33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 3 | 20240903 | 190100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20240903 | 190000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20240903 | 185900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20240903 | 185800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20240903 | 185700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20240903 | 185600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20240903 | 185500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20240903 | 185400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20240903 | 185300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20240903 | 185200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20240903 | 185100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20240903 | 185000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20240903 | 184900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20240903 | 184800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20240903 | 184700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20240903 | 184600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20240903 | 184500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20240903 | 184400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20240903 | 184300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20240903 | 184200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20240903 | 184100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20240903 | 184000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20240903 | 183900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20240903 | 183800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20240903 | 183700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20240903 | 183600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20240903 | 183500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20240903 | 183400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20240903 | 183300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20240903 | 183200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 33 | 20240903 | 183100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20240903 | 183000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20240903 | 182900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20240903 | 182800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20240903 | 182700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20240903 | 182600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20240903 | 182500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20240903 | 182400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20240903 | 182300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20240903 | 182200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20240903 | 182100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20240903 | 182000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20240903 | 181900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20240903 | 181800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20240903 | 181700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20240903 | 181600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20240903 | 181500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20240903 | 181400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20240903 | 181300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20240903 | 181200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20240903 | 181100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20240903 | 181000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20240903 | 180900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20240903 | 180800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20240903 | 180700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20240903 | 180600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20240903 | 180500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20240903 | 180400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20240903 | 180300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20240903 | 180200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 63 | 20240903 | 180100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20240903 | 180000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20240903 | 175900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20240903 | 175800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20240903 | 175700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20240903 | 175600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20240903 | 175500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20240903 | 175400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20240903 | 175300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20240903 | 175200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20240903 | 175100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20240903 | 175000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20240903 | 174900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20240903 | 174800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20240903 | 174700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20240903 | 174600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20240903 | 174500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20240903 | 174400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20240903 | 174300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20240903 | 174200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20240903 | 174100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20240903 | 174000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20240903 | 173900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20240903 | 173800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20240903 | 173700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20240903 | 173600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20240903 | 173500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20240903 | 173400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20240903 | 173300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20240903 | 173200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 93 | 20240903 | 173100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20240903 | 173000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20240903 | 172900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20240903 | 172800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20240903 | 172700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20240903 | 172600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20240903 | 172500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20240903 | 172400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20240903 | 172300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20240903 | 172200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20240903 | 172100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20240903 | 172000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20240903 | 171900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20240903 | 171800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20240903 | 171700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20240903 | 171600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20240903 | 171500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20240903 | 171400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20240903 | 171300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20240903 | 171200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20240903 | 171100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20240903 | 171000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20240903 | 170900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20240903 | 170800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20240903 | 170700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20240903 | 170600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20240903 | 170500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20240903 | 170400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20240903 | 170300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20240903 | 170200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 123 | 20240903 | 170100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20240903 | 170000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20240903 | 165900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20240903 | 165800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20240903 | 165700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20240903 | 165600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20240903 | 165500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20240903 | 165400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20240903 | 165300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20240903 | 165200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20240903 | 165100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20240903 | 165000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20240903 | 164900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20240903 | 164800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20240903 | 164700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20240903 | 164600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20240903 | 164500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20240903 | 164400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20240903 | 164300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20240903 | 164200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20240903 | 164100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20240903 | 164000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20240903 | 163900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20240903 | 163800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20240903 | 163700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20240903 | 163600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20240903 | 163500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20240903 | 163400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20240903 | 163300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20240903 | 163200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 153 | 20240903 | 163100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20240903 | 163000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20240903 | 162900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20240903 | 162800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20240903 | 162700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20240903 | 162600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20240903 | 162500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20240903 | 162400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20240903 | 162300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20240903 | 162200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20240903 | 162100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20240903 | 162000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20240903 | 161900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20240903 | 161800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20240903 | 