33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 3 | 20240904 | 190900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240904 | 190800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240904 | 190700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240904 | 190600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240904 | 190500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240904 | 190400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240904 | 190300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240904 | 190200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240904 | 190100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240904 | 190000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240904 | 185900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240904 | 185800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240904 | 185700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240904 | 185600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240904 | 185500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240904 | 185400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240904 | 185300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240904 | 185200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240904 | 185100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240904 | 185000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240904 | 184900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240904 | 184800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240904 | 184700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240904 | 184600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240904 | 184500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240904 | 184400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240904 | 184300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240904 | 184200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240904 | 184100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240904 | 184000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 33 | 20240904 | 183900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240904 | 183800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240904 | 183700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240904 | 183600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240904 | 183500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240904 | 183400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240904 | 183300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240904 | 183200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240904 | 183100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240904 | 183000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240904 | 182900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240904 | 182800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240904 | 182700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240904 | 182600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240904 | 182500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240904 | 182400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240904 | 182300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240904 | 182200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240904 | 182100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240904 | 182000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240904 | 181900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240904 | 181800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240904 | 181700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240904 | 181600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240904 | 181500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240904 | 181400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240904 | 181300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240904 | 181200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240904 | 181100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240904 | 181000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 63 | 20240904 | 180900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240904 | 180800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240904 | 180700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240904 | 180600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240904 | 180500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240904 | 180400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240904 | 180300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240904 | 180200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240904 | 180100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240904 | 180000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240904 | 175900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240904 | 175800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240904 | 175700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240904 | 175600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240904 | 175500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240904 | 175400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240904 | 175300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240904 | 175200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240904 | 175100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240904 | 175000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240904 | 174900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240904 | 174800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240904 | 174700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240904 | 174600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240904 | 