33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 3 | 20240904 | 191700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240904 | 191600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240904 | 191500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240904 | 191400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240904 | 191300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240904 | 191200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240904 | 191100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240904 | 191000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240904 | 190900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240904 | 190800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240904 | 190700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240904 | 190600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240904 | 190500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240904 | 190400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240904 | 190300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240904 | 190200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240904 | 190100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240904 | 190000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240904 | 185900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240904 | 185800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240904 | 185700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240904 | 185600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240904 | 185500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240904 | 185400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240904 | 185300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240904 | 185200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240904 | 185100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240904 | 185000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240904 | 184900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240904 | 184800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 33 | 20240904 | 184700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240904 | 184600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240904 | 184500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240904 | 184400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240904 | 184300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240904 | 184200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240904 | 184100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240904 | 184000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240904 | 183900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240904 | 183800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240904 | 183700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240904 | 183600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240904 | 183500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240904 | 183400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240904 | 183300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240904 | 183200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240904 | 183100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240904 | 183000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240904 | 182900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240904 | 182800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240904 | 182700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240904 | 182600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240904 | 182500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240904 | 182400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240904 | 182300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240904 | 182200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240904 | 182100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240904 | 182000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240904 | 181900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240904 | 181800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 63 | 20240904 | 181700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240904 | 181600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240904 | 181500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240904 | 181400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240904 | 181300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240904 | 181200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240904 | 181100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240904 | 181000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240904 | 180900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240904 | 180800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240904 | 180700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240904 | 180600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240904 | 180500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240904 | 180400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240904 | 180300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240904 | 180200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240904 | 180100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240904 | 180000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240904 | 175900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240904 | 175800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240904 | 175700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240904 | 175600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240904 | 175500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240904 | 175400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240904 | 