161700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20240903 | 161600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20240903 | 161500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20240903 | 161400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20240903 | 161300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20240903 | 161200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20240903 | 161100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20240903 | 161000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20240903 | 160900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20240903 | 160800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20240903 | 160700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20240903 | 160600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20240903 | 160500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20240903 | 160400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20240903 | 160300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20240903 | 160200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 183 | 20240903 | 160100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20240903 | 160000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20240903 | 155900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20240903 | 155800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20240903 | 155700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20240903 | 155600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20240903 | 155500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20240903 | 155400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20240903 | 155300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20240903 | 155200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20240903 | 155100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20240903 | 155000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20240903 | 154900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20240903 | 154800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20240903 | 154700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20240903 | 154600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20240903 | 154500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20240903 | 154400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20240903 | 154300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20240903 | 154200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20240903 | 154100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20240903 | 154000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20240903 | 153900 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20240903 | 153800 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20240903 | 153700 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20240903 | 153600 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20240903 | 153500 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20240903 | 153400 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20240903 | 153300 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20240903 | 153200 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 213 | 20240903 | 153100 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20240903 | 153000 | 33848396350 | 31250 | 31250 | 31250 | 31250 | 10555 |
| 215 | 20240903 | 152900 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 216 | 20240903 | 152800 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 217 | 20240903 | 152700 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 218 | 20240903 | 152600 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 219 | 20240903 | 152500 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 220 | 20240903 | 152400 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 221 | 20240903 | 152300 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 222 | 20240903 | 152200 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 223 | 20240903 | 152100 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 224 | 20240903 | 152000 | 33518552600 | 31200 | 31200 | 31200 | 31200 | 0 |
| 225 | 20240903 | 151900 | 33518552600 | 31200 | 31250 | 31400 | 31200 | 3278 |
| 226 | 20240903 | 151800 | 33416085050 | 31250 | 31250 | 31300 | 31200 | 3093 |
| 227 | 20240903 | 151700 | 33319424700 | 31250 | 31250 | 31300 | 31250 | 1004 |
| 228 | 20240903 | 151600 | 33288040400 | 31250 | 31250 | 31300 | 31250 | 1204 |
| 229 | 20240903 | 151500 | 33250401350 | 31250 | 31350 | 31400 | 31200 | 2764 |
| 230 | 20240903 | 151400 | 33164035150 | 31300 | 31350 | 31350 | 31250 | 1844 |
| 231 | 20240903 | 151300 | 33106339950 | 31350 | 31350 | 31400 | 31300 | 1398 |
| 232 | 20240903 | 151200 | 33062546600 | 31350 | 31350 | 31350 | 31250 | 894 |
| 233 | 20240903 | 151100 | 33034561200 | 31300 | 31400 | 31400 | 31300 | 1808 |
| 234 | 20240903 | 151000 | 32977895800 | 31400 | 31350 | 31400 | 31300 | 1378 |
| 235 | 20240903 | 150900 | 32934671650 | 31350 | 31300 | 31400 | 31250 | 5007 |
| 236 | 20240903 | 150800 | 32777930800 | 31300 | 31200 | 31300 | 31200 | 1092 |
| 237 | 20240903 | 150700 | 32743831100 | 31200 | 31300 | 31350 | 31200 | 1748 |
| 238 | 20240903 | 150600 | 32689173400 | 31350 | 31300 | 31350 | 31200 | 4587 |
| 239 | 20240903 | 150500 | 32545655450 | 31250 | 31250 | 31300 | 31250 | 1429 |
| 240 | 20240903 | 150400 | 32500971100 | 31200 | 31200 | 31300 | 31200 | 1348 |
| 241 | 20240903 | 150300 | 32458849050 | 31200 | 31250 | 31300 | 31150 | 1659 |
| 242 | 20240903 | 150200 | 32407075550 | 31250 | 31200 | 31250 | 31150 | 1460 |
| 243 | 20240903 | 150100 | 32361512650 | 31200 | 31250 | 31300 | 31200 | 4100 |
| 244 | 20240903 | 150000 | 32233494350 | 31250 | 31250 | 31300 | 31150 | 2241 |