174500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240904 | 174400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240904 | 174300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240904 | 174200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240904 | 174100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240904 | 174000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 93 | 20240904 | 173900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240904 | 173800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240904 | 173700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240904 | 173600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240904 | 173500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240904 | 173400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240904 | 173300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240904 | 173200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240904 | 173100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240904 | 173000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240904 | 172900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240904 | 172800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240904 | 172700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240904 | 172600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240904 | 172500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240904 | 172400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240904 | 172300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240904 | 172200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240904 | 172100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240904 | 172000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240904 | 171900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240904 | 171800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240904 | 171700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240904 | 171600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240904 | 171500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240904 | 171400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240904 | 171300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240904 | 171200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240904 | 171100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240904 | 171000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 123 | 20240904 | 170900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240904 | 170800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240904 | 170700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240904 | 170600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240904 | 170500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240904 | 170400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240904 | 170300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240904 | 170200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240904 | 170100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240904 | 170000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240904 | 165900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240904 | 165800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240904 | 165700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240904 | 165600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240904 | 165500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240904 | 165400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240904 | 165300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240904 | 165200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240904 | 165100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240904 | 165000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240904 | 164900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240904 | 164800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240904 | 164700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240904 | 164600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240904 | 164500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240904 | 164400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240904 | 164300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240904 | 164200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240904 | 164100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240904 | 164000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 153 | 20240904 | 163900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240904 | 163800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240904 | 163700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240904 | 163600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240904 | 163500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240904 | 163400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240904 | 163300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240904 | 163200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240904 | 163100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240904 | 163000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240904 | 162900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240904 | 162800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240904 | 162700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240904 | 162600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240904 | 162500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240904 | 162400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240904 | 162300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240904 | 162200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240904 | 162100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240904 | 