175300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240904 | 175200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240904 | 175100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240904 | 175000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240904 | 174900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240904 | 174800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 93 | 20240904 | 174700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240904 | 174600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240904 | 174500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240904 | 174400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240904 | 174300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240904 | 174200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240904 | 174100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240904 | 174000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240904 | 173900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240904 | 173800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240904 | 173700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240904 | 173600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240904 | 173500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240904 | 173400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240904 | 173300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240904 | 173200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240904 | 173100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240904 | 173000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240904 | 172900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240904 | 172800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240904 | 172700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240904 | 172600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240904 | 172500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240904 | 172400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240904 | 172300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240904 | 172200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240904 | 172100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240904 | 172000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240904 | 171900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240904 | 171800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 123 | 20240904 | 171700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240904 | 171600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240904 | 171500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240904 | 171400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240904 | 171300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240904 | 171200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240904 | 171100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240904 | 171000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240904 | 170900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240904 | 170800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240904 | 170700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240904 | 170600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240904 | 170500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240904 | 170400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240904 | 170300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240904 | 170200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240904 | 170100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240904 | 170000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240904 | 165900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240904 | 165800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240904 | 165700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240904 | 165600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240904 | 165500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240904 | 165400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240904 | 165300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240904 | 165200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240904 | 165100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240904 | 165000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240904 | 164900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240904 | 164800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 153 | 20240904 | 164700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240904 | 164600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240904 | 164500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240904 | 164400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240904 | 164300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240904 | 164200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240904 | 164100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240904 | 164000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240904 | 163900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240904 | 163800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240904 | 163700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240904 | 163600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240904 | 163500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240904 | 163400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240904 | 163300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240904 | 163200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240904 | 163100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240904 | 163000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240904 | 162900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240904 | 162800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240904 | 162700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240904 | 162600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240904 | 162500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240904 | 162400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240904 | 162300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240904 | 162200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240904 | 162100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240904 | 162000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240904 | 161900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240904 | 161800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 183 | 20240904 | 161700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240904 | 161600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240904 | 161500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240904 | 161400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240904 | 161300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240904 | 161200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240904 | 161100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240904 | 161000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240904 | 160900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240904 | 160800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240904 | 160700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240904 | 160600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240904 | 160500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240904 | 160400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240904 | 160300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240904 | 160200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240904 | 160100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240904 | 160000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240904 | 155900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240904 | 155800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240904 | 155700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240904 | 155600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240904 | 155500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240904 | 155400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240904 | 155300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240904 | 155200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240904 | 155100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240904 | 155000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240904 | 154900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240904 | 154800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 213 | 20240904 | 154700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240904 | 154600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240904 | 154500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240904 | 154400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240904 | 154300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240904 | 154200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240904 | 154100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240904 | 154000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240904 | 153900 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240904 | 153800 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240904 | 153700 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240904 | 153600 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240904 | 153500 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240904 | 153400 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240904 | 153300 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240904 | 153200 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240904 | 153100 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240904 | 153000 | 12670941000 | 23750 | 23750 | 23750 | 23750 | 6297 |
| 231 | 20240904 | 152900 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20240904 | 152800 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240904 | 152700 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20240904 | 152600 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20240904 | 152500 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20240904 | 152400 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20240904 | 152300 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20240904 | 152200 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20240904 | 152100 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20240904 | 152000 | 12521387250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20240904 | 151900 | 12521387250 | 23750 | 23800 | 23800 | 23750 | 1699 |
| 242 | 20240904 | 151800 | 12481017450 | 23800 | 23800 | 23800 | 23750 | 606 |
| 243 | 20240904 | 151700 | 12466602500 | 23800 | 23800 | 23850 | 23750 | 752 |
| 244 | 20240904 | 151600 | 12448710150 | 23800 | 23850 | 23850 | 23750 | 2769 |
| 245 | 20240904 | 151500 | 12382786850 | 23850 | 23850 | 23850 | 23800 | 1105 |
| 246 | 20240904 | 151400 | 12356446250 | 23850 | 23800 | 23850 | 23750 | 1266 |
| 247 | 20240904 | 151300 | 12326316900 | 23800 | 23750 | 23800 | 23750 | 842 |
| 248 | 20240904 | 151200 | 12306290750 | 23750 | 23750 | 23800 | 23750 | 2174 |
| 249 | 20240904 | 151100 | 12254588450 | 23750 | 23750 | 23750 | 23700 | 1766 |
| 250 | 20240904 | 151000 | 12212679150 | 23750 | 23700 | 23750 | 23700 | 1437 |
| 251 | 20240904 | 150900 | 12178581750 | 23750 | 23750 | 23800 | 23700 | 1693 |
| 252 | 20240904 | 150800 | 12138403350 | 23750 | 23750 | 23800 | 23700 | 1645 |
| 253 | 20240904 | 150700 | 12099367700 | 23750 | 23750 | 23800 | 23700 | 1481 |
| 254 | 20240904 | 150600 | 12064200350 | 23750 | 23750 | 23800 | 23700 | 2044 |