| 245 | 20240903 | 145900 | 32163528750 | 31200 | 31250 | 31300 | 31150 | 5671 |
| 246 | 20240903 | 145800 | 31986362800 | 31250 | 31200 | 31250 | 31200 | 1484 |
| 247 | 20240903 | 145700 | 31940044700 | 31250 | 31250 | 31300 | 31200 | 2893 |
| 248 | 20240903 | 145600 | 31849661350 | 31250 | 31300 | 31300 | 31200 | 2693 |
| 249 | 20240903 | 145500 | 31765560250 | 31250 | 31300 | 31300 | 31250 | 3654 |
| 250 | 20240903 | 145400 | 31651308500 | 31300 | 31200 | 31300 | 31200 | 1811 |
| 251 | 20240903 | 145300 | 31594703200 | 31200 | 31250 | 31300 | 31200 | 4601 |
| 252 | 20240903 | 145200 | 31450932000 | 31250 | 31300 | 31350 | 31250 | 2746 |
| 253 | 20240903 | 145100 | 31365000450 | 31300 | 31350 | 31400 | 31300 | 2281 |
| 254 | 20240903 | 145000 | 31293552750 | 31350 | 31400 | 31400 | 31350 | 2494 |
| 255 | 20240903 | 144900 | 31215347900 | 31400 | 31400 | 31500 | 31300 | 5378 |
| 256 | 20240903 | 144800 | 31046644950 | 31450 | 31500 | 31600 | 31400 | 5596 |
| 257 | 20240903 | 144700 | 30870593000 | 31500 | 31450 | 31500 | 31450 | 1319 |
| 258 | 20240903 | 144600 | 30829098650 | 31450 | 31450 | 31550 | 31450 | 683 |
| 259 | 20240903 | 144500 | 30807586700 | 31450 | 31550 | 31550 | 31450 | 1508 |
| 260 | 20240903 | 144400 | 30760105200 | 31550 | 31550 | 31550 | 31450 | 1043 |
| 261 | 20240903 | 144300 | 30727252000 | 31500 | 31550 | 31550 | 31500 | 1243 |
| 262 | 20240903 | 144200 | 30688048600 | 31550 | 31500 | 31650 | 31500 | 1499 |
| 263 | 20240903 | 144100 | 30640792600 | 31500 | 31500 | 31600 | 31450 | 1192 |
| 264 | 20240903 | 144000 | 30603229600 | 31500 | 31450 | 31500 | 31400 | 2306 |
| 265 | 20240903 | 143900 | 30530671350 | 31400 | 31450 | 31450 | 31400 | 4288 |
| 266 | 20240903 | 143800 | 30395977000 | 31450 | 31500 | 31500 | 31450 | 2679 |
| 267 | 20240903 | 143700 | 30311714100 | 31500 | 31500 | 31550 | 31450 | 2117 |
| 268 | 20240903 | 143600 | 30245039300 | 31550 | 31600 | 31600 | 31500 | 3188 |
| 269 | 20240903 | 143500 | 30144449600 | 31600 | 31550 | 31600 | 31500 | 1878 |
| 270 | 20240903 | 143400 | 30085240600 | 31550 | 31600 | 31600 | 31500 | 4214 |
| 271 | 20240903 | 143300 | 29952366300 | 31600 | 31600 | 31650 | 31600 | 1783 |
| 272 | 20240903 | 143200 | 29896014050 | 31600 | 31700 | 31800 | 31600 | 5247 |
| 273 | 20240903 | 143100 | 29729841350 | 31700 | 31650 | 31750 | 31650 | 2055 |
| 274 | 20240903 | 143000 | 29664773100 | 31700 | 31650 | 31750 | 31650 | 595 |
| 275 | 20240903 | 142900 | 29645934500 | 31650 | 31700 | 31850 | 31650 | 2877 |
| 276 | 20240903 | 142800 | 29554672850 | 31700 | 31650 | 31700 | 31650 | 8630 |
| 277 | 20240903 | 142700 | 29281419200 | 31600 | 31600 | 31650 | 31600 | 499 |
| 278 | 20240903 | 142600 | 29265642750 | 31600 | 31650 | 31700 | 31600 | 1633 |
| 279 | 20240903 | 142500 | 29213968550 | 31650 | 31700 | 31700 | 31600 | 2494 |
| 280 | 20240903 | 142400 | 29135089500 | 31700 | 31600 | 31750 | 31600 | 2700 |
| 281 | 20240903 | 142300 | 29049607800 | 31600 | 31700 | 31750 | 31600 | 4101 |
| 282 | 20240903 | 142200 | 28919843250 | 31750 | 31750 | 31850 | 31700 | 2448 |
| 283 | 20240903 | 142100 | 28842129050 | 31750 | 31750 | 31800 | 31750 | 5134 |
| 284 | 20240903 | 142000 | 28679111100 | 31750 | 31750 | 31800 | 31750 | 1672 |
| 285 | 20240903 | 141900 | 28625977900 | 31800 | 31750 | 31850 | 31750 | 612 |
| 286 | 20240903 | 141800 | 28606524400 | 31750 | 31850 | 31850 | 31750 | 2272 |
| 287 | 20240903 | 141700 | 28534314550 | 31850 | 31800 | 31850 | 31800 | 1122 |
| 288 | 20240903 | 141600 | 28498620450 | 31850 | 31800 | 32000 | 31800 | 2079 |
| 289 | 20240903 | 141500 | 28432358500 | 31800 | 31850 | 31900 | 31800 | 1508 |
| 290 | 20240903 | 141400 | 28384336100 | 31800 | 31800 | 31850 | 31800 | 1808 |
| 291 | 20240903 | 141300 | 28326831100 | 31850 | 31850 | 31850 | 31800 | 1209 |
| 292 | 20240903 | 141200 | 28288364100 | 31800 | 31850 | 31900 | 31800 | 827 |
| 293 | 20240903 | 141100 | 28262035050 | 31850 | 31850 | 31900 | 31800 | 2680 |
| 294 | 20240903 | 141000 | 28176692800 | 31850 | 32000 | 32000 | 31850 | 2498 |
| 295 | 20240903 | 140900 | 28096977900 | 32000 | 32050 | 32050 | 31950 | 510 |
| 296 | 20240903 | 140800 | 28080668150 | 32050 | 31900 | 32200 | 31900 | 2862 |
| 297 | 20240903 | 140700 | 27988918600 | 31900 | 32100 | 32100 | 31900 | 3424 |
| 298 | 20240903 | 140600 | 27879434150 | 32000 | 32100 | 32100 | 32000 | 1002 |
| 299 | 20240903 | 140500 | 27847315700 | 32100 | 32050 | 32150 | 32000 | 1737 |
| 300 | 20240903 | 140400 | 27791637400 | 32050 | 32150 | 32200 | 32050 | 3346 |
| 301 | 20240903 | 140300 | 27684162850 | 32200 | 32150 | 32200 | 32150 | 491 |
| 302 | 20240903 | 140200 | 27668354700 | 32150 | 32150 | 32250 | 32100 | 2025 |
| 303 | 20240903 | 140100 | 27603237950 | 32200 | 32250 | 32300 | 32150 | 3948 |
| 304 | 20240903 | 140000 | 27476070800 | 32250 | 32250 | 32300 | 32150 | 5456 |
| 305 | 20240903 | 135900 | 27300178500 | 32200 | 32200 | 32250 | 32200 | 750 |
| 306 | 20240903 | 135800 | 27276014350 | 32200 | 32200 | 32250 | 32200 | 989 |
| 307 | 20240903 | 135700 | 27244160300 | 32150 | 32150 | 32150 | 32100 | 1163 |
| 308 | 20240903 | 135600 | 27206785350 | 32150 | 32150 | 32150 | 32100 | 1110 |
| 309 | 20240903 | 135500 | 27171111650 | 32150 | 32200 | 32300 | 32100 | 10407 |
| 310 | 20240903 | 135400 | 26835326650 | 32200 | 32150 | 32200 | 32150 | 2300 |
| 311 | 20240903 | 135300 | 26761332100 | 32150 | 32150 | 32200 | 32100 | 623 |
| 312 | 20240903 | 135200 | 26741304400 | 32150 | 32200 | 32300 | 32150 | 1965 |
| 313 | 20240903 | 135100 | 26677919900 | 32150 | 32250 | 32250 | 32150 | 1145 |
| 314 | 20240903 | 135000 | 26641044650 | 32150 | 32250 | 32250 | 32150 | 600 |
| 315 | 20240903 | 134900 | 26621718750 | 32250 | 32150 | 32250 | 32050 | 1270 |
| 316 | 20240903 | 134800 | 26580899200 | 32100 | 32200 | 32250 | 32100 | 1200 |