162000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240904 | 161900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240904 | 161800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240904 | 161700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240904 | 161600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240904 | 161500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240904 | 161400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240904 | 161300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240904 | 161200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240904 | 161100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240904 | 161000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 183 | 20240904 | 160900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240904 | 160800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240904 | 160700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240904 | 160600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240904 | 160500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240904 | 160400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240904 | 160300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240904 | 160200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240904 | 160100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240904 | 160000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240904 | 155900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240904 | 155800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240904 | 155700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240904 | 155600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240904 | 155500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240904 | 155400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240904 | 155300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240904 | 155200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240904 | 155100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240904 | 155000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240904 | 154900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240904 | 154800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240904 | 154700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240904 | 154600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240904 | 154500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240904 | 154400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240904 | 154300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240904 | 154200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240904 | 154100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240904 | 154000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 213 | 20240904 | 153900 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240904 | 153800 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240904 | 153700 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240904 | 153600 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240904 | 153500 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240904 | 153400 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240904 | 153300 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240904 | 153200 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240904 | 153100 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240904 | 153000 | 37587728750 | 39800 | 39800 | 39800 | 39800 | 42468 |
| 223 | 20240904 | 152900 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240904 | 152800 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240904 | 152700 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240904 | 152600 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240904 | 152500 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20240904 | 152400 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20240904 | 152300 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20240904 | 152200 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20240904 | 152100 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20240904 | 152000 | 35897502350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20240904 | 151900 | 35897502350 | 39800 | 39950 | 39950 | 39800 | 1689 |
| 234 | 20240904 | 151800 | 35830144800 | 39900 | 40000 | 40000 | 39900 | 3945 |
| 235 | 20240904 | 151700 | 35672547750 | 39950 | 39950 | 40050 | 39950 | 3792 |
| 236 | 20240904 | 151600 | 35520916400 | 39950 | 40000 | 40000 | 39950 | 3241 |
| 237 | 20240904 | 151500 | 35391312350 | 40000 | 40000 | 40000 | 39950 | 2732 |
| 238 | 20240904 | 151400 | 35282035900 | 40000 | 39950 | 40000 | 39950 | 2140 |
| 239 | 20240904 | 151300 | 35196459850 | 40000 | 39950 | 40000 | 39900 | 3365 |
| 240 | 20240904 | 151200 | 35061954150 | 39900 | 39950 | 39950 | 39900 | 1720 |
| 241 | 20240904 | 151100 | 34993255850 | 39950 | 39950 | 39950 | 39900 | 1800 |
| 242 | 20240904 | 151000 | 34921346100 | 39950 | 39950 | 39950 | 39900 | 1210 |
| 243 | 20240904 | 150900 | 34873036800 | 39950 | 39950 | 39950 | 39900 | 875 |
| 244 | 20240904 | 150800 | 34838097650 | 39950 | 39900 | 39950 | 39900 | 1637 |
| 245 | 20240904 | 150700 | 34772774150 | 39900 | 39950 | 39950 | 39850 | 1854 |
| 246 | 20240904 | 150600 | 34698783000 | 39950 | 39900 | 39950 | 39850 | 1800 |
| 247 | 20240904 | 150500 | 34626951700 | 39900 | 39900 | 39950 | 39850 | 2398 |
| 248 | 20240904 | 150400 | 34531268200 | 39900 | 39900 | 39950 | 39900 | 8609 |
| 249 | 20240904 | 150300 | 34187716800 | 39900 | 39900 | 39950 | 39900 | 1470 |
| 250 | 20240904 | 150200 | 34129001400 | 39950 | 39950 | 39950 | 39900 | 2970 |
| 251 | 20240904 | 150100 | 34010356000 | 39950 | 39950 | 39950 | 39900 | 855 |
| 252 | 20240904 | 150000 | 33976198900 | 39950 | 39950 | 39950 | 39900 | 1474 |
