34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 192100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 3 | 20240903 | 192000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20240903 | 191900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20240903 | 191800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20240903 | 191700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20240903 | 191600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20240903 | 191500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20240903 | 191400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20240903 | 191300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20240903 | 191200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20240903 | 191100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20240903 | 191000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20240903 | 190900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20240903 | 190800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20240903 | 190700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20240903 | 190600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20240903 | 190500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20240903 | 190400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20240903 | 190300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20240903 | 190200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20240903 | 190100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20240903 | 190000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20240903 | 185900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20240903 | 185800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20240903 | 185700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20240903 | 185600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20240903 | 185500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20240903 | 185400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20240903 | 185300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20240903 | 185200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20240903 | 185100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 33 | 20240903 | 185000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20240903 | 184900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20240903 | 184800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20240903 | 184700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20240903 | 184600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20240903 | 184500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20240903 | 184400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20240903 | 184300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20240903 | 184200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20240903 | 184100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20240903 | 184000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20240903 | 183900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20240903 | 183800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20240903 | 183700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20240903 | 183600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20240903 | 183500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20240903 | 183400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20240903 | 183300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20240903 | 183200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20240903 | 183100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20240903 | 183000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20240903 | 182900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20240903 | 182800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20240903 | 182700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20240903 | 182600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20240903 | 182500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20240903 | 182400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20240903 | 182300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20240903 | 182200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20240903 | 182100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 