050 | 31000 | 1346 |
| 563 | 20240902 | 094100 | 17901169300 | 31050 | 31050 | 31150 | 31000 | 6546 |
| 564 | 20240902 | 094000 | 17697990550 | 31100 | 31150 | 31150 | 31050 | 1914 |
| 565 | 20240902 | 093900 | 17638453050 | 31100 | 31100 | 31200 | 31100 | 3165 |
| 566 | 20240902 | 093800 | 17539875050 | 31150 | 31100 | 31150 | 31100 | 3863 |
| 567 | 20240902 | 093700 | 17419638300 | 31100 | 31100 | 31150 | 31100 | 1133 |
| 568 | 20240902 | 093600 | 17384385800 | 31100 | 31050 | 31100 | 31050 | 2822 |
| 569 | 20240902 | 093500 | 17296628200 | 31050 | 31100 | 31150 | 31050 | 806 |
| 570 | 20240902 | 093400 | 17271580000 | 31100 | 31100 | 31200 | 31050 | 5144 |
| 571 | 20240902 | 093300 | 17111503950 | 31150 | 31250 | 31350 | 31100 | 21461 |
| 572 | 20240902 | 093200 | 16440939600 | 31300 | 31250 | 31300 | 31250 | 1089 |
| 573 | 20240902 | 093100 | 16406880800 | 31250 | 31300 | 31350 | 31250 | 4865 |
| 574 | 20240902 | 093000 | 16254590900 | 31250 | 31200 | 31300 | 31100 | 3568 |
| 575 | 20240902 | 092900 | 16143248550 | 31250 | 31250 | 31350 | 31200 | 5886 |
| 576 | 20240902 | 092800 | 15959093850 | 31250 | 31150 | 31350 | 31150 | 8739 |
| 577 | 20240902 | 092700 | 15685980100 | 31200 | 31250 | 31250 | 31050 | 6016 |
| 578 | 20240902 | 092600 | 15498671850 | 31250 | 31050 | 31250 | 31050 | 6008 |
| 579 | 20240902 | 092500 | 15311520850 | 31100 | 31000 | 31100 | 30900 | 5764 |
| 580 | 20240902 | 092400 | 15132820450 | 31000 | 30900 | 31000 | 30850 | 6105 |
| 581 | 20240902 | 092300 | 14943947150 | 30900 | 31100 | 31150 | 30900 | 8292 |
| 582 | 20240902 | 092200 | 14686877050 | 31050 | 31050 | 31150 | 30900 | 6513 |
| 583 | 20240902 | 092100 | 14484909500 | 30950 | 31150 | 31200 | 30900 | 8699 |
| 584 | 20240902 | 092000 | 14215107700 | 31150 | 31150 | 31200 | 31100 | 4942 |
| 585 | 20240902 | 091900 | 14061259050 | 31200 | 31200 | 31300 | 31150 | 3117 |
| 586 | 20240902 | 091800 | 13963972850 | 31200 | 31400 | 31450 | 31150 | 7828 |
| 587 | 20240902 | 091700 | 13719191850 | 31400 | 31500 | 31550 | 31350 | 7103 |
| 588 | 20240902 | 091600 | 13495740150 | 31500 | 31500 | 31600 | 31450 | 7215 |
| 589 | 20240902 | 091500 | 13268202850 | 31500 | 31700 | 31750 | 31450 | 19784 |
| 590 | 20240902 | 091400 | 12642146600 | 31700 | 31600 | 31700 | 31450 | 16173 |
| 591 | 20240902 | 091300 | 12131329150 | 31650 | 31300 | 31650 | 31250 | 41328 |
| 592 | 20240902 | 091200 | 10829769200 | 31250 | 31150 | 31300 | 31100 | 12426 |
| 593 | 20240902 | 091100 | 10441895900 | 31200 | 31150 | 31200 | 30950 | 15059 |
| 594 | 20240902 | 091000 | 9973841850 | 31150 | 31300 | 31450 | 31100 | 16451 |
| 595 | 20240902 | 090900 | 9460012150 | 31400 | 31200 | 31500 | 31150 | 22621 |
| 596 | 20240902 | 090800 | 8751163050 | 31200 | 31350 | 31450 | 31200 | 17954 |
| 597 | 20240902 | 090700 | 8188045850 | 31400 | 31450 | 31550 | 31300 | 35669 |
| 598 | 20240902 | 090600 | 7066870350 | 31400 | 31050 | 31450 | 31050 | 49962 |
| 599 | 20240902 | 090500 | 5502750300 | 31100 | 30900 | 31100 | 30750 | 24810 |
| 600 | 20240902 | 090400 | 4735811550 | 30850 | 30900 | 31050 | 30850 | 14516 |
| 601 | 20240902 | 090300 | 4286184800 | 30900 | 31200 | 31250 | 30800 | 18551 |
| 602 | 20240902 | 090200 | 3710419000 | 31150 | 30950 | 31300 | 30900 | 39208 |
| 603 | 20240902 | 090100 | 2488728400 | 30950 | 30900 | 31150 | 30800 | 33719 |
| 604 | 20240902 | 090000 | 1443656250 | 30900 | 31000 | 31000 | 30700 | 46566 |