| 253 | 20240904 | 145900 | 33917339750 | 39950 | 39900 | 39950 | 39900 | 1617 |
| 254 | 20240904 | 145800 | 33852741450 | 39950 | 39950 | 39950 | 39900 | 2072 |
| 255 | 20240904 | 145700 | 33769983100 | 39950 | 39900 | 39950 | 39900 | 2016 |
| 256 | 20240904 | 145600 | 33689514800 | 39900 | 39850 | 39900 | 39850 | 1343 |
| 257 | 20240904 | 145500 | 33635944800 | 39900 | 39900 | 39950 | 39850 | 7139 |
| 258 | 20240904 | 145400 | 33351085600 | 39900 | 39900 | 39950 | 39900 | 1876 |
| 259 | 20240904 | 145300 | 33276141050 | 39950 | 39900 | 39950 | 39900 | 1332 |
| 260 | 20240904 | 145200 | 33222928450 | 39950 | 39900 | 39950 | 39850 | 2040 |
| 261 | 20240904 | 145100 | 33141530150 | 39850 | 39900 | 39900 | 39850 | 2315 |
| 262 | 20240904 | 145000 | 33049162500 | 39900 | 39900 | 39900 | 39850 | 1634 |
| 263 | 20240904 | 144900 | 32983967450 | 39850 | 39900 | 39900 | 39850 | 2150 |
| 264 | 20240904 | 144800 | 32898214100 | 39900 | 39900 | 39900 | 39850 | 1002 |
| 265 | 20240904 | 144700 | 32858235100 | 39900 | 39950 | 39950 | 39850 | 2058 |
| 266 | 20240904 | 144600 | 32776098200 | 39950 | 39900 | 39950 | 39850 | 2138 |
| 267 | 20240904 | 144500 | 32690766750 | 39900 | 39900 | 39950 | 39900 | 3949 |
| 268 | 20240904 | 144400 | 32533139900 | 39950 | 39900 | 39950 | 39850 | 1524 |
| 269 | 20240904 | 144300 | 32472314650 | 39900 | 39850 | 39900 | 39800 | 1300 |
| 270 | 20240904 | 144200 | 32420453600 | 39800 | 39850 | 39850 | 39800 | 1816 |
| 271 | 20240904 | 144100 | 32348106900 | 39850 | 39850 | 39900 | 39800 | 3750 |
| 272 | 20240904 | 144000 | 32198669000 | 39900 | 39900 | 39900 | 39850 | 1477 |
| 273 | 20240904 | 143900 | 32139737650 | 39900 | 39900 | 39900 | 39850 | 757 |
| 274 | 20240904 | 143800 | 32109534000 | 39900 | 39900 | 39900 | 39850 | 1331 |
| 275 | 20240904 | 143700 | 32056428550 | 39900 | 39900 | 39900 | 39850 | 809 |
| 276 | 20240904 | 143600 | 32024153000 | 39850 | 39850 | 39900 | 39850 | 4917 |
| 277 | 20240904 | 143500 | 31828188700 | 39900 | 39900 | 39900 | 39850 | 2293 |
| 278 | 20240904 | 143400 | 31736724150 | 39900 | 39900 | 39950 | 39850 | 2925 |
| 279 | 20240904 | 143300 | 31620017750 | 39900 | 39900 | 39900 | 39850 | 1687 |
| 280 | 20240904 | 143200 | 31552707700 | 39900 | 39900 | 39900 | 39850 | 1126 |
| 281 | 20240904 | 143100 | 31507781050 | 39900 | 39900 | 39900 | 39850 | 1413 |
| 282 | 20240904 | 143000 | 31451425700 | 39850 | 39850 | 39850 | 39800 | 1870 |
| 283 | 20240904 | 142900 | 31376906950 | 39850 | 39850 | 39900 | 39800 | 1950 |
| 284 | 20240904 | 142800 | 31299179900 | 39850 | 39850 | 39900 | 39800 | 1404 |
| 285 | 20240904 | 142700 | 31243228000 | 39850 | 39850 | 39900 | 39800 | 2414 |
| 286 | 20240904 | 142600 | 31147039300 | 39850 | 39850 | 39900 | 39850 | 4165 |
| 287 | 20240904 | 142500 | 30981026700 | 39850 | 39800 | 39850 | 39800 | 2220 |
| 288 | 20240904 | 142400 | 30892574650 | 39800 | 39800 | 39800 | 39750 | 1844 |
| 289 | 20240904 | 142300 | 30819184350 | 39800 | 39750 | 39800 | 39750 | 980 |
| 290 | 20240904 | 142200 | 30780181550 | 39800 | 39850 | 39850 | 39750 | 1794 |
| 291 | 20240904 | 142100 | 30708782650 | 39850 | 39800 | 39850 | 39750 | 2181 |
| 292 | 20240904 | 142000 | 30621995150 | 39800 | 39800 | 39800 | 39750 | 800 |
| 293 | 20240904 | 141900 | 30590156400 | 39800 | 39800 | 39800 | 39750 | 880 |
| 294 | 20240904 | 141800 | 30555138050 | 39800 | 39800 | 39800 | 39750 | 1119 |
| 295 | 20240904 | 141700 | 30510603850 | 39800 | 39750 | 39800 | 39700 | 2449 |
| 296 | 20240904 | 141600 | 30413266100 | 39750 | 39700 | 39750 | 39700 | 1633 |
| 297 | 20240904 | 141500 | 30348390250 | 39750 | 39750 | 39750 | 39700 | 940 |
| 298 | 20240904 | 141400 | 30311026150 | 39750 | 39750 | 39750 | 39700 | 1209 |
| 299 | 20240904 | 141300 | 30262969300 | 39750 | 39750 | 39750 | 39700 | 1069 |
| 300 | 20240904 | 141200 | 30220477250 | 39750 | 39700 | 39750 | 39650 | 1994 |
| 301 | 20240904 | 141100 | 30141303650 | 39700 | 39700 | 39700 | 39650 | 1014 |
| 302 | 20240904 | 141000 | 30101048600 | 39700 | 39700 | 39700 | 39650 | 1171 |
| 303 | 20240904 | 140900 | 30054563250 | 39700 | 39700 | 39700 | 39650 | 1028 |
| 304 | 20240904 | 140800 | 30013753300 | 39700 | 39700 | 39700 | 39650 | 1186 |
| 305 | 20240904 | 140700 | 29966688750 | 39650 | 39650 | 39700 | 39650 | 1321 |
| 306 | 20240904 | 140600 | 29914264900 | 39700 | 39700 | 39700 | 39650 | 2132 |
| 307 | 20240904 | 140500 | 29829658050 | 39650 | 39750 | 39800 | 39650 | 6869 |
| 308 | 20240904 | 140400 | 29556743300 | 39750 | 39800 | 39800 | 39750 | 819 |
| 309 | 20240904 | 140300 | 29524165200 | 39800 | 39850 | 39850 | 39750 | 8752 |
| 310 | 20240904 | 140200 | 29175762950 | 39850 | 39850 | 39900 | 39800 | 1430 |
| 311 | 20240904 | 140100 | 29118775900 | 39850 | 39850 | 39850 | 39800 | 1590 |
| 312 | 20240904 | 140000 | 29055414550 | 39800 | 39850 | 39900 | 39800 | 1568 |
| 313 | 20240904 | 135900 | 28992928750 | 39850 | 39850 | 39850 | 39800 | 1565 |
| 314 | 20240904 | 135800 | 28930564300 | 39850 | 39850 | 39850 | 39800 | 1407 |
| 315 | 20240904 | 135700 | 28874495950 | 39850 | 39850 | 39850 | 39800 | 1147 |
| 316 | 20240904 | 135600 | 28828788800 | 39800 | 39850 | 39850 | 39800 | 1063 |
| 317 | 20240904 | 135500 | 28786428850 | 39850 | 39800 | 39850 | 39800 | 1494 |
| 318 | 20240904 | 135400 | 28726908600 | 39800 | 39850 | 39850 | 39800 | 1606 |
| 319 | 20240904 | 135300 | 28662925950 | 39850 | 39850 | 39850 | 39800 | 1077 |
| 320 | 20240904 | 135200 | 28620008100 | 39850 | 39850 | 39850 | 39800 | 1470 |
| 321 | 20240904 | 135100 | 28561429900 | 39850 | 39850 | 39850 | 39800 | 560 |
| 322 | 20240904 | 135000 | 28539114550 | 39850 | 39850 | 39850 | 39800 | 1486 |
| 323 | 20240904 | 134900 | 28479924550 | 39850 | 39800 | 39850 | 39800 | 1774 |
| 324 | 20240904 | 134800 | 28409246400 | 39850 | 39850 | 39850 | 39800 | 1184 |