| 317 | 20240903 | 134700 | 26542282850 | 32200 | 32250 | 32300 | 32200 | 2815 |
| 318 | 20240903 | 134600 | 26451459500 | 32250 | 32300 | 32300 | 32200 | 1950 |
| 319 | 20240903 | 134500 | 26388559250 | 32300 | 32250 | 32300 | 32250 | 2447 |
| 320 | 20240903 | 134400 | 26309566600 | 32250 | 32200 | 32300 | 32200 | 4241 |
| 321 | 20240903 | 134300 | 26172723600 | 32250 | 32200 | 32250 | 32200 | 724 |
| 322 | 20240903 | 134200 | 26149398700 | 32150 | 32150 | 32200 | 32100 | 3290 |
| 323 | 20240903 | 134100 | 26043508150 | 32150 | 32150 | 32150 | 32050 | 2168 |
| 324 | 20240903 | 134000 | 25973857200 | 32100 | 32100 | 32100 | 32050 | 1624 |
| 325 | 20240903 | 133900 | 25921738550 | 32100 | 32000 | 32100 | 32000 | 1479 |
| 326 | 20240903 | 133800 | 25874381650 | 32000 | 32050 | 32100 | 31950 | 1292 |
| 327 | 20240903 | 133700 | 25833035100 | 32050 | 32000 | 32050 | 32000 | 353 |
| 328 | 20240903 | 133600 | 25821728750 | 32050 | 32000 | 32150 | 32000 | 3163 |
| 329 | 20240903 | 133500 | 25720195100 | 31950 | 32100 | 32100 | 31950 | 569 |
| 330 | 20240903 | 133400 | 25701954100 | 32100 | 32000 | 32100 | 31950 | 1096 |
| 331 | 20240903 | 133300 | 25666855850 | 31950 | 32050 | 32100 | 31950 | 1316 |
| 332 | 20240903 | 133200 | 25624651300 | 32000 | 32000 | 32050 | 31950 | 1646 |
| 333 | 20240903 | 133100 | 25571910100 | 32000 | 32000 | 32050 | 31950 | 821 |
| 334 | 20240903 | 133000 | 25545644550 | 32000 | 32000 | 32050 | 32000 | 1346 |
| 335 | 20240903 | 132900 | 25502565250 | 32000 | 32000 | 32050 | 31950 | 851 |
| 336 | 20240903 | 132800 | 25475336150 | 32000 | 32050 | 32050 | 32000 | 3203 |
| 337 | 20240903 | 132700 | 25372708500 | 32000 | 32000 | 32050 | 32000 | 1468 |
| 338 | 20240903 | 132600 | 25325727350 | 32000 | 32000 | 32050 | 31950 | 3724 |
| 339 | 20240903 | 132500 | 25206534100 | 32000 | 31950 | 32000 | 31950 | 1028 |
| 340 | 20240903 | 132400 | 25173667950 | 32000 | 32000 | 32100 | 31950 | 2201 |
| 341 | 20240903 | 132300 | 25103169700 | 32050 | 32000 | 32050 | 31950 | 347 |
| 342 | 20240903 | 132200 | 25092064450 | 32050 | 32050 | 32100 | 31950 | 2749 |
| 343 | 20240903 | 132100 | 25004017700 | 32050 | 31900 | 32050 | 31900 | 1392 |
| 344 | 20240903 | 132000 | 24959452350 | 31950 | 32000 | 32100 | 31900 | 2032 |
| 345 | 20240903 | 131900 | 24894380250 | 31950 | 31900 | 32000 | 31850 | 2748 |
| 346 | 20240903 | 131800 | 24806532950 | 31950 | 31950 | 31950 | 31900 | 792 |
| 347 | 20240903 | 131700 | 24781234000 | 31900 | 31950 | 31950 | 31850 | 1248 |
| 348 | 20240903 | 131600 | 24741418600 | 31950 | 31950 | 32000 | 31900 | 970 |
| 349 | 20240903 | 131500 | 24710430250 | 32000 | 31900 | 32000 | 31900 | 1439 |
| 350 | 20240903 | 131400 | 24664478850 | 31900 | 32000 | 32000 | 31900 | 239 |
| 351 | 20240903 | 131300 | 24656841950 | 32050 | 31950 | 32050 | 31950 | 1871 |
| 352 | 20240903 | 131200 | 24596937500 | 31950 | 31950 | 32050 | 31950 | 2857 |
| 353 | 20240903 | 131100 | 24505488350 | 31900 | 31900 | 31950 | 31850 | 1190 |
| 354 | 20240903 | 131000 | 24467530400 | 31850 | 31850 | 31900 | 31850 | 755 |
| 355 | 20240903 | 130900 | 24443450300 | 31900 | 31950 | 32000 | 31900 | 1396 |
| 356 | 20240903 | 130800 | 24398863350 | 31950 | 32000 | 32050 | 31900 | 458 |
| 357 | 20240903 | 130700 | 24384216200 | 32000 | 32000 | 32100 | 31950 | 1321 |
| 358 | 20240903 | 130600 | 24341881800 | 32000 | 32050 | 32050 | 31950 | 1309 |
| 359 | 20240903 | 130500 | 24299990500 | 32050 | 32000 | 32100 | 32000 | 1831 |
| 360 | 20240903 | 130400 | 24241262100 | 32000 | 31950 | 32100 | 31900 | 3041 |
| 361 | 20240903 | 130300 | 24143973800 | 31950 | 32000 | 32000 | 31950 | 753 |
| 362 | 20240903 | 130200 | 24119889900 | 32050 | 32000 | 32100 | 31950 | 1707 |
| 363 | 20240903 | 130100 | 24065207050 | 32000 | 32000 | 32050 | 31950 | 500 |
| 364 | 20240903 | 130000 | 24049202750 | 32050 | 32100 | 32100 | 32050 | 1876 |
| 365 | 20240903 | 125900 | 23989067800 | 32050 | 32050 | 32100 | 32000 | 1578 |
| 366 | 20240903 | 125800 | 23938458350 | 32100 | 32000 | 32150 | 31950 | 3078 |
| 367 | 20240903 | 125700 | 23839692100 | 31950 | 31950 | 32050 | 31900 | 808 |
| 368 | 20240903 | 125600 | 23813855600 | 31900 | 31950 | 32100 | 31900 | 2903 |
| 369 | 20240903 | 125500 | 23720962050 | 31950 | 31950 | 31950 | 31900 | 1081 |
| 370 | 20240903 | 125400 | 23686431350 | 31900 | 31850 | 31950 | 31850 | 666 |
| 371 | 20240903 | 125300 | 23665176550 | 31850 | 31900 | 31950 | 31850 | 607 |
| 372 | 20240903 | 125200 | 23645827000 | 31900 | 31950 | 32000 | 31900 | 350 |
| 373 | 20240903 | 125100 | 23634643300 | 31950 | 31950 | 32100 | 31900 | 1511 |
| 374 | 20240903 | 125000 | 23586269000 | 31950 | 32000 | 32000 | 31950 | 415 |
| 375 | 20240903 | 124900 | 23572998550 | 31950 | 31950 | 32000 | 31900 | 201 |
| 376 | 20240903 | 124800 | 23566576650 | 31950 | 31900 | 32100 | 31900 | 2090 |
| 377 | 20240903 | 124700 | 23499675950 | 31900 | 31900 | 31900 | 31850 | 355 |
| 378 | 20240903 | 124600 | 23488359200 | 31900 | 31850 | 31900 | 31850 | 430 |
| 379 | 20240903 | 124500 | 23474651800 | 31850 | 31900 | 31900 | 31850 | 569 |
| 380 | 20240903 | 124400 | 23456524050 | 31900 | 31800 | 32000 | 31750 | 1327 |
| 381 | 20240903 | 124300 | 23414212150 | 31750 | 31800 | 31800 | 31750 | 717 |
| 382 | 20240903 | 124200 | 23391425700 | 31800 | 31800 | 31850 | 31750 | 554 |
| 383 | 20240903 | 124100 | 23373817550 | 31800 | 31850 | 31850 | 31800 | 1344 |
| 384 | 20240903 | 124000 | 23331061900 | 31850 | 31800 | 32000 | 31800 | 1739 |
| 385 | 20240903 | 123900 | 23275520900 | 31800 | 31850 | 31850 | 31800 | 471 |
| 386 | 20240903 | 123800 | 23260531400 | 31900 | 31800 | 31900 | 31800 | 643 |
| 387 | 20240903 | 123700 | 23240060950 | 31850 | 31800 | 31950 | 31800 | 3067 |
| 388 | 20240903 | 123600 | 23142397850 | 31850 | 31900 | 31900 | 31800 | 1389 |