| 255 | 20240904 | 150500 | 12015634600 | 23750 | 23750 | 23750 | 23700 | 1126 |
| 256 | 20240904 | 150400 | 11988906350 | 23750 | 23750 | 23750 | 23700 | 747 |
| 257 | 20240904 | 150300 | 11971170200 | 23750 | 23700 | 23750 | 23700 | 1016 |
| 258 | 20240904 | 150200 | 11947054400 | 23750 | 23750 | 23750 | 23700 | 1015 |
| 259 | 20240904 | 150100 | 11922953100 | 23700 | 23750 | 23750 | 23650 | 1333 |
| 260 | 20240904 | 150000 | 11891333600 | 23750 | 23650 | 23750 | 23600 | 5452 |
| 261 | 20240904 | 145900 | 11762078200 | 23700 | 23650 | 23700 | 23600 | 1387 |
| 262 | 20240904 | 145800 | 11729243850 | 23700 | 23750 | 23750 | 23650 | 1205 |
| 263 | 20240904 | 145700 | 11700675050 | 23750 | 23750 | 23750 | 23650 | 1070 |
| 264 | 20240904 | 145600 | 11675293100 | 23750 | 23700 | 23750 | 23650 | 1033 |
| 265 | 20240904 | 145500 | 11650810600 | 23700 | 23650 | 23700 | 23650 | 912 |
| 266 | 20240904 | 145400 | 11629202850 | 23700 | 23650 | 23700 | 23600 | 3076 |
| 267 | 20240904 | 145300 | 11556439800 | 23650 | 23650 | 23650 | 23600 | 768 |
| 268 | 20240904 | 145200 | 11538282900 | 23650 | 23650 | 23650 | 23550 | 1151 |
| 269 | 20240904 | 145100 | 11511086800 | 23650 | 23600 | 23650 | 23600 | 1141 |
| 270 | 20240904 | 145000 | 11484123050 | 23650 | 23650 | 23650 | 23600 | 1439 |
| 271 | 20240904 | 144900 | 11450126000 | 23650 | 23600 | 23650 | 23600 | 1105 |
| 272 | 20240904 | 144800 | 11424014850 | 23650 | 23650 | 23700 | 23600 | 1453 |
| 273 | 20240904 | 144700 | 11389659300 | 23700 | 23650 | 23700 | 23650 | 1446 |
| 274 | 20240904 | 144600 | 11355427950 | 23650 | 23700 | 23700 | 23650 | 1325 |
| 275 | 20240904 | 144500 | 11324057800 | 23700 | 23650 | 23700 | 23650 | 1406 |
| 276 | 20240904 | 144400 | 11290790200 | 23650 | 23600 | 23650 | 23600 | 906 |
| 277 | 20240904 | 144300 | 11269383150 | 23600 | 23550 | 23600 | 23550 | 1082 |
| 278 | 20240904 | 144200 | 11243869850 | 23550 | 23500 | 23600 | 23500 | 1261 |
| 279 | 20240904 | 144100 | 11214181200 | 23550 | 23500 | 23550 | 23500 | 324 |
| 280 | 20240904 | 144000 | 11206556350 | 23500 | 23450 | 23550 | 23450 | 1843 |
| 281 | 20240904 | 143900 | 11163253150 | 23500 | 23500 | 23500 | 23450 | 272 |
| 282 | 20240904 | 143800 | 11156867400 | 23500 | 23500 | 23500 | 23450 | 536 |
| 283 | 20240904 | 143700 | 11144290700 | 23500 | 23500 | 23550 | 23450 | 541 |
| 284 | 20240904 | 143600 | 11131589650 | 23500 | 23450 | 23500 | 23450 | 314 |
| 285 | 20240904 | 143500 | 11124218900 | 23450 | 23450 | 23500 | 23450 | 3657 |
| 286 | 20240904 | 143400 | 11038408550 | 23500 | 23500 | 23500 | 23450 | 321 |
| 287 | 20240904 | 143300 | 11030875450 | 23500 | 23500 | 23500 | 23450 | 173 |
| 288 | 20240904 | 143200 | 11026814400 | 23450 | 23500 | 23500 | 23450 | 867 |
| 289 | 20240904 | 143100 | 11006481300 | 23500 | 23500 | 23500 | 23400 | 708 |
| 290 | 20240904 | 143000 | 10989903300 | 23500 | 23500 | 23550 | 23400 | 2507 |
| 291 | 20240904 | 142900 | 10931081300 | 23550 | 23650 | 23650 | 23500 | 463 |
| 292 | 20240904 | 142800 | 10920171250 | 23600 | 23650 | 23650 | 23550 | 502 |
| 293 | 20240904 | 142700 | 10908335050 | 23600 | 23600 | 23600 | 23550 | 1171 |
| 294 | 20240904 | 142600 | 10880713400 | 23600 | 23500 | 23600 | 23500 | 1729 |
| 295 | 20240904 | 142500 | 10839985350 | 23550 | 23400 | 23550 | 23400 | 2498 |
| 296 | 20240904 | 142400 | 10781302950 | 23400 | 23400 | 23450 | 23400 | 394 |
| 297 | 20240904 | 142300 | 10772081650 | 23450 | 23450 | 23500 | 23450 | 1115 |
| 298 | 20240904 | 142200 | 10745929000 | 23450 | 23400 | 23450 | 23400 | 1135 |
| 299 | 20240904 | 142100 | 10719338350 | 23400 | 23350 | 23400 | 23350 | 433 |
| 300 | 20240904 | 142000 | 10709225800 | 23350 | 23350 | 23400 | 23350 | 2404 |
| 301 | 20240904 | 141900 | 10653090050 | 23350 | 23350 | 23400 | 23300 | 1359 |
| 302 | 20240904 | 141800 | 10621335600 | 23350 | 23350 | 23400 | 23350 | 588 |
| 303 | 20240904 | 141700 | 10607598300 | 23350 | 23350 | 23350 | 23300 | 450 |
| 304 | 20240904 | 141600 | 10597096400 | 23350 | 23350 | 23400 | 23300 | 433 |
| 305 | 20240904 | 141500 | 10586982000 | 23350 | 23350 | 23400 | 23300 | 1024 |
| 306 | 20240904 | 141400 | 10563088100 | 23350 | 23300 | 23350 | 23300 | 918 |
| 307 | 20240904 | 141300 | 10541670200 | 23350 | 23300 | 23350 | 23300 | 481 |
| 308 | 20240904 | 141200 | 10530457100 | 23350 | 23350 | 23350 | 23300 | 871 |
| 309 | 20240904 | 141100 | 10510155050 | 23350 | 23300 | 23350 | 23300 | 308 |
| 310 | 20240904 | 141000 | 10502974750 | 23350 | 23350 | 23350 | 23300 | 1567 |
| 311 | 20240904 | 140900 | 10466416750 | 23350 | 23350 | 23400 | 23350 | 546 |
| 312 | 20240904 | 140800 | 10453666750 | 23400 | 23350 | 23400 | 23300 | 969 |
| 313 | 20240904 | 140700 | 10431051100 | 23350 | 23350 | 23400 | 23300 | 3929 |
| 314 | 20240904 | 140600 | 10339313450 | 23350 | 23350 | 23400 | 23350 | 2497 |
| 315 | 20240904 | 140500 | 10280991400 | 23350 | 23400 | 23400 | 23350 | 372 |
| 316 | 20240904 | 140400 | 10272303150 | 23350 | 23400 | 23400 | 23350 | 629 |
| 317 | 20240904 | 140300 | 10257599200 | 23400 | 23400 | 23450 | 23400 | 843 |
| 318 | 20240904 | 140200 | 10237869800 | 23450 | 23450 | 23450 | 23400 | 1181 |
| 319 | 20240904 | 140100 | 10210192750 | 23400 | 23450 | 23450 | 23400 | 3894 |
| 320 | 20240904 | 140000 | 10119072600 | 23400 | 23450 | 23450 | 23400 | 386 |
| 321 | 20240904 | 135900 | 10110033800 | 23450 | 23450 | 23450 | 23400 | 272 |
| 322 | 20240904 | 135800 | 10103665600 | 23450 | 23450 | 23450 | 23400 | 644 |
| 323 | 20240904 | 135700 | 10088584550 | 23450 | 23450 | 23450 | 23400 | 1236 |
| 324 | 20240904 | 135600 | 10059608750 | 23400 | 23400 | 23450 | 23400 | 216 |
| 325 | 20240904 | 135500 | 10054552900 | 23400 | 23450 | 23500 | 23400 | 948 |
| 326 | 20240904 | 135400 | 10032365500 | 23450 | 23500 | 23500 | 23450 | 627 |