| 325 | 20240904 | 134700 | 28362064050 | 39850 | 39750 | 39850 | 39750 | 879 |
| 326 | 20240904 | 134600 | 28327059950 | 39800 | 39750 | 39800 | 39750 | 2301 |
| 327 | 20240904 | 134500 | 28235481000 | 39800 | 39800 | 39800 | 39750 | 1003 |
| 328 | 20240904 | 134400 | 28195563050 | 39800 | 39800 | 39800 | 39750 | 885 |
| 329 | 20240904 | 134300 | 28160340600 | 39800 | 39800 | 39800 | 39750 | 888 |
| 330 | 20240904 | 134200 | 28124998950 | 39800 | 39750 | 39800 | 39700 | 1105 |
| 331 | 20240904 | 134100 | 28081034900 | 39750 | 39750 | 39750 | 39700 | 712 |
| 332 | 20240904 | 134000 | 28052734500 | 39750 | 39700 | 39750 | 39650 | 1533 |
| 333 | 20240904 | 133900 | 27991864450 | 39700 | 39700 | 39700 | 39650 | 1182 |
| 334 | 20240904 | 133800 | 27944945400 | 39700 | 39700 | 39700 | 39650 | 632 |
| 335 | 20240904 | 133700 | 27919855550 | 39700 | 39650 | 39700 | 39650 | 919 |
| 336 | 20240904 | 133600 | 27883371850 | 39700 | 39700 | 39700 | 39650 | 883 |
| 337 | 20240904 | 133500 | 27848317350 | 39650 | 39700 | 39700 | 39650 | 633 |
| 338 | 20240904 | 133400 | 27823191800 | 39700 | 39700 | 39750 | 39650 | 2089 |
| 339 | 20240904 | 133300 | 27740264000 | 39700 | 39700 | 39700 | 39650 | 1144 |
| 340 | 20240904 | 133200 | 27694847800 | 39700 | 39650 | 39700 | 39650 | 1047 |
| 341 | 20240904 | 133100 | 27653282850 | 39700 | 39700 | 39700 | 39650 | 1107 |
| 342 | 20240904 | 133000 | 27609335500 | 39650 | 39650 | 39650 | 39650 | 2580 |
| 343 | 20240904 | 132900 | 27507038500 | 39650 | 39600 | 39650 | 39600 | 1122 |
| 344 | 20240904 | 132800 | 27462571900 | 39650 | 39700 | 39700 | 39600 | 6198 |
| 345 | 20240904 | 132700 | 27216888800 | 39700 | 39650 | 39700 | 39650 | 815 |
| 346 | 20240904 | 132600 | 27184537350 | 39700 | 39700 | 39700 | 39650 | 884 |
| 347 | 20240904 | 132500 | 27149443750 | 39700 | 39700 | 39700 | 39650 | 304 |
| 348 | 20240904 | 132400 | 27137378050 | 39700 | 39700 | 39700 | 39650 | 720 |
| 349 | 20240904 | 132300 | 27108794250 | 39700 | 39700 | 39700 | 39650 | 125 |
| 350 | 20240904 | 132200 | 27103834200 | 39700 | 39700 | 39700 | 39650 | 1428 |
| 351 | 20240904 | 132100 | 27047191850 | 39650 | 39750 | 39750 | 39650 | 8992 |
| 352 | 20240904 | 132000 | 26690145750 | 39750 | 39700 | 39750 | 39650 | 2353 |
| 353 | 20240904 | 131900 | 26596722900 | 39700 | 39700 | 39700 | 39650 | 1931 |
| 354 | 20240904 | 131800 | 26520076300 | 39700 | 39700 | 39700 | 39650 | 1909 |
| 355 | 20240904 | 131700 | 26444310200 | 39700 | 39700 | 39700 | 39650 | 899 |
| 356 | 20240904 | 131600 | 26408623400 | 39700 | 39700 | 39700 | 39650 | 459 |
| 357 | 20240904 | 131500 | 26390404600 | 39700 | 39700 | 39700 | 39650 | 855 |
| 358 | 20240904 | 131400 | 26356462750 | 39700 | 39700 | 39700 | 39650 | 377 |
| 359 | 20240904 | 131300 | 26341496500 | 39700 | 39700 | 39700 | 39650 | 703 |
| 360 | 20240904 | 131200 | 26313601750 | 39700 | 39700 | 39700 | 39650 | 909 |
| 361 | 20240904 | 131100 | 26277537150 | 39650 | 39650 | 39700 | 39650 | 1042 |
| 362 | 20240904 | 131000 | 26236183750 | 39700 | 39650 | 39700 | 39650 | 683 |
| 363 | 20240904 | 130900 | 26209073950 | 39700 | 39700 | 39700 | 39650 | 336 |
| 364 | 20240904 | 130800 | 26195735800 | 39700 | 39700 | 39700 | 39650 | 1029 |
| 365 | 20240904 | 130700 | 26154900150 | 39700 | 39700 | 39700 | 39650 | 814 |
| 366 | 20240904 | 130600 | 26122585450 | 39700 | 39700 | 39700 | 39650 | 582 |
| 367 | 20240904 | 130500 | 26099484000 | 39650 | 39700 | 39700 | 39650 | 519 |
| 368 | 20240904 | 130400 | 26078881050 | 39700 | 39700 | 39700 | 39650 | 791 |
| 369 | 20240904 | 130300 | 26047479200 | 39650 | 39700 | 39700 | 39650 | 728 |
| 370 | 20240904 | 130200 | 26018589600 | 39700 | 39650 | 39700 | 39650 | 646 |
| 371 | 20240904 | 130100 | 25992947150 | 39700 | 39650 | 39700 | 39650 | 585 |
| 372 | 20240904 | 130000 | 25969728800 | 39700 | 39700 | 39700 | 39650 | 763 |
| 373 | 20240904 | 125900 | 25939457250 | 39700 | 39700 | 39700 | 39650 | 451 |
| 374 | 20240904 | 125800 | 25921556850 | 39700 | 39700 | 39700 | 39650 | 1887 |
| 375 | 20240904 | 125700 | 25846715200 | 39700 | 39700 | 39700 | 39650 | 755 |
| 376 | 20240904 | 125600 | 25816752900 | 39650 | 39700 | 39700 | 39650 | 1072 |
| 377 | 20240904 | 125500 | 25774214200 | 39700 | 39700 | 39700 | 39650 | 427 |
| 378 | 20240904 | 125400 | 25757277500 | 39700 | 39700 | 39700 | 39650 | 615 |
| 379 | 20240904 | 125300 | 25732862100 | 39650 | 39750 | 39750 | 39650 | 2770 |
| 380 | 20240904 | 125200 | 25622862250 | 39750 | 39750 | 39750 | 39700 | 273 |
| 381 | 20240904 | 125100 | 25612010800 | 39750 | 39850 | 39850 | 39700 | 5935 |
| 382 | 20240904 | 125000 | 25375981500 | 39800 | 39800 | 39850 | 39800 | 1433 |
| 383 | 20240904 | 124900 | 25318932750 | 39800 | 39800 | 39800 | 39750 | 2199 |
| 384 | 20240904 | 124800 | 25231417600 | 39800 | 39800 | 39800 | 39750 | 679 |
| 385 | 20240904 | 124700 | 25204398450 | 39800 | 39800 | 39800 | 39750 | 1175 |
| 386 | 20240904 | 124600 | 25157633550 | 39800 | 39800 | 39800 | 39750 | 763 |
| 387 | 20240904 | 124500 | 25127266950 | 39800 | 39800 | 39800 | 39750 | 594 |
| 388 | 20240904 | 124400 | 25103625900 | 39800 | 39800 | 39800 | 39750 | 1075 |
| 389 | 20240904 | 124300 | 25060856500 | 39800 | 39750 | 39800 | 39750 | 794 |
| 390 | 20240904 | 124200 | 25029265050 | 39750 | 39800 | 39800 | 39750 | 466 |
| 391 | 20240904 | 124100 | 25010719300 | 39800 | 39800 | 39800 | 39750 | 345 |
| 392 | 20240904 | 124000 | 24996989200 | 39800 | 39800 | 39800 | 39750 | 1161 |
| 393 | 20240904 | 123900 | 24950782150 | 39800 | 39750 | 39800 | 39750 | 689 |
| 394 | 20240904 | 123800 | 24923392350 | 39750 | 39750 | 39750 | 39700 | 1835 |
| 395 | 20240904 | 123700 | 24850451300 | 39750 | 39750 | 39750 | 39700 | 477 |
| 396 | 20240904 | 123600 | 24831490900 | 39750 | 39750 | 39750 | 39700 | 539 |