63 | 20240903 | 182000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20240903 | 181900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20240903 | 181800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20240903 | 181700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20240903 | 181600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20240903 | 181500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20240903 | 181400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20240903 | 181300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20240903 | 181200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20240903 | 181100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20240903 | 181000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20240903 | 180900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20240903 | 180800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20240903 | 180700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20240903 | 180600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20240903 | 180500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20240903 | 180400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20240903 | 180300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20240903 | 180200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20240903 | 180100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20240903 | 180000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20240903 | 175900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20240903 | 175800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20240903 | 175700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20240903 | 175600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20240903 | 175500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20240903 | 175400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20240903 | 175300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20240903 | 175200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20240903 | 175100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 93 | 20240903 | 175000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20240903 | 174900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20240903 | 174800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20240903 | 174700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20240903 | 174600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20240903 | 174500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20240903 | 174400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20240903 | 174300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20240903 | 174200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20240903 | 174100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20240903 | 174000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20240903 | 173900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20240903 | 173800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20240903 | 173700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20240903 | 173600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20240903 | 173500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20240903 | 173400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20240903 | 173300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20240903 | 173200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20240903 | 173100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20240903 | 173000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20240903 | 172900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20240903 | 172800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20240903 | 172700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20240903 | 172600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20240903 | 172500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20240903 | 172400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20240903 | 172300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20240903 | 172200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20240903 | 172100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 123 | 20240903 | 172000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20240903 | 