| 327 | 20240904 | 135300 | 10017658550 | 23500 | 23450 | 23500 | 23450 | 581 |
| 328 | 20240904 | 135200 | 10004033250 | 23500 | 23400 | 23500 | 23400 | 1222 |
| 329 | 20240904 | 135100 | 9975386850 | 23450 | 23450 | 23450 | 23400 | 296 |
| 330 | 20240904 | 135000 | 9968447200 | 23450 | 23450 | 23500 | 23450 | 1387 |
| 331 | 20240904 | 134900 | 9935920750 | 23450 | 23450 | 23450 | 23400 | 304 |
| 332 | 20240904 | 134800 | 9928803850 | 23450 | 23400 | 23450 | 23400 | 351 |
| 333 | 20240904 | 134700 | 9920578200 | 23400 | 23450 | 23500 | 23400 | 3056 |
| 334 | 20240904 | 134600 | 9848913850 | 23500 | 23450 | 23500 | 23450 | 591 |
| 335 | 20240904 | 134500 | 9835052400 | 23450 | 23450 | 23500 | 23450 | 185 |
| 336 | 20240904 | 134400 | 9830710050 | 23450 | 23450 | 23500 | 23450 | 543 |
| 337 | 20240904 | 134300 | 9817970100 | 23450 | 23450 | 23500 | 23450 | 2209 |
| 338 | 20240904 | 134200 | 9766168550 | 23450 | 23450 | 23450 | 23400 | 88 |
| 339 | 20240904 | 134100 | 9764106650 | 23450 | 23450 | 23450 | 23450 | 903 |
| 340 | 20240904 | 134000 | 9742931300 | 23500 | 23450 | 23500 | 23450 | 180 |
| 341 | 20240904 | 133900 | 9738708000 | 23450 | 23450 | 23500 | 23450 | 1988 |
| 342 | 20240904 | 133800 | 9692029450 | 23450 | 23500 | 23500 | 23450 | 463 |
| 343 | 20240904 | 133700 | 9681166900 | 23500 | 23500 | 23500 | 23450 | 204 |
| 344 | 20240904 | 133600 | 9676379100 | 23500 | 23500 | 23500 | 23450 | 527 |
| 345 | 20240904 | 133500 | 9664007500 | 23500 | 23450 | 23500 | 23450 | 433 |
| 346 | 20240904 | 133400 | 9653833700 | 23450 | 23500 | 23500 | 23450 | 894 |
| 347 | 20240904 | 133300 | 9632828200 | 23450 | 23500 | 23500 | 23450 | 541 |
| 348 | 20240904 | 133200 | 9620131200 | 23500 | 23450 | 23500 | 23450 | 176 |
| 349 | 20240904 | 133100 | 9615996750 | 23450 | 23500 | 23500 | 23450 | 202 |
| 350 | 20240904 | 133000 | 9611256600 | 23450 | 23400 | 23500 | 23400 | 1396 |
| 351 | 20240904 | 132900 | 9578542500 | 23400 | 23450 | 23450 | 23400 | 238 |
| 352 | 20240904 | 132800 | 9572971150 | 23450 | 23400 | 23450 | 23400 | 81 |
| 353 | 20240904 | 132700 | 9571073950 | 23400 | 23450 | 23500 | 23400 | 1823 |
| 354 | 20240904 | 132600 | 9528327500 | 23500 | 23500 | 23500 | 23450 | 191 |
| 355 | 20240904 | 132500 | 9523847350 | 23500 | 23450 | 23500 | 23450 | 290 |
| 356 | 20240904 | 132400 | 9517044900 | 23450 | 23500 | 23500 | 23450 | 726 |
| 357 | 20240904 | 132300 | 9500016950 | 23450 | 23400 | 23500 | 23400 | 1217 |
| 358 | 20240904 | 132200 | 9471447350 | 23450 | 23450 | 23450 | 23400 | 435 |
| 359 | 20240904 | 132100 | 9461265450 | 23450 | 23450 | 23450 | 23400 | 157 |
| 360 | 20240904 | 132000 | 9457585500 | 23400 | 23450 | 23450 | 23400 | 99 |
| 361 | 20240904 | 131900 | 9455268050 | 23450 | 23400 | 23500 | 23400 | 403 |
| 362 | 20240904 | 131800 | 9445834600 | 23500 | 23450 | 23500 | 23400 | 654 |
| 363 | 20240904 | 131700 | 9430497700 | 23500 | 23500 | 23500 | 23450 | 151 |
| 364 | 20240904 | 131600 | 9426954700 | 23450 | 23500 | 23500 | 23450 | 263 |
| 365 | 20240904 | 131500 | 9420786300 | 23500 | 23500 | 23500 | 23450 | 241 |
| 366 | 20240904 | 131400 | 9415129150 | 23500 | 23450 | 23500 | 23450 | 173 |
| 367 | 20240904 | 131300 | 9411069750 | 23500 | 23500 | 23500 | 23450 | 273 |
| 368 | 20240904 | 131200 | 9404666250 | 23450 | 23450 | 23550 | 23450 | 499 |
| 369 | 20240904 | 131100 | 9392941550 | 23450 | 23450 | 23500 | 23450 | 664 |
| 370 | 20240904 | 131000 | 9377365900 | 23500 | 23450 | 23550 | 23450 | 2276 |
| 371 | 20240904 | 130900 | 9323986450 | 23500 | 23500 | 23500 | 23450 | 1299 |
| 372 | 20240904 | 130800 | 9293465150 | 23450 | 23450 | 23450 | 23400 | 1570 |
| 373 | 20240904 | 130700 | 9256670900 | 23450 | 23450 | 23500 | 23400 | 686 |
| 374 | 20240904 | 130600 | 9240583550 | 23400 | 23450 | 23450 | 23400 | 229 |
| 375 | 20240904 | 130500 | 9235219750 | 23400 | 23450 | 23450 | 23400 | 557 |
| 376 | 20240904 | 130400 | 9222174000 | 23400 | 23400 | 23450 | 23400 | 391 |
| 377 | 20240904 | 130300 | 9213021400 | 23400 | 23400 | 23450 | 23400 | 297 |
| 378 | 20240904 | 130200 | 9206071150 | 23450 | 23400 | 23450 | 23400 | 679 |
| 379 | 20240904 | 130100 | 9190153650 | 23450 | 23400 | 23450 | 23400 | 594 |
| 380 | 20240904 | 130000 | 9176246250 | 23400 | 23350 | 23450 | 23350 | 3022 |
| 381 | 20240904 | 125900 | 9105606250 | 23350 | 23350 | 23350 | 23300 | 573 |
| 382 | 20240904 | 125800 | 9092242000 | 23300 | 23350 | 23350 | 23300 | 239 |
| 383 | 20240904 | 125700 | 9086663750 | 23350 | 23300 | 23350 | 23300 | 669 |
| 384 | 20240904 | 125600 | 9071072300 | 23300 | 23300 | 23350 | 23300 | 2149 |
| 385 | 20240904 | 125500 | 9020922100 | 23300 | 23350 | 23400 | 23300 | 2595 |
| 386 | 20240904 | 125400 | 8960328750 | 23350 | 23350 | 23400 | 23350 | 732 |
| 387 | 20240904 | 125300 | 8943227700 | 23350 | 23400 | 23400 | 23350 | 486 |
| 388 | 20240904 | 125200 | 8931876150 | 23400 | 23350 | 23400 | 23350 | 326 |
| 389 | 20240904 | 125100 | 8924262350 | 23350 | 23350 | 23400 | 23350 | 808 |
| 390 | 20240904 | 125000 | 8905383400 | 23350 | 23400 | 23400 | 23350 | 1900 |
| 391 | 20240904 | 124900 | 8860962600 | 23400 | 23400 | 23400 | 23350 | 468 |
| 392 | 20240904 | 124800 | 8850032750 | 23400 | 23400 | 23450 | 23350 | 7554 |
| 393 | 20240904 | 124700 | 8673288250 | 23400 | 23450 | 23450 | 23400 | 1098 |
| 394 | 20240904 | 124600 | 8647586150 | 23400 | 23450 | 23500 | 23400 | 1413 |
| 395 | 20240904 | 124500 | 8614480650 | 23450 | 23450 | 23450 | 23400 | 639 |
| 396 | 20240904 | 124400 | 8599513650 | 23450 | 23450 | 23450 | 23400 | 1244 |
| 397 | 20240904 | 124300 | 8570347300 | 23450 | 23400 | 23450 | 23400 | 474 |
| 398 | 20240904 | 124200 | 8559249200 | 23450 | 23400 | 23450 | 23400 | 1045 |
| 399 | 20240904 | 124100 | 8534775900 | 23450 | 23450 | 23450 | 23400 | 148 |
| 400 | 20240904 | 124000 | 8531310300 | 23400 | 23450 | 23450 | 23400 | 1661 |