| 397 | 20240904 | 123500 | 24810068250 | 39750 | 39800 | 39800 | 39700 | 2337 |
| 398 | 20240904 | 123400 | 24717158850 | 39800 | 39750 | 39800 | 39750 | 1048 |
| 399 | 20240904 | 123300 | 24675473100 | 39750 | 39750 | 39750 | 39750 | 1348 |
| 400 | 20240904 | 123200 | 24621890100 | 39750 | 39750 | 39750 | 39700 | 834 |
| 401 | 20240904 | 123100 | 24588750100 | 39750 | 39750 | 39750 | 39700 | 986 |
| 402 | 20240904 | 123000 | 24549559650 | 39750 | 39750 | 39750 | 39700 | 898 |
| 403 | 20240904 | 122900 | 24513879350 | 39750 | 39750 | 39750 | 39700 | 595 |
| 404 | 20240904 | 122800 | 24490232250 | 39750 | 39700 | 39750 | 39700 | 838 |
| 405 | 20240904 | 122700 | 24456958250 | 39700 | 39650 | 39700 | 39650 | 1766 |
| 406 | 20240904 | 122600 | 24386850350 | 39700 | 39700 | 39700 | 39650 | 897 |
| 407 | 20240904 | 122500 | 24351244900 | 39650 | 39750 | 39750 | 39650 | 4178 |
| 408 | 20240904 | 122400 | 24185395500 | 39700 | 39750 | 39750 | 39700 | 435 |
| 409 | 20240904 | 122300 | 24168110250 | 39700 | 39700 | 39750 | 39700 | 838 |
| 410 | 20240904 | 122200 | 24134819250 | 39750 | 39750 | 39750 | 39700 | 459 |
| 411 | 20240904 | 122100 | 24116575650 | 39750 | 39700 | 39750 | 39700 | 1197 |
| 412 | 20240904 | 122000 | 24069040950 | 39750 | 39800 | 39800 | 39700 | 5970 |
| 413 | 20240904 | 121900 | 23831715550 | 39800 | 39800 | 39800 | 39750 | 405 |
| 414 | 20240904 | 121800 | 23815597350 | 39750 | 39800 | 39800 | 39750 | 936 |
| 415 | 20240904 | 121700 | 23778354600 | 39800 | 39750 | 39800 | 39750 | 653 |
| 416 | 20240904 | 121600 | 23752369950 | 39800 | 39800 | 39800 | 39750 | 431 |
| 417 | 20240904 | 121500 | 23735216650 | 39800 | 39750 | 39800 | 39750 | 665 |
| 418 | 20240904 | 121400 | 23708749750 | 39800 | 39800 | 39800 | 39750 | 794 |
| 419 | 20240904 | 121300 | 23677181450 | 39750 | 39800 | 39800 | 39750 | 394 |
| 420 | 20240904 | 121200 | 23661500350 | 39800 | 39800 | 39800 | 39750 | 830 |
| 421 | 20240904 | 121100 | 23628470750 | 39800 | 39800 | 39800 | 39750 | 292 |
| 422 | 20240904 | 121000 | 23616850300 | 39800 | 39750 | 39800 | 39750 | 305 |
| 423 | 20240904 | 120900 | 23604711700 | 39800 | 39800 | 39800 | 39750 | 354 |
| 424 | 20240904 | 120800 | 23590622850 | 39800 | 39750 | 39800 | 39750 | 1037 |
| 425 | 20240904 | 120700 | 23549365250 | 39750 | 39800 | 39800 | 39750 | 163 |
| 426 | 20240904 | 120600 | 23542878400 | 39800 | 39800 | 39800 | 39750 | 558 |
| 427 | 20240904 | 120500 | 23520670450 | 39800 | 39850 | 39850 | 39800 | 1914 |
| 428 | 20240904 | 120400 | 23444465600 | 39850 | 39850 | 39850 | 39850 | 277 |
| 429 | 20240904 | 120300 | 23433427150 | 39850 | 39800 | 39900 | 39750 | 1527 |
| 430 | 20240904 | 120200 | 23372645850 | 39800 | 39800 | 39850 | 39750 | 947 |
| 431 | 20240904 | 120100 | 23334952050 | 39800 | 39750 | 39850 | 39700 | 4611 |
| 432 | 20240904 | 120000 | 23151465650 | 39750 | 39700 | 39750 | 39700 | 392 |
| 433 | 20240904 | 115900 | 23135884150 | 39750 | 39700 | 39750 | 39700 | 939 |
| 434 | 20240904 | 115800 | 23098559950 | 39750 | 39800 | 39800 | 39750 | 3042 |
| 435 | 20240904 | 115700 | 22977627850 | 39800 | 39750 | 39800 | 39750 | 2443 |
| 436 | 20240904 | 115600 | 22880503300 | 39800 | 39850 | 39850 | 39750 | 9409 |
| 437 | 20240904 | 115500 | 22506030200 | 39800 | 39800 | 39850 | 39800 | 329 |
| 438 | 20240904 | 115400 | 22492923450 | 39850 | 39850 | 39850 | 39800 | 1539 |
| 439 | 20240904 | 115300 | 22431599600 | 39800 | 39850 | 39850 | 39800 | 488 |
| 440 | 20240904 | 115200 | 22412172200 | 39850 | 39850 | 39850 | 39800 | 460 |
| 441 | 20240904 | 115100 | 22393842000 | 39850 | 39800 | 39850 | 39800 | 420 |
| 442 | 20240904 | 115000 | 22377106450 | 39850 | 39850 | 39850 | 39800 | 1200 |
| 443 | 20240904 | 114900 | 22329299000 | 39850 | 39850 | 39850 | 39800 | 722 |
| 444 | 20240904 | 114800 | 22300532900 | 39850 | 39850 | 39850 | 39800 | 1035 |
| 445 | 20240904 | 114700 | 22259320000 | 39850 | 39900 | 39900 | 39800 | 6813 |
| 446 | 20240904 | 114600 | 21987833150 | 39900 | 39900 | 39900 | 39850 | 668 |
| 447 | 20240904 | 114500 | 21961185200 | 39850 | 39950 | 39950 | 39850 | 1993 |
| 448 | 20240904 | 114400 | 21881656950 | 39950 | 39950 | 39950 | 39900 | 216 |
| 449 | 20240904 | 114300 | 21873028100 | 39950 | 39900 | 40000 | 39850 | 2197 |
| 450 | 20240904 | 114200 | 21785358200 | 39900 | 39950 | 39950 | 39850 | 4705 |
| 451 | 20240904 | 114100 | 21597634750 | 39950 | 39900 | 39950 | 39900 | 299 |
| 452 | 20240904 | 114000 | 21585690850 | 39950 | 40000 | 40000 | 39900 | 5012 |
| 453 | 20240904 | 113900 | 21385524200 | 40000 | 40000 | 40000 | 39950 | 641 |
| 454 | 20240904 | 113800 | 21359884800 | 40000 | 40000 | 40000 | 39950 | 731 |
| 455 | 20240904 | 113700 | 21330656300 | 40000 | 40050 | 40050 | 39950 | 3464 |
| 456 | 20240904 | 113600 | 21192101300 | 40050 | 40050 | 40050 | 40000 | 769 |
| 457 | 20240904 | 113500 | 21161306150 | 40050 | 40050 | 40050 | 40000 | 611 |
| 458 | 20240904 | 113400 | 21136836250 | 40050 | 40050 | 40050 | 40000 | 807 |
| 459 | 20240904 | 113300 | 21104516000 | 40050 | 40050 | 40050 | 40000 | 612 |
| 460 | 20240904 | 113200 | 21080006200 | 40050 | 40100 | 40100 | 40050 | 3672 |
| 461 | 20240904 | 113100 | 20932928550 | 40100 | 40100 | 40100 | 40050 | 759 |
| 462 | 20240904 | 113000 | 20902493200 | 40100 | 40100 | 40100 | 40050 | 1314 |
| 463 | 20240904 | 112900 | 20849831800 | 40050 | 40100 | 40100 | 40050 | 1020 |
| 464 | 20240904 | 112800 | 20808930300 | 40100 | 40100 | 40100 | 40050 | 429 |
| 465 | 20240904 | 112700 | 20791734500 | 40050 | 40100 | 40150 | 40050 | 1552 |
| 466 | 20240904 | 112600 | 20729502500 | 40100 | 40100 | 40150 | 40100 | 683 |
| 467 | 20240904 | 112500 | 20702114000 | 40050 | 40100 | 40100 | 40050 | 473 |
| 468 | 20240904 | 112400 | 20683147700 | 40100 | 40050 | 40100 | 40050 | 965 |