| 389 | 20240903 | 123500 | 23098184650 | 31900 | 31950 | 31950 | 31850 | 238 |
| 390 | 20240903 | 123400 | 23090590500 | 31950 | 31850 | 31950 | 31850 | 673 |
| 391 | 20240903 | 123300 | 23069147300 | 31850 | 31900 | 32000 | 31850 | 809 |
| 392 | 20240903 | 123200 | 23043327700 | 31950 | 31900 | 32050 | 31850 | 2361 |
| 393 | 20240903 | 123100 | 22967908000 | 31900 | 32000 | 32000 | 31850 | 456 |
| 394 | 20240903 | 123000 | 22953338350 | 32000 | 31900 | 32000 | 31850 | 1495 |
| 395 | 20240903 | 122900 | 22905534800 | 31900 | 31950 | 31950 | 31850 | 1610 |
| 396 | 20240903 | 122800 | 22854216950 | 31900 | 32000 | 32000 | 31900 | 1332 |
| 397 | 20240903 | 122700 | 22811651700 | 32000 | 32000 | 32050 | 31950 | 1595 |
| 398 | 20240903 | 122600 | 22760624350 | 31950 | 31950 | 32000 | 31950 | 1242 |
| 399 | 20240903 | 122500 | 22720895500 | 31950 | 32000 | 32000 | 31950 | 877 |
| 400 | 20240903 | 122400 | 22692863750 | 32000 | 32000 | 32000 | 31950 | 3278 |
| 401 | 20240903 | 122300 | 22587981400 | 31950 | 31950 | 32000 | 31900 | 1536 |
| 402 | 20240903 | 122200 | 22538860600 | 31950 | 31950 | 31950 | 31900 | 365 |
| 403 | 20240903 | 122100 | 22527209250 | 31950 | 32000 | 32000 | 31900 | 1054 |
| 404 | 20240903 | 122000 | 22493526250 | 32000 | 31950 | 32000 | 31950 | 586 |
| 405 | 20240903 | 121900 | 22474781850 | 31950 | 32000 | 32000 | 31950 | 925 |
| 406 | 20240903 | 121800 | 22445190950 | 31950 | 32000 | 32000 | 31950 | 414 |
| 407 | 20240903 | 121700 | 22431952850 | 32000 | 32000 | 32000 | 31900 | 249 |
| 408 | 20240903 | 121600 | 22423990400 | 31900 | 31850 | 32200 | 31850 | 4156 |
| 409 | 20240903 | 121500 | 22291019700 | 31850 | 31950 | 32000 | 31850 | 3325 |
| 410 | 20240903 | 121400 | 22184967400 | 32000 | 31950 | 32050 | 31950 | 759 |
| 411 | 20240903 | 121300 | 22160681650 | 31950 | 32050 | 32050 | 31950 | 3120 |
| 412 | 20240903 | 121200 | 22060900450 | 32000 | 32100 | 32100 | 32000 | 383 |
| 413 | 20240903 | 121100 | 22048633350 | 32100 | 32100 | 32100 | 32000 | 607 |
| 414 | 20240903 | 121000 | 22029182900 | 32050 | 32150 | 32150 | 32050 | 351 |
| 415 | 20240903 | 120900 | 22017909700 | 32150 | 32100 | 32250 | 32100 | 1266 |
| 416 | 20240903 | 120800 | 21977160050 | 32050 | 32050 | 32250 | 32050 | 1807 |
| 417 | 20240903 | 120700 | 21919071950 | 32050 | 32050 | 32100 | 32000 | 495 |
| 418 | 20240903 | 120600 | 21903213000 | 32050 | 32050 | 32100 | 31950 | 459 |
| 419 | 20240903 | 120500 | 21888515600 | 32050 | 32050 | 32050 | 32000 | 951 |
| 420 | 20240903 | 120400 | 21858041650 | 32050 | 32000 | 32050 | 31900 | 1389 |
| 421 | 20240903 | 120300 | 21813665250 | 32000 | 32100 | 32100 | 31900 | 993 |
| 422 | 20240903 | 120200 | 21781912950 | 32150 | 32100 | 32200 | 31900 | 3706 |
| 423 | 20240903 | 120100 | 21663157850 | 32100 | 32050 | 32150 | 32050 | 671 |
| 424 | 20240903 | 120000 | 21641616750 | 32150 | 32250 | 32400 | 31900 | 14910 |
| 425 | 20240903 | 115900 | 21163410200 | 32250 | 32250 | 32250 | 32200 | 465 |
| 426 | 20240903 | 115800 | 21148421450 | 32200 | 32250 | 32250 | 32200 | 653 |
| 427 | 20240903 | 115700 | 21127367650 | 32250 | 32250 | 32250 | 32200 | 643 |
| 428 | 20240903 | 115600 | 21106646700 | 32250 | 32250 | 32250 | 32200 | 670 |
| 429 | 20240903 | 115500 | 21085050450 | 32250 | 32250 | 32400 | 32200 | 2037 |
| 430 | 20240903 | 115400 | 21019269750 | 32250 | 32300 | 32300 | 32250 | 250 |
| 431 | 20240903 | 115300 | 21011201050 | 32250 | 32300 | 32350 | 32250 | 1785 |
| 432 | 20240903 | 115200 | 20953612500 | 32300 | 32250 | 32350 | 32200 | 2433 |
| 433 | 20240903 | 115100 | 20875010050 | 32250 | 32250 | 32250 | 32200 | 792 |
| 434 | 20240903 | 115000 | 20849486500 | 32250 | 32300 | 32300 | 32200 | 790 |
| 435 | 20240903 | 114900 | 20824006750 | 32250 | 32300 | 32350 | 32250 | 690 |
| 436 | 20240903 | 114800 | 20801707100 | 32300 | 32250 | 32350 | 32200 | 1680 |
| 437 | 20240903 | 114700 | 20747438500 | 32250 | 32250 | 32250 | 32200 | 1043 |
| 438 | 20240903 | 114600 | 20713833300 | 32250 | 32250 | 32300 | 32200 | 837 |
| 439 | 20240903 | 114500 | 20686849550 | 32300 | 32250 | 32300 | 32200 | 381 |
| 440 | 20240903 | 114400 | 20674559300 | 32200 | 32300 | 32350 | 32200 | 4252 |
| 441 | 20240903 | 114300 | 20537235300 | 32300 | 32350 | 32350 | 32300 | 771 |
| 442 | 20240903 | 114200 | 20512310600 | 32350 | 32350 | 32350 | 32300 | 299 |
| 443 | 20240903 | 114100 | 20502639650 | 32350 | 32300 | 32400 | 32250 | 1778 |
| 444 | 20240903 | 114000 | 20445163450 | 32300 | 32250 | 32350 | 32250 | 1003 |
| 445 | 20240903 | 113900 | 20412741550 | 32350 | 32250 | 32350 | 32250 | 712 |
| 446 | 20240903 | 113800 | 20389746350 | 32250 | 32300 | 32300 | 32250 | 648 |
| 447 | 20240903 | 113700 | 20368830700 | 32300 | 32300 | 32350 | 32250 | 385 |
| 448 | 20240903 | 113600 | 20356396000 | 32300 | 32300 | 32350 | 32200 | 2031 |
| 449 | 20240903 | 113500 | 20290758300 | 32250 | 32250 | 32250 | 32200 | 676 |
| 450 | 20240903 | 113400 | 20268974100 | 32250 | 32200 | 32300 | 32150 | 1823 |
| 451 | 20240903 | 113300 | 20210215250 | 32150 | 32250 | 32300 | 32150 | 1372 |
| 452 | 20240903 | 113200 | 20165980900 | 32250 | 32200 | 32250 | 32200 | 709 |
| 453 | 20240903 | 113100 | 20143135450 | 32250 | 32200 | 32250 | 32200 | 600 |
| 454 | 20240903 | 113000 | 20123797850 | 32250 | 32250 | 32250 | 32200 | 527 |
| 455 | 20240903 | 112900 | 20106823750 | 32250 | 32200 | 32250 | 32150 | 577 |
| 456 | 20240903 | 112800 | 20088237150 | 32200 | 32200 | 32300 | 32200 | 2012 |
| 457 | 20240903 | 112700 | 20023314300 | 32150 | 32150 | 32300 | 32050 | 2443 |
| 458 | 20240903 | 112600 | 19944697350 | 32150 | 32200 | 32200 | 32100 | 1080 |
| 459 | 20240903 | 112500 | 19909988050 | 32200 | 32200 | 32200 | 32150 | 539 |
| 460 | 20240903 | 112400 | 19892640850 | 32200 | 32150 | 32200 | 32150 | 478 |