| 401 | 20240904 | 123900 | 8492440000 | 23450 | 23450 | 23450 | 23400 | 745 |
| 402 | 20240904 | 123800 | 8475005450 | 23400 | 23450 | 23450 | 23400 | 460 |
| 403 | 20240904 | 123700 | 8464234450 | 23450 | 23450 | 23450 | 23400 | 471 |
| 404 | 20240904 | 123600 | 8453201550 | 23450 | 23400 | 23450 | 23400 | 489 |
| 405 | 20240904 | 123500 | 8441741400 | 23450 | 23450 | 23500 | 23400 | 1633 |
| 406 | 20240904 | 123400 | 8403453250 | 23500 | 23450 | 23500 | 23450 | 1161 |
| 407 | 20240904 | 123300 | 8376226650 | 23450 | 23500 | 23500 | 23450 | 582 |
| 408 | 20240904 | 123200 | 8362576650 | 23450 | 23500 | 23500 | 23450 | 452 |
| 409 | 20240904 | 123100 | 8351971450 | 23500 | 23450 | 23500 | 23450 | 732 |
| 410 | 20240904 | 123000 | 8334806000 | 23500 | 23450 | 23500 | 23450 | 112 |
| 411 | 20240904 | 122900 | 8332179500 | 23450 | 23450 | 23450 | 23450 | 584 |
| 412 | 20240904 | 122800 | 8318484700 | 23450 | 23500 | 23500 | 23450 | 315 |
| 413 | 20240904 | 122700 | 8311091900 | 23450 | 23450 | 23500 | 23450 | 614 |
| 414 | 20240904 | 122600 | 8296689800 | 23500 | 23450 | 23500 | 23450 | 391 |
| 415 | 20240904 | 122500 | 8287519750 | 23450 | 23450 | 23500 | 23450 | 448 |
| 416 | 20240904 | 122400 | 8277013000 | 23500 | 23450 | 23500 | 23450 | 290 |
| 417 | 20240904 | 122300 | 8270212100 | 23450 | 23450 | 23450 | 23450 | 359 |
| 418 | 20240904 | 122200 | 8261793550 | 23450 | 23500 | 23500 | 23450 | 80 |
| 419 | 20240904 | 122100 | 8259917150 | 23500 | 23450 | 23500 | 23450 | 478 |
| 420 | 20240904 | 122000 | 8248706150 | 23500 | 23450 | 23500 | 23450 | 610 |
| 421 | 20240904 | 121900 | 8234401450 | 23500 | 23500 | 23500 | 23450 | 151 |
| 422 | 20240904 | 121800 | 8230859650 | 23450 | 23450 | 23500 | 23450 | 613 |
| 423 | 20240904 | 121700 | 8216482600 | 23450 | 23500 | 23500 | 23450 | 423 |
| 424 | 20240904 | 121600 | 8206561200 | 23500 | 23450 | 23500 | 23400 | 1681 |
| 425 | 20240904 | 121500 | 8167141750 | 23400 | 23400 | 23450 | 23400 | 1912 |
| 426 | 20240904 | 121400 | 8122323000 | 23450 | 23450 | 23450 | 23450 | 1083 |
| 427 | 20240904 | 121300 | 8096926650 | 23500 | 23450 | 23500 | 23450 | 517 |
| 428 | 20240904 | 121200 | 8084802900 | 23450 | 23500 | 23550 | 23400 | 21193 |
| 429 | 20240904 | 121100 | 7587105250 | 23500 | 23500 | 23550 | 23500 | 217 |
| 430 | 20240904 | 121000 | 7582004200 | 23500 | 23500 | 23550 | 23500 | 220 |
| 431 | 20240904 | 120900 | 7576833300 | 23550 | 23550 | 23600 | 23500 | 1776 |
| 432 | 20240904 | 120800 | 7535031700 | 23550 | 23550 | 23600 | 23550 | 184 |
| 433 | 20240904 | 120700 | 7530697300 | 23600 | 23550 | 23600 | 23500 | 666 |
| 434 | 20240904 | 120600 | 7515008150 | 23500 | 23550 | 23550 | 23500 | 381 |
| 435 | 20240904 | 120500 | 7506053850 | 23550 | 23500 | 23550 | 23500 | 365 |
| 436 | 20240904 | 120400 | 7497471450 | 23500 | 23550 | 23550 | 23500 | 399 |
| 437 | 20240904 | 120300 | 7488094500 | 23550 | 23550 | 23550 | 23500 | 1454 |
| 438 | 20240904 | 120200 | 7453871800 | 23500 | 23550 | 23550 | 23500 | 2814 |
| 439 | 20240904 | 120100 | 7387602900 | 23550 | 23550 | 23600 | 23550 | 1355 |
| 440 | 20240904 | 120000 | 7355691400 | 23550 | 23550 | 23600 | 23550 | 299 |
| 441 | 20240904 | 115900 | 7348645800 | 23550 | 23550 | 23600 | 23550 | 313 |
| 442 | 20240904 | 115800 | 7341274550 | 23550 | 23550 | 23600 | 23550 | 609 |
| 443 | 20240904 | 115700 | 7326926750 | 23550 | 23550 | 23550 | 23550 | 116 |
| 444 | 20240904 | 115600 | 7324194950 | 23550 | 23550 | 23550 | 23550 | 226 |
| 445 | 20240904 | 115500 | 7318872650 | 23550 | 23600 | 23600 | 23550 | 656 |
| 446 | 20240904 | 115400 | 7303420750 | 23550 | 23550 | 23600 | 23550 | 562 |
| 447 | 20240904 | 115300 | 7290177000 | 23550 | 23550 | 23550 | 23550 | 239 |
| 448 | 20240904 | 115200 | 7284548550 | 23550 | 23600 | 23600 | 23550 | 435 |
| 449 | 20240904 | 115100 | 7274302250 | 23550 | 23550 | 23600 | 23550 | 386 |
| 450 | 20240904 | 115000 | 7265210500 | 23550 | 23550 | 23600 | 23550 | 417 |
| 451 | 20240904 | 114900 | 7255386350 | 23600 | 23600 | 23600 | 23550 | 577 |
| 452 | 20240904 | 114800 | 7241796700 | 23600 | 23600 | 23600 | 23550 | 1882 |
| 453 | 20240904 | 114700 | 7197451400 | 23600 | 23600 | 23650 | 23550 | 4894 |
| 454 | 20240904 | 114600 | 7081966900 | 23600 | 23600 | 23650 | 23600 | 329 |
| 455 | 20240904 | 114500 | 7074191550 | 23600 | 23650 | 23650 | 23600 | 1518 |
| 456 | 20240904 | 114400 | 7038308150 | 23650 | 23600 | 23650 | 23600 | 253 |
| 457 | 20240904 | 114300 | 7032335550 | 23600 | 23600 | 23650 | 23600 | 613 |
| 458 | 20240904 | 114200 | 7017857250 | 23600 | 23600 | 23650 | 23600 | 742 |
| 459 | 20240904 | 114100 | 7000326050 | 23600 | 23650 | 23650 | 23600 | 909 |
| 460 | 20240904 | 114000 | 6978831400 | 23650 | 23650 | 23700 | 23650 | 507 |
| 461 | 20240904 | 113900 | 6966840800 | 23650 | 23700 | 23700 | 23650 | 95 |
| 462 | 20240904 | 113800 | 6964594000 | 23650 | 23700 | 23700 | 23650 | 351 |
| 463 | 20240904 | 113700 | 6956291950 | 23700 | 23650 | 23700 | 23650 | 193 |
| 464 | 20240904 | 113600 | 6951727250 | 23650 | 23650 | 23650 | 23650 | 289 |
| 465 | 20240904 | 113500 | 6944892400 | 23650 | 23700 | 23700 | 23650 | 244 |
| 466 | 20240904 | 113400 | 6939121600 | 23650 | 23650 | 23700 | 23650 | 226 |
| 467 | 20240904 | 113300 | 6933775900 | 23650 | 23650 | 23700 | 23650 | 774 |
| 468 | 20240904 | 113200 | 6915465500 | 23650 | 23650 | 23700 | 23650 | 417 |
| 469 | 20240904 | 113100 | 6905597200 | 23650 | 23600 | 23700 | 23600 | 481 |
| 470 | 20240904 | 113000 | 6894226900 | 23650 | 23650 | 23650 | 23600 | 2607 |
| 471 | 20240904 | 112900 | 6832571550 | 23650 | 23650 | 23700 | 23650 | 490 |
| 472 | 20240904 | 112800 | 6820982950 | 23650 | 23700 | 23700 | 23650 | 111 |
| 473 | 20240904 | 112700 | 6818356900 | 23650 | 23650 | 23700 | 23650 | 646 |