171900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20240903 | 171800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20240903 | 171700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20240903 | 171600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20240903 | 171500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20240903 | 171400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20240903 | 171300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20240903 | 171200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20240903 | 171100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20240903 | 171000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20240903 | 170900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20240903 | 170800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20240903 | 170700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20240903 | 170600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20240903 | 170500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20240903 | 170400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20240903 | 170300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20240903 | 170200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20240903 | 170100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20240903 | 170000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20240903 | 165900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20240903 | 165800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20240903 | 165700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20240903 | 165600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20240903 | 165500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20240903 | 165400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20240903 | 165300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20240903 | 165200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20240903 | 165100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 153 | 20240903 | 165000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20240903 | 164900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20240903 | 164800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20240903 | 164700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20240903 | 164600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20240903 | 164500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20240903 | 164400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20240903 | 164300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20240903 | 164200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20240903 | 164100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20240903 | 164000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20240903 | 163900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20240903 | 163800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20240903 | 163700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20240903 | 163600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20240903 | 163500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20240903 | 163400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20240903 | 163300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20240903 | 163200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20240903 | 163100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20240903 | 163000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20240903 | 162900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20240903 | 162800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20240903 | 162700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20240903 | 162600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20240903 | 162500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20240903 | 162400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20240903 | 162300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20240903 | 162200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20240903 | 162100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 183 | 20240903 | 162000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20240903 | 161900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240903 | 161800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240903 | 161700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240903 | 161600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240903 | 161500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240903 | 161400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240903 | 161300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240903 | 161200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240903 | 161100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240903 | 161000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240903 | 160900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240903 | 160800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240903 | 160700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240903 | 160600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240903 | 160500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240903 | 160400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240903 | 160300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240903 | 160200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20240903 | 160100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20240903 | 160000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20240903 | 155900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20240903 | 155800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240903 | 155700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240903 | 155600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240903 | 155500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240903 | 155400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240903 | 155300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240903 | 155200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240903 | 155100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 213 | 20240903 | 155000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20240903 | 154900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20240903 | 154800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20240903 | 154700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20240903 | 154600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20240903 | 154500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20240903 | 154400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20240903 | 154300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20240903 | 154200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20240903 | 154100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20240903 | 154000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20240903 | 153900 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20240903 | 153800 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20240903 | 153700 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20240903 | 153600 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20240903 | 153500 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20240903 | 153400 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20240903 | 153300 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20240903 | 153200 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20240903 | 153100 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20240903 | 153000 | 51207506950 | 39850 | 39850 | 39850 | 39850 | 12526 |
| 234 | 20240903 | 152900 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20240903 | 152800 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20240903 | 152700 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20240903 | 152600 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20240903 | 152500 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20240903 | 152400 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20240903 | 152300 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20240903 | 152200 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20240903 | 152100 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 243 | 20240903 | 152000 | 50708345850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20240903 | 151900 | 50708345850 | 39850 | 39900 | 39900 | 39800 | 4881 |
| 245 | 20240903 | 151800 | 50513847400 | 39850 | 39850 | 39900 | 39800 | 1914 |
| 246 | 20240903 | 151700 | 50437576150 | 39850 | 39900 | 39900 | 39800 | 3791 |