| 469 | 20240904 | 112300 | 20644451850 | 40050 | 40050 | 40100 | 40050 | 257 |
| 470 | 20240904 | 112200 | 20634152050 | 40100 | 40050 | 40100 | 40050 | 428 |
| 471 | 20240904 | 112100 | 20616989750 | 40100 | 40100 | 40100 | 40050 | 862 |
| 472 | 20240904 | 112000 | 20582436850 | 40100 | 40050 | 40100 | 40000 | 787 |
| 473 | 20240904 | 111900 | 20550904400 | 40050 | 40000 | 40050 | 40000 | 696 |
| 474 | 20240904 | 111800 | 20523042100 | 40050 | 40100 | 40150 | 40000 | 2511 |
| 475 | 20240904 | 111700 | 20422427850 | 40100 | 40100 | 40100 | 40050 | 1056 |
| 476 | 20240904 | 111600 | 20380083300 | 40100 | 40100 | 40100 | 40050 | 295 |
| 477 | 20240904 | 111500 | 20368254950 | 40100 | 40050 | 40100 | 40000 | 1984 |
| 478 | 20240904 | 111400 | 20288785200 | 40100 | 40050 | 40100 | 40050 | 622 |
| 479 | 20240904 | 111300 | 20263850600 | 40050 | 40050 | 40050 | 40000 | 560 |
| 480 | 20240904 | 111200 | 20241423750 | 40000 | 40050 | 40100 | 40000 | 1619 |
| 481 | 20240904 | 111100 | 20176570750 | 40050 | 40050 | 40050 | 40050 | 518 |
| 482 | 20240904 | 111000 | 20155824850 | 40000 | 40000 | 40050 | 40000 | 681 |
| 483 | 20240904 | 110900 | 20128551450 | 40050 | 40050 | 40050 | 40000 | 242 |
| 484 | 20240904 | 110800 | 20118860000 | 40000 | 40050 | 40050 | 40000 | 2131 |
| 485 | 20240904 | 110700 | 20033589600 | 40050 | 40100 | 40100 | 40050 | 1728 |
| 486 | 20240904 | 110600 | 19964381800 | 40100 | 40050 | 40100 | 40000 | 1522 |
| 487 | 20240904 | 110500 | 19903398350 | 40050 | 40050 | 40050 | 40000 | 592 |
| 488 | 20240904 | 110400 | 19879689050 | 40050 | 39950 | 40050 | 39950 | 1014 |
| 489 | 20240904 | 110300 | 19839121050 | 40000 | 40000 | 40000 | 39950 | 1518 |
| 490 | 20240904 | 110200 | 19778401100 | 40000 | 40000 | 40000 | 39950 | 1371 |
| 491 | 20240904 | 110100 | 19723576700 | 40000 | 40000 | 40000 | 39950 | 1751 |
| 492 | 20240904 | 110000 | 19653586950 | 40000 | 40000 | 40000 | 40000 | 1298 |
| 493 | 20240904 | 105900 | 19601666950 | 40000 | 40000 | 40000 | 39950 | 922 |
| 494 | 20240904 | 105800 | 19564789500 | 40000 | 40000 | 40000 | 39950 | 1165 |
| 495 | 20240904 | 105700 | 19518226100 | 40000 | 40000 | 40050 | 40000 | 1069 |
| 496 | 20240904 | 105600 | 19475455200 | 40000 | 40000 | 40000 | 39950 | 4003 |
| 497 | 20240904 | 105500 | 19315472450 | 40050 | 40050 | 40050 | 40000 | 1163 |
| 498 | 20240904 | 105400 | 19268924350 | 40000 | 40050 | 40050 | 40000 | 1397 |
| 499 | 20240904 | 105300 | 19213019750 | 40050 | 40050 | 40050 | 40050 | 630 |
| 500 | 20240904 | 105200 | 19187788250 | 40050 | 40050 | 40050 | 40000 | 634 |
| 501 | 20240904 | 105100 | 19162402850 | 40050 | 40050 | 40050 | 40050 | 288 |
| 502 | 20240904 | 105000 | 19150868450 | 40000 | 40000 | 40000 | 39950 | 719 |
| 503 | 20240904 | 104900 | 19122108550 | 40000 | 40100 | 40150 | 39950 | 3875 |
| 504 | 20240904 | 104800 | 18966910000 | 40050 | 39950 | 40100 | 39950 | 6360 |
| 505 | 20240904 | 104700 | 18712354300 | 39950 | 40000 | 40000 | 39950 | 439 |
| 506 | 20240904 | 104600 | 18694795900 | 40000 | 40050 | 40050 | 39950 | 1346 |
| 507 | 20240904 | 104500 | 18640969950 | 40050 | 40000 | 40050 | 40000 | 773 |
| 508 | 20240904 | 104400 | 18610013500 | 40050 | 40050 | 40100 | 39950 | 8357 |
| 509 | 20240904 | 104300 | 18275797050 | 40100 | 40100 | 40100 | 40050 | 1623 |
| 510 | 20240904 | 104200 | 18210755450 | 40050 | 40100 | 40100 | 40050 | 831 |
| 511 | 20240904 | 104100 | 18177457450 | 40100 | 40100 | 40100 | 40050 | 421 |
| 512 | 20240904 | 104000 | 18160581500 | 40100 | 40150 | 40150 | 40100 | 3255 |
| 513 | 20240904 | 103900 | 18030031500 | 40150 | 40150 | 40150 | 40100 | 319 |
| 514 | 20240904 | 103800 | 18017228650 | 40150 | 40200 | 40200 | 40100 | 1701 |
| 515 | 20240904 | 103700 | 17948931500 | 40200 | 40200 | 40200 | 40150 | 969 |
| 516 | 20240904 | 103600 | 17909978350 | 40200 | 40200 | 40250 | 40150 | 2038 |
| 517 | 20240904 | 103500 | 17828046000 | 40200 | 40200 | 40250 | 40200 | 1867 |
| 518 | 20240904 | 103400 | 17752992400 | 40200 | 40150 | 40200 | 40150 | 935 |
| 519 | 20240904 | 103300 | 17715431250 | 40100 | 40200 | 40250 | 40100 | 4085 |
| 520 | 20240904 | 103200 | 17551318000 | 40200 | 40300 | 40300 | 40200 | 4007 |
| 521 | 20240904 | 103100 | 17390062750 | 40300 | 40300 | 40300 | 40250 | 659 |
| 522 | 20240904 | 103000 | 17363505100 | 40300 | 40300 | 40300 | 40250 | 809 |
| 523 | 20240904 | 102900 | 17330904900 | 40250 | 40300 | 40300 | 40250 | 2848 |
| 524 | 20240904 | 102800 | 17216145350 | 40300 | 40300 | 40350 | 40250 | 2317 |
| 525 | 20240904 | 102700 | 17122721550 | 40300 | 40250 | 40300 | 40150 | 6156 |
| 526 | 20240904 | 102600 | 16874750800 | 40250 | 40300 | 40300 | 40200 | 4776 |
| 527 | 20240904 | 102500 | 16682610150 | 40300 | 40300 | 40300 | 40250 | 2161 |
| 528 | 20240904 | 102400 | 16595546450 | 40300 | 40300 | 40300 | 40250 | 3142 |
| 529 | 20240904 | 102300 | 16468924050 | 40300 | 40300 | 40350 | 40250 | 3283 |
| 530 | 20240904 | 102200 | 16336611300 | 40300 | 40300 | 40300 | 40250 | 1691 |
| 531 | 20240904 | 102100 | 16268464800 | 40300 | 40300 | 40300 | 40250 | 2170 |
| 532 | 20240904 | 102000 | 16181026150 | 40200 | 40350 | 40350 | 40200 | 9661 |
| 533 | 20240904 | 101900 | 15791747700 | 40300 | 40300 | 40350 | 40300 | 1617 |
| 534 | 20240904 | 101800 | 15726511350 | 40300 | 40350 | 40350 | 40300 | 4149 |
| 535 | 20240904 | 101700 | 15559114250 | 40350 | 40350 | 40350 | 40300 | 2453 |
| 536 | 20240904 | 101600 | 15460136150 | 40350 | 40300 | 40350 | 40250 | 2099 |
| 537 | 20240904 | 101500 | 15375525300 | 40300 | 40300 | 40300 | 40250 | 2893 |
| 538 | 20240904 | 101400 | 15258942450 | 40300 | 40300 | 40300 | 40250 | 3453 |
| 539 | 20240904 | 101300 | 15119836700 | 40300 | 40250 | 40300 | 40250 | 1955 |
| 540 | 20240904 | 101200 | 15041070950 | 40300 | 40150 | 40300 | 40150 | 9909 |