| 474 | 20240904 | 112600 | 6803073700 | 23650 | 23650 | 23700 | 23650 | 86 |
| 475 | 20240904 | 112500 | 6801037200 | 23700 | 23700 | 23700 | 23650 | 438 |
| 476 | 20240904 | 112400 | 6790660800 | 23700 | 23700 | 23700 | 23650 | 640 |
| 477 | 20240904 | 112300 | 6775505750 | 23700 | 23700 | 23750 | 23650 | 347 |
| 478 | 20240904 | 112200 | 6767281650 | 23700 | 23750 | 23750 | 23650 | 172 |
| 479 | 20240904 | 112100 | 6763210650 | 23650 | 23650 | 23750 | 23650 | 654 |
| 480 | 20240904 | 112000 | 6747720000 | 23750 | 23650 | 23750 | 23650 | 253 |
| 481 | 20240904 | 111900 | 6741729900 | 23650 | 23700 | 23700 | 23600 | 360 |
| 482 | 20240904 | 111800 | 6733219600 | 23600 | 23650 | 23650 | 23600 | 395 |
| 483 | 20240904 | 111700 | 6723878750 | 23700 | 23650 | 23700 | 23650 | 352 |
| 484 | 20240904 | 111600 | 6715537600 | 23700 | 23650 | 23700 | 23600 | 887 |
| 485 | 20240904 | 111500 | 6694564150 | 23650 | 23650 | 23700 | 23650 | 384 |
| 486 | 20240904 | 111400 | 6685477100 | 23700 | 23650 | 23700 | 23650 | 263 |
| 487 | 20240904 | 111300 | 6679254050 | 23650 | 23650 | 23700 | 23650 | 428 |
| 488 | 20240904 | 111200 | 6669131550 | 23650 | 23650 | 23650 | 23650 | 261 |
| 489 | 20240904 | 111100 | 6662958900 | 23650 | 23650 | 23700 | 23650 | 209 |
| 490 | 20240904 | 111000 | 6658010100 | 23650 | 23650 | 23700 | 23650 | 949 |
| 491 | 20240904 | 110900 | 6635566150 | 23700 | 23650 | 23700 | 23650 | 205 |
| 492 | 20240904 | 110800 | 6630717750 | 23650 | 23700 | 23700 | 23650 | 171 |
| 493 | 20240904 | 110700 | 6626670850 | 23650 | 23650 | 23700 | 23650 | 601 |
| 494 | 20240904 | 110600 | 6612453450 | 23650 | 23650 | 23700 | 23600 | 99 |
| 495 | 20240904 | 110500 | 6610113550 | 23600 | 23650 | 23700 | 23600 | 738 |
| 496 | 20240904 | 110400 | 6592660550 | 23700 | 23650 | 23700 | 23650 | 383 |
| 497 | 20240904 | 110300 | 6583591750 | 23650 | 23700 | 23700 | 23600 | 207 |
| 498 | 20240904 | 110200 | 6578696150 | 23650 | 23650 | 23700 | 23650 | 563 |
| 499 | 20240904 | 110100 | 6565380950 | 23650 | 23700 | 23700 | 23650 | 923 |
| 500 | 20240904 | 110000 | 6543551000 | 23650 | 23700 | 23700 | 23650 | 1865 |
| 501 | 20240904 | 105900 | 6499424200 | 23650 | 23650 | 23700 | 23650 | 377 |
| 502 | 20240904 | 105800 | 6490503600 | 23650 | 23700 | 23700 | 23650 | 211 |
| 503 | 20240904 | 105700 | 6485512250 | 23650 | 23700 | 23750 | 23650 | 342 |
| 504 | 20240904 | 105600 | 6477406050 | 23700 | 23700 | 23700 | 23650 | 1031 |
| 505 | 20240904 | 105500 | 6452981350 | 23700 | 23650 | 23700 | 23650 | 292 |
| 506 | 20240904 | 105400 | 6446073700 | 23650 | 23700 | 23750 | 23650 | 1282 |
| 507 | 20240904 | 105300 | 6415691750 | 23700 | 23700 | 23750 | 23700 | 151 |
| 508 | 20240904 | 105200 | 6412110700 | 23750 | 23750 | 23800 | 23700 | 409 |
| 509 | 20240904 | 105100 | 6402413450 | 23800 | 23700 | 23800 | 23700 | 479 |
| 510 | 20240904 | 105000 | 6391051100 | 23700 | 23700 | 23850 | 23700 | 2921 |
| 511 | 20240904 | 104900 | 6321677050 | 23700 | 23750 | 23750 | 23700 | 1629 |
| 512 | 20240904 | 104800 | 6283052100 | 23700 | 23700 | 23750 | 23700 | 656 |
| 513 | 20240904 | 104700 | 6267501500 | 23750 | 23750 | 23750 | 23700 | 258 |
| 514 | 20240904 | 104600 | 6261384250 | 23700 | 23750 | 23750 | 23700 | 668 |
| 515 | 20240904 | 104500 | 6245529550 | 23700 | 23750 | 23750 | 23700 | 455 |
| 516 | 20240904 | 104400 | 6234744600 | 23700 | 23700 | 23750 | 23700 | 641 |
| 517 | 20240904 | 104300 | 6219551400 | 23750 | 23750 | 23800 | 23700 | 1040 |
| 518 | 20240904 | 104200 | 6194855900 | 23850 | 23800 | 23850 | 23750 | 470 |
| 519 | 20240904 | 104100 | 6183669300 | 23750 | 23750 | 23800 | 23750 | 318 |
| 520 | 20240904 | 104000 | 6176114950 | 23800 | 23800 | 23800 | 23750 | 689 |
| 521 | 20240904 | 103900 | 6159741200 | 23800 | 23850 | 23850 | 23700 | 999 |
| 522 | 20240904 | 103800 | 6136010200 | 23850 | 23850 | 23850 | 23700 | 4685 |
| 523 | 20240904 | 103700 | 6024659700 | 23850 | 23850 | 23900 | 23800 | 1556 |
| 524 | 20240904 | 103600 | 5987553050 | 23850 | 23800 | 23850 | 23750 | 2707 |
| 525 | 20240904 | 103500 | 5923057550 | 23800 | 23800 | 23800 | 23750 | 162 |
| 526 | 20240904 | 103400 | 5919206700 | 23800 | 23750 | 23800 | 23700 | 2225 |
| 527 | 20240904 | 103300 | 5866368400 | 23750 | 23700 | 23750 | 23650 | 803 |
| 528 | 20240904 | 103200 | 5847331950 | 23700 | 23700 | 23750 | 23700 | 411 |
| 529 | 20240904 | 103100 | 5837591150 | 23700 | 23700 | 23750 | 23650 | 1121 |
| 530 | 20240904 | 103000 | 5811028150 | 23650 | 23650 | 23700 | 23600 | 485 |
| 531 | 20240904 | 102900 | 5799568450 | 23650 | 23650 | 23700 | 23600 | 311 |
| 532 | 20240904 | 102800 | 5792213650 | 23650 | 23600 | 23650 | 23600 | 405 |
| 533 | 20240904 | 102700 | 5782641950 | 23650 | 23700 | 23700 | 23650 | 124 |
| 534 | 20240904 | 102600 | 5779708350 | 23650 | 23650 | 23700 | 23600 | 1504 |
| 535 | 20240904 | 102500 | 5744141400 | 23650 | 23600 | 23650 | 23600 | 519 |
| 536 | 20240904 | 102400 | 5731873000 | 23650 | 23650 | 23650 | 23600 | 675 |
| 537 | 20240904 | 102300 | 5715942100 | 23650 | 23650 | 23650 | 23600 | 737 |
| 538 | 20240904 | 102200 | 5698528300 | 23600 | 23600 | 23650 | 23600 | 454 |
| 539 | 20240904 | 102100 | 5687807550 | 23650 | 23600 | 23650 | 23600 | 62 |
| 540 | 20240904 | 102000 | 5686342500 | 23650 | 23650 | 23650 | 23600 | 233 |
| 541 | 20240904 | 101900 | 5680840150 | 23650 | 23700 | 23700 | 23650 | 1819 |
| 542 | 20240904 | 101800 | 5637817850 | 23700 | 23700 | 23700 | 23650 | 155 |
| 543 | 20240904 | 101700 | 5634149450 | 23650 | 23650 | 23700 | 23650 | 168 |
| 544 | 20240904 | 101600 | 5630175150 | 23700 | 23650 | 23700 | 23650 | 162 |
| 545 | 20240904 | 101500 | 5626340400 | 23700 | 23700 | 23700 | 23650 | 318 |
| 546 | 20240904 | 101400 | 5618819300 | 23700 | 23650 | 23700 | 23600 | 314 |
| 547 | 20240904 | 101300 | 5611393850 | 23650 | 23600 | 23700 | 23600 | 2387 |