| 461 | 20240903 | 112300 | 19877260050 | 32200 | 32150 | 32250 | 32150 | 508 |
| 462 | 20240903 | 112200 | 19860905550 | 32250 | 32250 | 32250 | 32200 | 672 |
| 463 | 20240903 | 112100 | 19839244250 | 32250 | 32350 | 32350 | 32200 | 444 |
| 464 | 20240903 | 112000 | 19824913700 | 32350 | 32200 | 32400 | 32150 | 3966 |
| 465 | 20240903 | 111900 | 19696794200 | 32200 | 32150 | 32200 | 32150 | 1071 |
| 466 | 20240903 | 111800 | 19662319700 | 32150 | 32150 | 32200 | 32050 | 1453 |
| 467 | 20240903 | 111700 | 19615661250 | 32150 | 32150 | 32150 | 32050 | 4095 |
| 468 | 20240903 | 111600 | 19484330000 | 32150 | 32250 | 32250 | 32100 | 3816 |
| 469 | 20240903 | 111500 | 19361747000 | 32200 | 32200 | 32250 | 32200 | 1043 |
| 470 | 20240903 | 111400 | 19328139350 | 32250 | 32250 | 32300 | 32200 | 1463 |
| 471 | 20240903 | 111300 | 19280982850 | 32250 | 32350 | 32400 | 32250 | 2209 |
| 472 | 20240903 | 111200 | 19209562750 | 32400 | 32200 | 32400 | 32100 | 3265 |
| 473 | 20240903 | 111100 | 19104075500 | 32100 | 32250 | 32300 | 32100 | 4694 |
| 474 | 20240903 | 111000 | 18952980850 | 32250 | 32450 | 32500 | 32250 | 11257 |
| 475 | 20240903 | 110900 | 18588359550 | 32450 | 32450 | 32450 | 32400 | 3934 |
| 476 | 20240903 | 110800 | 18460748200 | 32400 | 32450 | 32500 | 32400 | 8568 |
| 477 | 20240903 | 110700 | 18182740600 | 32400 | 32350 | 32450 | 32300 | 12209 |
| 478 | 20240903 | 110600 | 17787321900 | 32300 | 32350 | 32350 | 32300 | 2205 |
| 479 | 20240903 | 110500 | 17716022350 | 32350 | 32300 | 32350 | 32300 | 799 |
| 480 | 20240903 | 110400 | 17690183150 | 32300 | 32350 | 32400 | 32300 | 5045 |
| 481 | 20240903 | 110300 | 17526936000 | 32350 | 32300 | 32350 | 32250 | 4289 |
| 482 | 20240903 | 110200 | 17388309450 | 32300 | 32300 | 32350 | 32250 | 1844 |
| 483 | 20240903 | 110100 | 17328755050 | 32350 | 32350 | 32350 | 32300 | 2581 |
| 484 | 20240903 | 110000 | 17245333700 | 32350 | 32350 | 32350 | 32300 | 1863 |
| 485 | 20240903 | 105900 | 17185087200 | 32300 | 32400 | 32400 | 32300 | 3510 |
| 486 | 20240903 | 105800 | 17071597600 | 32350 | 32400 | 32400 | 32300 | 3410 |
| 487 | 20240903 | 105700 | 16961221150 | 32400 | 32350 | 32400 | 32300 | 3740 |
| 488 | 20240903 | 105600 | 16840238650 | 32300 | 32300 | 32350 | 32250 | 3222 |
| 489 | 20240903 | 105500 | 16736162300 | 32250 | 32400 | 32400 | 32200 | 5227 |
| 490 | 20240903 | 105400 | 16567223000 | 32350 | 32250 | 32350 | 32200 | 18480 |
| 491 | 20240903 | 105300 | 15970188900 | 32250 | 32250 | 32250 | 32200 | 3382 |
| 492 | 20240903 | 105200 | 15861196450 | 32250 | 32100 | 32250 | 32100 | 7609 |
| 493 | 20240903 | 105100 | 15616242750 | 32200 | 32150 | 32200 | 32100 | 2350 |
| 494 | 20240903 | 105000 | 15540658300 | 32200 | 32100 | 32200 | 32050 | 5315 |
| 495 | 20240903 | 104900 | 15369859650 | 32100 | 31950 | 32150 | 31950 | 25564 |
| 496 | 20240903 | 104800 | 14550014300 | 32000 | 31900 | 32000 | 31850 | 1675 |
| 497 | 20240903 | 104700 | 14496529500 | 31950 | 31800 | 31950 | 31800 | 1730 |
| 498 | 20240903 | 104600 | 14441339850 | 31850 | 31850 | 31850 | 31800 | 495 |
| 499 | 20240903 | 104500 | 14425587900 | 31850 | 31850 | 31900 | 31800 | 862 |
| 500 | 20240903 | 104400 | 14398151100 | 31850 | 31800 | 31850 | 31800 | 779 |
| 501 | 20240903 | 104300 | 14373366600 | 31800 | 31850 | 31950 | 31800 | 1532 |
| 502 | 20240903 | 104200 | 14324610400 | 31850 | 31900 | 31900 | 31750 | 1380 |
| 503 | 20240903 | 104100 | 14280688950 | 31900 | 31950 | 32000 | 31850 | 2300 |
| 504 | 20240903 | 104000 | 14207278200 | 32000 | 32000 | 32050 | 31950 | 12664 |
| 505 | 20240903 | 103900 | 13802041400 | 31950 | 31950 | 32000 | 31950 | 4027 |
| 506 | 20240903 | 103800 | 13673366800 | 31950 | 31950 | 32000 | 31900 | 8058 |
| 507 | 20240903 | 103700 | 13415747400 | 31950 | 31850 | 32000 | 31850 | 6030 |
| 508 | 20240903 | 103600 | 13223136500 | 31850 | 31850 | 31900 | 31800 | 1332 |
| 509 | 20240903 | 103500 | 13180707000 | 31850 | 31850 | 31950 | 31850 | 9007 |
| 510 | 20240903 | 103400 | 12893254600 | 31900 | 31750 | 31900 | 31750 | 6607 |
| 511 | 20240903 | 103300 | 12683011950 | 31750 | 31650 | 31800 | 31650 | 1923 |
| 512 | 20240903 | 103200 | 12622003650 | 31650 | 31750 | 31750 | 31600 | 1641 |
| 513 | 20240903 | 103100 | 12569972700 | 31750 | 31800 | 31800 | 31700 | 3334 |
| 514 | 20240903 | 103000 | 12464012000 | 31800 | 31650 | 32000 | 31600 | 23925 |
| 515 | 20240903 | 102900 | 11701089750 | 31650 | 31600 | 31650 | 31550 | 903 |
| 516 | 20240903 | 102800 | 11672542250 | 31650 | 31550 | 31650 | 31550 | 1153 |
| 517 | 20240903 | 102700 | 11636106100 | 31500 | 31650 | 31650 | 31500 | 2642 |
| 518 | 20240903 | 102600 | 11552603750 | 31650 | 31650 | 31650 | 31600 | 715 |
| 519 | 20240903 | 102500 | 11529998100 | 31600 | 31550 | 31600 | 31550 | 774 |
| 520 | 20240903 | 102400 | 11505554050 | 31600 | 31550 | 31600 | 31500 | 1451 |
| 521 | 20240903 | 102300 | 11459777300 | 31550 | 31650 | 31650 | 31500 | 1847 |
| 522 | 20240903 | 102200 | 11401464800 | 31650 | 31500 | 31650 | 31500 | 3818 |
| 523 | 20240903 | 102100 | 11280909400 | 31500 | 31450 | 31500 | 31450 | 1971 |
| 524 | 20240903 | 102000 | 11218879650 | 31450 | 31400 | 31450 | 31350 | 1984 |
| 525 | 20240903 | 101900 | 11156572350 | 31400 | 31400 | 31400 | 31350 | 404 |
| 526 | 20240903 | 101800 | 11143893900 | 31400 | 31400 | 31400 | 31350 | 509 |
| 527 | 20240903 | 101700 | 11127928550 | 31350 | 31450 | 31450 | 31350 | 827 |
| 528 | 20240903 | 101600 | 11101971400 | 31450 | 31350 | 31450 | 31350 | 3316 |
| 529 | 20240903 | 101500 | 10997858850 | 31350 | 31400 | 31450 | 31350 | 5087 |
| 530 | 20240903 | 101400 | 10838150350 | 31400 | 31450 | 31500 | 31400 | 2997 |
| 531 | 20240903 | 101300 | 10743945850 | 31500 | 31500 | 31500 | 31450 | 398 |
| 532 | 20240903 | 101200 | 10731422000 | 31500 | 31500 | 31500 | 31450 | 1095 |