| 541 | 20240904 | 101100 | 14642353150 | 40150 | 40150 | 40200 | 40100 | 4104 |
| 542 | 20240904 | 101000 | 14477542200 | 40150 | 40100 | 40150 | 40100 | 890 |
| 543 | 20240904 | 100900 | 14441809000 | 40150 | 40200 | 40200 | 40100 | 4667 |
| 544 | 20240904 | 100800 | 14254442400 | 40150 | 40150 | 40200 | 40150 | 6947 |
| 545 | 20240904 | 100700 | 13975400400 | 40150 | 40150 | 40150 | 40100 | 1650 |
| 546 | 20240904 | 100600 | 13909164100 | 40150 | 40150 | 40150 | 40100 | 1524 |
| 547 | 20240904 | 100500 | 13847976600 | 40150 | 40100 | 40150 | 40050 | 3881 |
| 548 | 20240904 | 100400 | 13692171850 | 40100 | 40050 | 40150 | 40050 | 2152 |
| 549 | 20240904 | 100300 | 13605864850 | 40100 | 40100 | 40150 | 40050 | 3774 |
| 550 | 20240904 | 100200 | 13454492550 | 40100 | 39950 | 40100 | 39950 | 1014 |
| 551 | 20240904 | 100100 | 13413847200 | 40000 | 40150 | 40150 | 39950 | 7065 |
| 552 | 20240904 | 100000 | 13130886650 | 40150 | 40100 | 40150 | 40000 | 2373 |
| 553 | 20240904 | 095900 | 13035707400 | 40100 | 40050 | 40100 | 40000 | 4288 |
| 554 | 20240904 | 095800 | 12863949250 | 40050 | 40000 | 40050 | 39950 | 1594 |
| 555 | 20240904 | 095700 | 12800189000 | 40000 | 40000 | 40050 | 40000 | 1861 |
| 556 | 20240904 | 095600 | 12725707550 | 40050 | 40000 | 40050 | 39950 | 3057 |
| 557 | 20240904 | 095500 | 12603407850 | 40000 | 40000 | 40050 | 39950 | 4049 |
| 558 | 20240904 | 095400 | 12441421250 | 40050 | 40000 | 40050 | 39950 | 2922 |
| 559 | 20240904 | 095300 | 12324529850 | 40000 | 40000 | 40000 | 39950 | 2012 |
| 560 | 20240904 | 095200 | 12244050850 | 40000 | 40050 | 40050 | 39950 | 2592 |
| 561 | 20240904 | 095100 | 12140342850 | 40050 | 40050 | 40050 | 40000 | 3959 |
| 562 | 20240904 | 095000 | 11981921700 | 40050 | 40050 | 40100 | 40000 | 3407 |
| 563 | 20240904 | 094900 | 11845502700 | 40050 | 40050 | 40100 | 40000 | 3965 |
| 564 | 20240904 | 094800 | 11686726600 | 40050 | 40000 | 40050 | 39950 | 2774 |
| 565 | 20240904 | 094700 | 11575724050 | 39950 | 39950 | 40000 | 39900 | 1929 |
| 566 | 20240904 | 094600 | 11498598000 | 39950 | 39950 | 39950 | 39900 | 2560 |
| 567 | 20240904 | 094500 | 11396376050 | 39900 | 39950 | 40000 | 39900 | 5051 |
| 568 | 20240904 | 094400 | 11194606550 | 39900 | 40000 | 40000 | 39900 | 1870 |
| 569 | 20240904 | 094300 | 11119893600 | 39950 | 39950 | 40000 | 39900 | 1986 |
| 570 | 20240904 | 094200 | 11040516050 | 39950 | 40050 | 40050 | 39950 | 4911 |
| 571 | 20240904 | 094100 | 10844079150 | 40050 | 40000 | 40050 | 40000 | 2808 |
| 572 | 20240904 | 094000 | 10731634150 | 40050 | 40000 | 40050 | 39950 | 2294 |
| 573 | 20240904 | 093900 | 10639865450 | 39900 | 39950 | 40000 | 39900 | 2612 |
| 574 | 20240904 | 093800 | 10535504800 | 39950 | 40050 | 40050 | 39900 | 10155 |
| 575 | 20240904 | 093700 | 10129462600 | 40100 | 40050 | 40100 | 40050 | 1975 |
| 576 | 20240904 | 093600 | 10050315450 | 40100 | 40100 | 40100 | 40050 | 3117 |
| 577 | 20240904 | 093500 | 9925333750 | 40150 | 40050 | 40150 | 40050 | 9112 |
| 578 | 20240904 | 093400 | 9559908650 | 40050 | 40050 | 40050 | 40000 | 1528 |
| 579 | 20240904 | 093300 | 9498730600 | 40050 | 40050 | 40100 | 40000 | 2677 |
| 580 | 20240904 | 093200 | 9391560000 | 40050 | 40200 | 40200 | 40000 | 10037 |
| 581 | 20240904 | 093100 | 8988936250 | 40200 | 40000 | 40200 | 40000 | 9455 |
| 582 | 20240904 | 093000 | 8609800100 | 40000 | 40000 | 40000 | 39950 | 2181 |
| 583 | 20240904 | 092900 | 8522560300 | 39950 | 40050 | 40050 | 39950 | 4372 |
| 584 | 20240904 | 092800 | 8347705100 | 40050 | 40050 | 40100 | 40000 | 2813 |
| 585 | 20240904 | 092700 | 8235029300 | 40000 | 40100 | 40100 | 40000 | 3090 |
| 586 | 20240904 | 092600 | 8111247900 | 40050 | 40050 | 40100 | 40000 | 721 |
| 587 | 20240904 | 092500 | 8082350000 | 40050 | 40100 | 40100 | 40050 | 3432 |
| 588 | 20240904 | 092400 | 7944875500 | 40100 | 40050 | 40100 | 40050 | 1249 |
| 589 | 20240904 | 092300 | 7894813750 | 40100 | 40100 | 40100 | 40050 | 1490 |
| 590 | 20240904 | 092200 | 7835100500 | 40050 | 40050 | 40100 | 40000 | 5599 |
| 591 | 20240904 | 092100 | 7610951250 | 40000 | 40050 | 40050 | 39900 | 3675 |
| 592 | 20240904 | 092000 | 7464067300 | 40050 | 39950 | 40100 | 39950 | 7625 |
| 593 | 20240904 | 091900 | 7158964750 | 39900 | 39850 | 39950 | 39800 | 4540 |
| 594 | 20240904 | 091800 | 6977965750 | 39850 | 39850 | 39900 | 39850 | 1024 |
| 595 | 20240904 | 091700 | 6937147000 | 39900 | 39950 | 39950 | 39850 | 3098 |
| 596 | 20240904 | 091600 | 6813535300 | 39900 | 39950 | 40000 | 39900 | 2770 |
| 597 | 20240904 | 091500 | 6702893450 | 40000 | 40000 | 40050 | 39950 | 2500 |
| 598 | 20240904 | 091400 | 6602953150 | 40000 | 39850 | 40000 | 39850 | 2689 |
| 599 | 20240904 | 091300 | 6495556600 | 39900 | 39850 | 39900 | 39850 | 498 |
| 600 | 20240904 | 091200 | 6475693800 | 39850 | 39800 | 39900 | 39800 | 2079 |
| 601 | 20240904 | 091100 | 6392875000 | 39800 | 39950 | 40000 | 39800 | 2827 |
| 602 | 20240904 | 091000 | 6280102550 | 39950 | 40050 | 40100 | 39950 | 6600 |
| 603 | 20240904 | 090900 | 6015852300 | 40050 | 40100 | 40150 | 40050 | 3548 |
| 604 | 20240904 | 090800 | 5873644100 | 40100 | 40300 | 40300 | 40050 | 6451 |
| 605 | 20240904 | 090700 | 5614601150 | 40300 | 40450 | 40450 | 40300 | 14834 |
| 606 | 20240904 | 090600 | 5015479600 | 40400 | 40400 | 40450 | 40350 | 6902 |
| 607 | 20240904 | 090500 | 4736501500 | 40400 | 40400 | 40400 | 40350 | 6460 |
| 608 | 20240904 | 090400 | 4475640150 | 40400 | 40250 | 40400 | 40250 | 12506 |
| 609 | 20240904 | 090300 | 3971265050 | 40300 | 40200 | 40300 | 40150 | 14318 |
| 610 | 20240904 | 090200 | 3395281050 | 40200 | 40300 | 40400 | 40200 | 14584 |
| 611 | 20240904 | 090100 | 2807719150 | 40350 | 40050 | 40350 | 40050 | 19194 |
| 612 | 20240904 | 090000 | 2036541200 | 40050 | 40150 | 40200 | 40000 | 50740 |