| 247 | 20240903 | 151600 | 50286565450 | 39850 | 39950 | 39950 | 39850 | 7300 |
| 248 | 20240903 | 151500 | 49995429300 | 39950 | 39850 | 39950 | 39850 | 2027 |
| 249 | 20240903 | 151400 | 49914515150 | 39950 | 39900 | 40000 | 39850 | 3188 |
| 250 | 20240903 | 151300 | 49787166800 | 39900 | 39850 | 39900 | 39800 | 1292 |
| 251 | 20240903 | 151200 | 49735642200 | 39850 | 39900 | 39950 | 39800 | 5797 |
| 252 | 20240903 | 151100 | 49504672950 | 39950 | 40000 | 40050 | 39900 | 1406 |
| 253 | 20240903 | 151000 | 49448469450 | 40050 | 40000 | 40050 | 39950 | 4347 |
| 254 | 20240903 | 150900 | 49274725550 | 40000 | 40000 | 40050 | 39950 | 1364 |
| 255 | 20240903 | 150800 | 49220150650 | 40000 | 40050 | 40100 | 40000 | 1377 |
| 256 | 20240903 | 150700 | 49165037150 | 40050 | 40050 | 40100 | 40000 | 581 |
| 257 | 20240903 | 150600 | 49141766550 | 40100 | 40150 | 40150 | 39950 | 3115 |
| 258 | 20240903 | 150500 | 49017046850 | 40100 | 40050 | 40100 | 40000 | 1209 |
| 259 | 20240903 | 150400 | 48968596850 | 40050 | 40050 | 40100 | 39900 | 14189 |
| 260 | 20240903 | 150300 | 48402219300 | 40000 | 40200 | 40250 | 40000 | 3393 |
| 261 | 20240903 | 150200 | 48266124100 | 40150 | 40100 | 40200 | 40100 | 5012 |
| 262 | 20240903 | 150100 | 48064939400 | 40100 | 40000 | 40200 | 40000 | 8181 |
| 263 | 20240903 | 150000 | 47737380450 | 39950 | 39800 | 39950 | 39750 | 4098 |
| 264 | 20240903 | 145900 | 47574034800 | 39800 | 40000 | 40000 | 39750 | 5127 |
| 265 | 20240903 | 145800 | 47369860300 | 40000 | 39850 | 40000 | 39800 | 4831 |
| 266 | 20240903 | 145700 | 47177112850 | 39850 | 39900 | 39950 | 39850 | 1102 |
| 267 | 20240903 | 145600 | 47133136750 | 39900 | 39900 | 39950 | 39900 | 2549 |
| 268 | 20240903 | 145500 | 47031404150 | 39900 | 39900 | 39950 | 39700 | 2150 |
| 269 | 20240903 | 145400 | 46945618350 | 39950 | 39750 | 39950 | 39750 | 3768 |
| 270 | 20240903 | 145300 | 46795614250 | 39750 | 39700 | 39850 | 39700 | 4516 |
| 271 | 20240903 | 145200 | 46616091200 | 39750 | 39850 | 39850 | 39700 | 10384 |
| 272 | 20240903 | 145100 | 46202924150 | 39850 | 39900 | 39900 | 39800 | 8403 |
| 273 | 20240903 | 145000 | 45868190450 | 39900 | 39900 | 39950 | 39850 | 8091 |
| 274 | 20240903 | 144900 | 45545366300 | 39950 | 40000 | 40000 | 39900 | 5073 |
| 275 | 20240903 | 144800 | 45342756600 | 40000 | 40000 | 40050 | 39950 | 1637 |
| 276 | 20240903 | 144700 | 45277314150 | 40000 | 40000 | 40050 | 39950 | 2545 |
| 277 | 20240903 | 144600 | 45175519600 | 40000 | 39950 | 40050 | 39950 | 2511 |
| 278 | 20240903 | 144500 | 45075127000 | 39950 | 39950 | 40000 | 39900 | 6384 |
| 279 | 20240903 | 144400 | 44820100450 | 39950 | 40050 | 40100 | 39950 | 16826 |
| 280 | 20240903 | 144300 | 44147058050 | 40050 | 40050 | 40100 | 40050 | 2170 |
| 281 | 20240903 | 144200 | 44060111850 | 40100 | 40050 | 40150 | 40050 | 1016 |
| 282 | 20240903 | 144100 | 44019364200 | 40100 | 40100 | 40150 | 40050 | 6280 |
| 283 | 20240903 | 144000 | 43767592900 | 40100 | 40150 | 40200 | 40100 | 692 |
| 284 | 20240903 | 143900 | 43739810600 | 40150 | 40150 | 40200 | 40150 | 1439 |
| 285 | 20240903 | 143800 | 43682020000 | 40150 | 40150 | 40200 | 40150 | 1222 |
| 286 | 20240903 | 143700 | 43632956300 | 40150 | 40150 | 40200 | 40150 | 958 |
| 287 | 20240903 | 143600 | 43594492150 | 40100 | 40200 | 40200 | 40100 | 1030 |
| 288 | 20240903 | 143500 | 43553135350 | 40150 | 40150 | 40200 | 40050 | 1774 |
| 289 | 20240903 | 143400 | 43481994100 | 40150 | 40200 | 40200 | 40100 | 6232 |
| 290 | 20240903 | 143300 | 43231970200 | 40200 | 40200 | 40250 | 40150 | 380 |
| 291 | 20240903 | 143200 | 43216702350 | 40150 | 40200 | 40200 | 40150 | 1053 |
| 292 | 20240903 | 143100 | 43174405950 | 40150 | 40200 | 40200 | 40150 | 2073 |
| 293 | 20240903 | 143000 | 43091146200 | 40150 | 40200 | 40250 | 40150 | 1520 |
| 294 | 20240903 | 142900 | 43030083700 | 40200 | 40150 | 40250 | 40150 | 2266 |
| 295 | 20240903 | 142800 | 42938990300 | 40150 | 40200 | 40200 | 40150 | 1200 |
| 296 | 20240903 | 142700 | 42890753050 | 40200 | 40200 | 40250 | 40150 | 1150 |
| 297 | 20240903 | 142600 | 42844545800 | 40200 | 40200 | 40200 | 40150 | 2366 |
| 298 | 20240903 | 142500 | 42749470950 | 40150 | 40150 | 40250 | 40150 | 2970 |
| 299 | 20240903 | 142400 | 42630128450 | 40150 | 40150 | 40200 | 40150 | 2352 |