| 548 | 20240904 | 101200 | 5554895900 | 23650 | 23550 | 23650 | 23550 | 1029 |
| 549 | 20240904 | 101100 | 5530625000 | 23550 | 23600 | 23600 | 23550 | 302 |
| 550 | 20240904 | 101000 | 5523506550 | 23600 | 23550 | 23600 | 23550 | 354 |
| 551 | 20240904 | 100900 | 5515160450 | 23600 | 23600 | 23650 | 23550 | 1750 |
| 552 | 20240904 | 100800 | 5473898750 | 23600 | 23600 | 23600 | 23550 | 1619 |
| 553 | 20240904 | 100700 | 5435716350 | 23550 | 23550 | 23600 | 23550 | 543 |
| 554 | 20240904 | 100600 | 5422927100 | 23600 | 23600 | 23600 | 23550 | 343 |
| 555 | 20240904 | 100500 | 5414839750 | 23550 | 23550 | 23600 | 23550 | 252 |
| 556 | 20240904 | 100400 | 5408900600 | 23550 | 23650 | 23650 | 23550 | 579 |
| 557 | 20240904 | 100300 | 5395244550 | 23600 | 23650 | 23650 | 23600 | 480 |
| 558 | 20240904 | 100200 | 5383909000 | 23600 | 23600 | 23650 | 23550 | 1564 |
| 559 | 20240904 | 100100 | 5347010500 | 23600 | 23550 | 23600 | 23500 | 5213 |
| 560 | 20240904 | 100000 | 5224253250 | 23600 | 23600 | 23600 | 23550 | 390 |
| 561 | 20240904 | 095900 | 5215051050 | 23600 | 23600 | 23600 | 23550 | 601 |
| 562 | 20240904 | 095800 | 5200872200 | 23600 | 23650 | 23650 | 23550 | 2264 |
| 563 | 20240904 | 095700 | 5147476950 | 23600 | 23600 | 23650 | 23600 | 1138 |
| 564 | 20240904 | 095600 | 5120617050 | 23600 | 23600 | 23600 | 23550 | 745 |
| 565 | 20240904 | 095500 | 5103048100 | 23600 | 23550 | 23600 | 23550 | 455 |
| 566 | 20240904 | 095400 | 5092315050 | 23550 | 23600 | 23600 | 23550 | 756 |
| 567 | 20240904 | 095300 | 5074504650 | 23600 | 23750 | 23750 | 23550 | 9099 |
| 568 | 20240904 | 095200 | 4859560100 | 23750 | 23800 | 23800 | 23700 | 1038 |
| 569 | 20240904 | 095100 | 4834915300 | 23800 | 23850 | 23850 | 23750 | 2536 |
| 570 | 20240904 | 095000 | 4774589450 | 23850 | 23800 | 23850 | 23800 | 290 |
| 571 | 20240904 | 094900 | 4767684100 | 23850 | 23850 | 23850 | 23750 | 795 |
| 572 | 20240904 | 094800 | 4748738200 | 23750 | 23750 | 23850 | 23700 | 3241 |
| 573 | 20240904 | 094700 | 4671663300 | 23800 | 23800 | 23800 | 23700 | 402 |
| 574 | 20240904 | 094600 | 4662117600 | 23800 | 23750 | 23800 | 23700 | 521 |
| 575 | 20240904 | 094500 | 4649747400 | 23750 | 23800 | 23800 | 23700 | 1989 |
| 576 | 20240904 | 094400 | 4602491350 | 23800 | 23750 | 23800 | 23700 | 221 |
| 577 | 20240904 | 094300 | 4597242250 | 23750 | 23650 | 23750 | 23650 | 2938 |
| 578 | 20240904 | 094200 | 4527570200 | 23650 | 23650 | 23700 | 23650 | 853 |
| 579 | 20240904 | 094100 | 4507395350 | 23700 | 23650 | 23700 | 23650 | 364 |
| 580 | 20240904 | 094000 | 4498780150 | 23650 | 23700 | 23700 | 23650 | 2384 |
| 581 | 20240904 | 093900 | 4442386600 | 23700 | 23650 | 23700 | 23650 | 271 |
| 582 | 20240904 | 093800 | 4435974800 | 23650 | 23700 | 23750 | 23600 | 5520 |
| 583 | 20240904 | 093700 | 4305275500 | 23750 | 23750 | 23750 | 23700 | 379 |
| 584 | 20240904 | 093600 | 4296286100 | 23750 | 23700 | 23750 | 23700 | 270 |
| 585 | 20240904 | 093500 | 4289877900 | 23700 | 23700 | 23750 | 23700 | 1851 |
| 586 | 20240904 | 093400 | 4246007250 | 23700 | 23700 | 23700 | 23650 | 1420 |
| 587 | 20240904 | 093300 | 4212413150 | 23700 | 23600 | 23700 | 23600 | 1313 |
| 588 | 20240904 | 093200 | 4181379300 | 23600 | 23600 | 23650 | 23600 | 1233 |
| 589 | 20240904 | 093100 | 4152275400 | 23650 | 23550 | 23650 | 23550 | 1347 |
| 590 | 20240904 | 093000 | 4120492350 | 23600 | 23550 | 23600 | 23500 | 7567 |
| 591 | 20240904 | 092900 | 3942292800 | 23600 | 23600 | 23600 | 23550 | 783 |
| 592 | 20240904 | 092800 | 3923837350 | 23600 | 23650 | 23700 | 23550 | 2896 |
| 593 | 20240904 | 092700 | 3855467800 | 23650 | 23700 | 23700 | 23650 | 402 |
| 594 | 20240904 | 092600 | 3845960350 | 23650 | 23650 | 23650 | 23650 | 1452 |
| 595 | 20240904 | 092500 | 3811620550 | 23600 | 23600 | 23700 | 23550 | 2246 |
| 596 | 20240904 | 092400 | 3758585050 | 23600 | 23650 | 23700 | 23550 | 3153 |
| 597 | 20240904 | 092300 | 3684063400 | 23650 | 23700 | 23700 | 23550 | 11694 |
| 598 | 20240904 | 092200 | 3407765950 | 23700 | 23700 | 23750 | 23650 | 2889 |
| 599 | 20240904 | 092100 | 3339309700 | 23750 | 23750 | 23750 | 23650 | 2881 |
| 600 | 20240904 | 092000 | 3270996400 | 23750 | 23800 | 23800 | 23700 | 1014 |
| 601 | 20240904 | 091900 | 3246930950 | 23750 | 23750 | 23750 | 23650 | 2453 |
| 602 | 20240904 | 091800 | 3188774100 | 23700 | 23750 | 23750 | 23650 | 3426 |
| 603 | 20240904 | 091700 | 3107514300 | 23750 | 23850 | 23850 | 23750 | 1492 |
| 604 | 20240904 | 091600 | 3072009850 | 23800 | 23900 | 23950 | 23800 | 4243 |
| 605 | 20240904 | 091500 | 2970819750 | 23850 | 23950 | 23950 | 23850 | 1179 |
| 606 | 20240904 | 091400 | 2942688250 | 23950 | 23800 | 23950 | 23700 | 4854 |
| 607 | 20240904 | 091300 | 2827070150 | 23800 | 23850 | 23850 | 23800 | 4065 |
| 608 | 20240904 | 091200 | 2730201850 | 23800 | 23900 | 23900 | 23750 | 4419 |
| 609 | 20240904 | 091100 | 2624916900 | 23800 | 23950 | 24000 | 23800 | 9019 |
| 610 | 20240904 | 091000 | 2409379250 | 23950 | 23900 | 23950 | 23850 | 2456 |
| 611 | 20240904 | 090900 | 2350646250 | 23900 | 23850 | 23950 | 23850 | 3710 |
| 612 | 20240904 | 090800 | 2261989350 | 23900 | 23850 | 23900 | 23800 | 4478 |
| 613 | 20240904 | 090700 | 2155232600 | 23850 | 23850 | 23850 | 23750 | 4822 |
| 614 | 20240904 | 090600 | 2040532000 | 23850 | 23900 | 23950 | 23800 | 3102 |
| 615 | 20240904 | 090500 | 1966495200 | 23850 | 23800 | 23900 | 23800 | 5766 |
| 616 | 20240904 | 090400 | 1829096300 | 23850 | 23800 | 23950 | 23750 | 8153 |
| 617 | 20240904 | 090300 | 1634926750 | 23800 | 23900 | 23950 | 23750 | 8942 |
| 618 | 20240904 | 090200 | 1421881450 | 23900 | 23850 | 23900 | 23750 | 11060 |
| 619 | 20240904 | 090100 | 1158280650 | 23800 | 23600 | 23800 | 23550 | 17119 |
| 620 | 20240904 | 090000 | 753369200 | 23500 | 23650 | 23700 | 23400 | 31881 |