| 533 | 20240903 | 101100 | 10696975700 | 31450 | 31500 | 31550 | 31450 | 818 |
| 534 | 20240903 | 101000 | 10671224500 | 31500 | 31450 | 31500 | 31450 | 842 |
| 535 | 20240903 | 100900 | 10644732750 | 31500 | 31500 | 31500 | 31450 | 661 |
| 536 | 20240903 | 100800 | 10623922200 | 31500 | 31500 | 31550 | 31450 | 2017 |
| 537 | 20240903 | 100700 | 10560404850 | 31500 | 31600 | 31600 | 31450 | 3942 |
| 538 | 20240903 | 100600 | 10436207900 | 31550 | 31650 | 31700 | 31550 | 2621 |
| 539 | 20240903 | 100500 | 10353425750 | 31650 | 31650 | 31700 | 31600 | 654 |
| 540 | 20240903 | 100400 | 10332733500 | 31650 | 31550 | 31650 | 31550 | 821 |
| 541 | 20240903 | 100300 | 10306770900 | 31600 | 31550 | 31650 | 31550 | 1272 |
| 542 | 20240903 | 100200 | 10266614450 | 31600 | 31600 | 31650 | 31550 | 912 |
| 543 | 20240903 | 100100 | 10237799250 | 31600 | 31550 | 31650 | 31550 | 882 |
| 544 | 20240903 | 100000 | 10209915750 | 31550 | 31600 | 31600 | 31550 | 891 |
| 545 | 20240903 | 095900 | 10181767500 | 31600 | 31600 | 31600 | 31550 | 935 |
| 546 | 20240903 | 095800 | 10152232250 | 31600 | 31700 | 31750 | 31600 | 2011 |
| 547 | 20240903 | 095700 | 10088557350 | 31800 | 31800 | 31800 | 31700 | 2183 |
| 548 | 20240903 | 095600 | 10019182300 | 31800 | 31600 | 31800 | 31600 | 4751 |
| 549 | 20240903 | 095500 | 9868576400 | 31550 | 31550 | 31650 | 31550 | 1876 |
| 550 | 20240903 | 095400 | 9809292950 | 31600 | 31600 | 31600 | 31550 | 1162 |
| 551 | 20240903 | 095300 | 9772590500 | 31550 | 31650 | 31650 | 31550 | 1066 |
| 552 | 20240903 | 095200 | 9738908600 | 31600 | 31600 | 31650 | 31550 | 2545 |
| 553 | 20240903 | 095100 | 9658487350 | 31600 | 31650 | 31650 | 31600 | 1248 |
| 554 | 20240903 | 095000 | 9619040150 | 31650 | 31650 | 31650 | 31600 | 469 |
| 555 | 20240903 | 094900 | 9604204400 | 31700 | 31700 | 31700 | 31600 | 848 |
| 556 | 20240903 | 094800 | 9577343900 | 31700 | 31650 | 31700 | 31600 | 1749 |
| 557 | 20240903 | 094700 | 9521972350 | 31600 | 31750 | 31750 | 31600 | 504 |
| 558 | 20240903 | 094600 | 9506006900 | 31700 | 31650 | 31800 | 31600 | 2758 |
| 559 | 20240903 | 094500 | 9418550950 | 31700 | 31600 | 31700 | 31550 | 1551 |
| 560 | 20240903 | 094400 | 9369504000 | 31600 | 31550 | 31650 | 31550 | 852 |
| 561 | 20240903 | 094300 | 9342594950 | 31650 | 31600 | 31650 | 31550 | 2149 |
| 562 | 20240903 | 094200 | 9274701250 | 31650 | 31700 | 31700 | 31600 | 3158 |
| 563 | 20240903 | 094100 | 9174700600 | 31650 | 31650 | 31700 | 31650 | 1563 |
| 564 | 20240903 | 094000 | 9125161500 | 31700 | 31600 | 31700 | 31600 | 2136 |
| 565 | 20240903 | 093900 | 9057545200 | 31600 | 31650 | 31650 | 31550 | 2575 |
| 566 | 20240903 | 093800 | 8976148300 | 31650 | 31750 | 31750 | 31650 | 2521 |
| 567 | 20240903 | 093700 | 8896328550 | 31750 | 31850 | 31900 | 31700 | 2096 |
| 568 | 20240903 | 093600 | 8829724700 | 31850 | 32000 | 32000 | 31800 | 5718 |
| 569 | 20240903 | 093500 | 8647157050 | 31950 | 32000 | 32050 | 31950 | 1571 |
| 570 | 20240903 | 093400 | 8596883650 | 32000 | 32000 | 32050 | 31950 | 4273 |
| 571 | 20240903 | 093300 | 8460089300 | 31950 | 32100 | 32100 | 31950 | 5742 |
| 572 | 20240903 | 093200 | 8276132200 | 32050 | 32000 | 32100 | 32000 | 6683 |
| 573 | 20240903 | 093100 | 8061861500 | 32000 | 31900 | 32050 | 31900 | 7408 |
| 574 | 20240903 | 093000 | 7824897700 | 31900 | 31850 | 31950 | 31800 | 5995 |
| 575 | 20240903 | 092900 | 7633700950 | 31850 | 31800 | 31850 | 31750 | 1328 |
| 576 | 20240903 | 092800 | 7591451350 | 31800 | 31750 | 31850 | 31700 | 2999 |
| 577 | 20240903 | 092700 | 7496134300 | 31750 | 31750 | 31800 | 31700 | 5049 |
| 578 | 20240903 | 092600 | 7335750550 | 31800 | 31850 | 31900 | 31750 | 4341 |
| 579 | 20240903 | 092500 | 7197778250 | 31850 | 31850 | 31850 | 31600 | 14408 |
| 580 | 20240903 | 092400 | 6740240750 | 31850 | 32000 | 32050 | 31850 | 11642 |
| 581 | 20240903 | 092300 | 6368312550 | 32000 | 31850 | 32100 | 31850 | 41978 |
| 582 | 20240903 | 092200 | 5026446650 | 31850 | 31750 | 31850 | 31650 | 5771 |
| 583 | 20240903 | 092100 | 4843163550 | 31700 | 31750 | 31850 | 31600 | 10249 |
| 584 | 20240903 | 092000 | 4518260400 | 31700 | 31700 | 31750 | 31600 | 8924 |
| 585 | 20240903 | 091900 | 4235468550 | 31700 | 31450 | 31850 | 31450 | 29320 |
| 586 | 20240903 | 091800 | 3307165350 | 31450 | 31600 | 31650 | 31450 | 11588 |
| 587 | 20240903 | 091700 | 2941932800 | 31600 | 31150 | 31600 | 31150 | 16551 |
| 588 | 20240903 | 091600 | 2422009900 | 31100 | 31100 | 31200 | 31050 | 3172 |
| 589 | 20240903 | 091500 | 2323336750 | 31150 | 31050 | 31200 | 31050 | 2653 |
| 590 | 20240903 | 091400 | 2240773850 | 31050 | 31000 | 31100 | 31000 | 461 |
| 591 | 20240903 | 091300 | 2226474200 | 31000 | 31050 | 31150 | 31000 | 2457 |
| 592 | 20240903 | 091200 | 2150174650 | 31050 | 31050 | 31200 | 30950 | 6667 |
| 593 | 20240903 | 091100 | 1942585350 | 31050 | 30950 | 31050 | 30800 | 1064 |
| 594 | 20240903 | 091000 | 1909607000 | 30950 | 30700 | 31100 | 30700 | 7156 |
| 595 | 20240903 | 090900 | 1688520750 | 30700 | 30700 | 30750 | 30650 | 1702 |
| 596 | 20240903 | 090800 | 1636287600 | 30700 | 30450 | 30700 | 30450 | 4052 |
| 597 | 20240903 | 090700 | 1512246350 | 30450 | 30600 | 30650 | 30450 | 11050 |
| 598 | 20240903 | 090600 | 1174741500 | 30650 | 30650 | 30700 | 30600 | 1461 |
| 599 | 20240903 | 090500 | 1129913650 | 30650 | 30700 | 30700 | 30600 | 5387 |
| 600 | 20240903 | 090400 | 964903700 | 30700 | 30850 | 30900 | 30700 | 8782 |
| 601 | 20240903 | 090300 | 694520800 | 30850 | 30850 | 30950 | 30800 | 3457 |
| 602 | 20240903 | 090200 | 587755700 | 30850 | 30750 | 30850 | 30750 | 3826 |
| 603 | 20240903 | 090100 | 469808700 | 30800 | 30800 | 31000 | 30800 | 5304 |
| 604 | 20240903 | 090000 | 306021750 | 30750 | 30700 | 30800 | 30700 | 9951 |