| 300 | 20240903 | 142300 | 42535692650 | 40200 | 40350 | 40400 | 40200 | 12713 |
| 301 | 20240903 | 142200 | 42023890350 | 40400 | 40500 | 40500 | 40400 | 2591 |
| 302 | 20240903 | 142100 | 41919167250 | 40500 | 40500 | 40500 | 40450 | 1294 |
| 303 | 20240903 | 142000 | 41866761100 | 40450 | 40400 | 40500 | 40400 | 313 |
| 304 | 20240903 | 141900 | 41854103450 | 40450 | 40300 | 40450 | 40300 | 681 |
| 305 | 20240903 | 141800 | 41826612900 | 40350 | 40300 | 40350 | 40250 | 967 |
| 306 | 20240903 | 141700 | 41787628350 | 40300 | 40300 | 40300 | 40250 | 4795 |
| 307 | 20240903 | 141600 | 41594615500 | 40300 | 40300 | 40350 | 40250 | 745 |
| 308 | 20240903 | 141500 | 41564591550 | 40300 | 40350 | 40350 | 40300 | 2734 |
| 309 | 20240903 | 141400 | 41454400600 | 40350 | 40400 | 40400 | 40300 | 743 |
| 310 | 20240903 | 141300 | 41424416350 | 40400 | 40450 | 40500 | 40350 | 2267 |
| 311 | 20240903 | 141200 | 41332762900 | 40500 | 40400 | 40500 | 40400 | 1123 |
| 312 | 20240903 | 141100 | 41287324950 | 40400 | 40300 | 40450 | 40300 | 572 |
| 313 | 20240903 | 141000 | 41264234350 | 40350 | 40300 | 40350 | 40250 | 2629 |
| 314 | 20240903 | 140900 | 41158378350 | 40250 | 40350 | 40350 | 40200 | 12352 |
| 315 | 20240903 | 140800 | 40660746700 | 40400 | 40400 | 40450 | 40350 | 9514 |
| 316 | 20240903 | 140700 | 40276465600 | 40450 | 40400 | 40500 | 40400 | 2204 |
| 317 | 20240903 | 140600 | 40187312000 | 40400 | 40500 | 40500 | 40350 | 8714 |
| 318 | 20240903 | 140500 | 39835191600 | 40500 | 40500 | 40700 | 40450 | 6196 |
| 319 | 20240903 | 140400 | 39584194450 | 40500 | 40600 | 40650 | 40500 | 1618 |
| 320 | 20240903 | 140300 | 39518554400 | 40650 | 40600 | 40700 | 40550 | 1544 |
| 321 | 20240903 | 140200 | 39455898550 | 40700 | 40650 | 40800 | 40500 | 38440 |
| 322 | 20240903 | 140100 | 37897345550 | 40650 | 40750 | 40750 | 40650 | 1383 |
| 323 | 20240903 | 140000 | 37841091350 | 40750 | 40650 | 40750 | 40650 | 364 |
| 324 | 20240903 | 135900 | 37826276200 | 40700 | 40700 | 40700 | 40650 | 915 |
| 325 | 20240903 | 135800 | 37789051500 | 40700 | 40750 | 40750 | 40700 | 244 |
| 326 | 20240903 | 135700 | 37779119500 | 40700 | 40750 | 40750 | 40650 | 1823 |
| 327 | 20240903 | 135600 | 37704973500 | 40750 | 40700 | 40750 | 40650 | 497 |
| 328 | 20240903 | 135500 | 37684742350 | 40700 | 40600 | 40700 | 40600 | 1288 |
| 329 | 20240903 | 135400 | 37632435400 | 40600 | 40700 | 40700 | 40600 | 10251 |
| 330 | 20240903 | 135300 | 37216153050 | 40750 | 40750 | 40750 | 40650 | 2313 |
| 331 | 20240903 | 135200 | 37121974950 | 40750 | 40800 | 40800 | 40700 | 2413 |
| 332 | 20240903 | 135100 | 37023651350 | 40750 | 40750 | 40800 | 40750 | 863 |
| 333 | 20240903 | 135000 | 36988483000 | 40800 | 40850 | 40850 | 40800 | 1376 |
| 334 | 20240903 | 134900 | 36932333300 | 40850 | 40950 | 40950 | 40800 | 5330 |
| 335 | 20240903 | 134800 | 36714544850 | 40900 | 40950 | 40950 | 40900 | 527 |
| 336 | 20240903 | 134700 | 36692971450 | 40950 | 40950 | 40950 | 40900 | 450 |
| 337 | 20240903 | 134600 | 36674551300 | 40950 | 40950 | 40950 | 40900 | 331 |
| 338 | 20240903 | 134500 | 36660997700 | 40950 | 41000 | 41000 | 40900 | 951 |
| 339 | 20240903 | 134400 | 36622055250 | 40950 | 40950 | 40950 | 40900 | 647 |
| 340 | 20240903 | 134300 | 36595563700 | 40950 | 41000 | 41000 | 40900 | 1843 |
| 341 | 20240903 | 134200 | 36520096550 | 40950 | 41000 | 41100 | 40950 | 3199 |
| 342 | 20240903 | 134100 | 36388878050 | 41050 | 41050 | 41050 | 41000 | 748 |
| 343 | 20240903 | 134000 | 36358178300 | 41050 | 41000 | 41050 | 40950 | 1269 |
| 344 | 20240903 | 133900 | 36306148500 | 41000 | 40950 | 41050 | 40950 | 2325 |
| 345 | 20240903 | 133800 | 36210842200 | 40950 | 40900 | 40950 | 40900 | 1723 |
| 346 | 20240903 | 133700 | 36140335650 | 40950 | 40950 | 41000 | 40900 | 2736 |
| 347 | 20240903 | 133600 | 36028319350 | 40950 | 40850 | 41000 | 40800 | 4731 |
| 348 | 20240903 | 133500 | 35834630400 | 40850 | 40700 | 40850 | 40650 | 2491 |
| 349 | 20240903 | 133400 | 35733094100 | 40750 | 40750 | 40800 | 40700 | 1074 |
| 350 | 20240903 | 133300 | 35689328950 | 40750 | 40700 | 40750 | 40500 | 5539 |
| 351 | 20240903 | 133200 | 35464441700 | 40700 | 40750 | 40750 | 40550 | 4603 |
| 352 | 20240903 | 133100 | 35277569100 | 40750 | 40800 | 40800 | 40600 | 1633 |
| 353 | 20240903 | 133000 | 35211122350 | 40700 | 40750 | 40900 | 40700 | 6566 |
| 354 | 20240903 | 132900 | 34943253650 | 40750 | 40700 | 40800 | 40500 | 10632 |
| 355 | 20240903 | 132800 | 34511986450 | 40700 | 40800 | 40850 | 40650 | 2838 |
| 356 | 20240903 | 132700 | 34396396050 | 40700 | 40900 | 40900 | 40700 | 2585 |
| 357 | 20240903 | 132600 | 34290944150 | 40900 | 41000 | 41000 | 40700 | 3869 |
| 358 | 20240903 | 132500 | 34132933300 | 41050 | 41000 | 41100 | 40950 | 3790 |
| 359 | 20240903 | 132400 | 33977465500 | 41000 | 40750 | 41000 | 40700 | 1957 |
| 360 | 20240903 | 132300 | 33897520050 | 40750 | 40750 | 40800 | 40650 | 4176 |
| 361 | 20240903 | 132200 | 33727539800 | 40750 | 40650 | 40800 | 40650 | 1212 |
| 362 | 20240903 | 132100 | 33678166400 | 40700 | 40850 | 40850 | 40600 | 4853 |
| 363 | 20240903 | 132000 | 33480590550 | 40850 | 41050 | 41050 | 40700 | 6045 |
| 364 | 20240903 | 131900 | 33233761200 | 41100 | 41050 | 41150 | 41000 | 1764 |
| 365 | 20240903 | 131800 | 33161319800 | 41050 | 41200 | 41200 | 41000 | 4422 |
| 366 | 20240903 | 131700 | 32979587000 | 41200 | 41200 | 41200 | 41150 | 4394 |
| 367 | 20240903 | 131600 | 32798648450 | 41200 | 41050 | 41250 | 41000 | 10590 |
| 368 | 20240903 | 131500 | 32362901100 | 41050 | 41100 | 41100 | 41000 | 1661 |
| 369 | 20240903 | 131400 | 32294745950 | 41100 | 41100 | 41100 | 41000 | 971 |
| 370 | 20240903 | 131300 | 32254892100 | 41100 | 41050 | 41100 | 40950 | 1412 |
| 371 | 20240903 | 131200 | 32196948150 | 41050 | 41000 | 41050 | 40800 | 4996 |
| 372 | 20240903 | 131100 | 31992278000 | 41000 | 40600 | 41000 | 40600 | 3515 |
| 373 | 20240903 | 131000 | 31848636100 | 40600 | 40750 | 40800 | 40550 | 3676 |
| 374 | 20240903 | 130900 | 31699134300 | 40750 | 40800 | 40800 | 40550 | 4744 |
| 375 | 20240903 | 130800 | 31506401000 | 40800 | 40800 | 40800 | 40700 | 1312 |
| 376 | 20240903 | 130700 | 31452930700 | 40750 | 40750 | 40800 | 40750 | 150 |
| 377 | 20240903 | 130600 | 31446812300 | 40800 | 40550 | 40800 | 40550 | 3125 |
| 378 | 20240903 | 130500 | 31319642100 | 40550 | 40750 | 40750 | 40550 | 4686 |
| 379 | 20240903 | 130400 | 31129277700 | 40750 | 40750 | 40750 | 40700 | 490 |
| 380 | 20240903 | 130300 | 31109315200 | 40750 | 40800 | 40800 | 40700 | 191 |
| 381 | 20240903 | 130200 | 31101526650 | 40800 | 40800 | 40800 | 40700 | 2215 |
| 382 | 20240903 | 130100 | 31011232950 | 40800 | 40750 | 40800 | 40700 | 851 |
| 383 | 20240903 | 130000 | 30976552400 | 40750 | 40750 | 40750 | 40700 | 128 |
| 384 | 20240903 | 125900 | 30971336850 | 40750 | 40750 | 40750 | 40700 | 4258 |
| 385 | 20240903 | 125800 | 30798025050 | 40750 | 40700 | 40800 | 40700 | 1272 |
| 386 | 20240903 | 125700 | 30746223400 | 40700 | 40700 | 40700 | 40650 | 227 |
| 387 | 20240903 | 125600 | 30736993300 | 40700 | 40650 | 40700 | 40650 | 130 |
| 388 | 20240903 | 125500 | 30731704000 | 40650 | 40600 | 40700 | 40600 | 161 |
| 389 | 20240903 | 125400 | 30725164900 | 40600 | 40600 | 40700 | 40600 | 1562 |
| 390 | 20240903 | 125300 | 30661720000 | 40600 | 40600 | 40650 | 40600 | 223 |
| 391 | 20240903 | 125200 | 30652666150 | 40600 | 40550 | 40600 | 40550 | 827 |
| 392 | 20240903 | 125100 | 30619101500 | 40550 | 40600 | 40600 | 40550 | 820 |
| 393 | 20240903 | 125000 | 30585838150 | 40600 | 40650 | 40650 | 40600 | 655 |
| 394 | 20240903 | 124900 | 30559244850 | 40650 | 40600 | 40650 | 40600 | 532 |
| 395 | 20240903 | 124800 | 30537642950 | 40600 | 40650 | 40700 | 40600 | 295 |
| 396 | 20240903 | 124700 | 30525652450 | 40650 | 40650 | 40700 | 40650 | 146 |
| 397 | 20240903 | 124600 | 30519717450 | 40650 | 40600 | 40700 | 40600 | 654 |
| 398 | 20240903 | 124500 | 30493148650 | 40650 | 40650 | 40650 | 40650 | 43 |
| 399 | 20240903 | 124400 | 30491400700 | 40700 | 40600 | 40700 | 40500 | 2474 |
| 400 | 20240903 | 124300 | 30391062550 | 40600 | 40650 | 40650 | 40550 | 3460 |
| 401 | 20240903 | 124200 | 30250565800 | 40650 | 40700 | 40700 | 40650 | 404 |
| 402 | 20240903 | 124100 | 30234123450 | 40700 | 40650 | 40700 | 40600 | 846 |
| 403 | 20240903 | 124000 | 30199751550 | 40650 | 40700 | 40700 | 40600 | 244 |
| 404 | 20240903 | 123900 | 30189833950 | 40600 | 40750 | 40800 | 40600 | 3370 |
| 405 | 20240903 | 123800 | 30052856900 | 40700 | 40800 | 40800 | 40700 | 246 |
| 406 | 20240903 | 123700 | 30042828750 | 40800 | 40650 | 40800 | 40650 | 847 |
| 407 | 20240903 | 123600 | 30008321000 | 40650 | 40600 | 40700 | 40600 | 791 |
| 408 | 20240903 | 123500 | 29976191000 | 40550 | 40650 | 40700 | 40550 | 247 |
| 409 | 20240903 | 123400 | 29966160800 | 40700 | 40700 | 40750 | 40500 | 5334 |
| 410 | 20240903 | 123300 | 29749889500 | 40750 | 40750 | 40750 | 40650 | 1158 |
| 411 | 20240903 | 123200 | 29702758350 | 40750 | 40700 | 40750 | 40700 | 1481 |
| 412 | 20240903 | 123100 | 29642439400 | 40750 | 40750 | 40750 | 40700 | 1099 |
| 413 | 20240903 | 123000 | 29597659200 | 40700 | 40650 | 40700 | 40600 | 709 |
| 414 | 20240903 | 122900 | 29568821200 | 40550 | 40500 | 40600 | 40500 | 3882 |
| 415 | 20240903 | 122800 | 29411459000 | 40500 | 40550 | 40550 | 40500 | 1790 |
| 416 | 20240903 | 122700 | 29338963750 | 40500 | 40550 | 40550 | 40500 | 2163 |
| 417 | 20240903 | 122600 | 29251345400 | 40500 | 40550 | 40550 | 40500 | 1040 |
| 418 | 20240903 | 122500 | 29209216600 | 40550 | 40600 | 40600 | 40500 | 10946 |
| 419 | 20240903 | 122400 | 28765744400 | 40600 | 40700 | 40700 | 40550 | 5705 |
| 420 | 20240903 | 122300 | 28534132800 | 40700 | 40650 | 40700 | 40650 | 342 |
| 421 | 20240903 | 122200 | 28520226700 | 40650 | 40650 | 40650 | 40650 | 938 |
| 422 | 20240903 | 122100 | 28482097000 | 40650 | 40650 | 40750 | 40600 | 6464 |
| 423 | 20240903 | 122000 | 28219457050 | 40650 | 40750 | 40750 | 40650 | 521 |
| 424 | 20240903 | 121900 | 28198241950 | 40750 | 40650 | 40750 | 40650 | 306 |
| 425 | 20240903 | 121800 | 28185793100 | 40650 | 40650 | 40800 | 40650 | 373 |
| 426 | 20240903 | 121700 | 28170625850 | 40650 | 40750 | 40800 | 40650 | 12222 |
| 427 | 20240903 | 121600 | 27673318000 | 40750 | 40800 | 40800 | 40750 | 1130 |
| 428 | 20240903 | 121500 | 27627254300 | 40800 | 40750 | 40800 | 40750 | 141 |
| 429 | 20240903 | 121400 | 27621508500 | 40750 | 40800 | 40800 | 40700 | 12666 |
| 430 | 20240903 | 121300 | 27105698750 | 40800 | 40850 | 40850 | 40750 | 6015 |
| 431 | 20240903 | 121200 | 26860282450 | 40900 | 40850 | 40900 | 40800 | 997 |
| 432 | 20240903 | 121100 | 26819584600 | 40850 | 40850 | 40900 | 40850 | 1220 |
| 433 | 20240903 | 121000 | 26769746600 | 40900 | 40850 | 40900 | 40850 | 805 |
| 434 | 20240903 | 120900 | 26736860100 | 40850 | 40850 | 40900 | 40850 | 852 |
| 435 | 20240903 | 120800 | 26702053750 | 40850 | 40850 | 40900 | 40850 | 74 |
| 436 | 20240903 | 120700 | 26699030100 | 40850 | 40850 | 40850 | 40850 | 237 |
| 437 | 20240903 | 120600 | 26689348650 | 40850 | 40950 | 40950 | 40850 | 776 |
| 438 | 20240903 | 120500 | 26657609600 | 40950 | 40950 | 40950 | 40900 | 230 |
| 439 | 20240903 | 120400 | 26648201200 | 40900 | 40950 | 40950 | 40900 | 260 |
| 440 | 20240903 | 120300 | 26637557200 | 40950 | 40900 | 40950 | 40900 | 405 |
| 441 | 20240903 | 120200 | 26620987700 | 40900 | 40850 | 40900 | 40850 | 151 |
| 442 | 20240903 | 120100 | 26614817250 | 40850 | 40850 | 40850 | 40850 | 858 |
| 443 | 20240903 | 120000 | 26579767950 | 40850 | 40850 | 40900 | 40800 | 1309 |
| 444 | 20240903 | 115900 | 26526290300 | 40850 | 40850 | 40900 | 40850 | 601 |
| 445 | 20240903 | 115800 | 26501731050 | 40850 | 40900 | 40900 | 40850 | 2932 |
| 446 | 20240903 | 115700 | 26381957850 | 40900 | 40850 | 40900 | 40850 | 1136 |
| 447 | 20240903 | 115600 | 26335548100 | 40900 | 40850 | 40900 | 40850 | 1019 |
| 448 | 20240903 | 115500 | 26293919250 | 40900 | 40900 | 40950 | 40900 | 924 |
| 449 | 20240903 | 115400 | 26256123400 | 40950 | 40950 | 40950 | 40900 | 113 |
| 450 | 20240903 | 115300 | 26251497500 | 40950 | 40900 | 40950 | 40900 | 474 |
| 451 | 20240903 | 115200 | 26232088950 | 40950 | 40950 | 40950 | 40900 | 519 |
| 452 | 20240903 | 115100 | 26210851000 | 40950 | 40950 | 40950 | 40900 | 406 |
| 453 | 20240903 | 115000 | 26194234250 | 40950 | 40900 | 40950 | 40900 | 383 |
| 454 | 20240903 | 114900 | 26178569500 | 40900 | 40900 | 40900 | 40850 | 240 |
| 455 | 20240903 | 114800 | 26168754050 | 40900 | 40950 | 40950 | 40900 | 1270 |
| 456 | 20240903 | 114700 | 26116810150 | 40950 | 40900 | 40950 | 40900 | 1151 |
| 457 | 20240903 | 114600 | 26069724250 | 40900 | 41000 | 41000 | 40900 | 154 |
| 458 | 20240903 | 114500 | 26063418650 | 41000 | 41050 | 41050 | 40950 | 2112 |
| 459 | 20240903 | 114400 | 25976925850 | 41050 | 41000 | 41050 | 40950 | 245 |
| 460 | 20240903 | 114300 | 25966879650 | 41000 | 40950 | 41000 | 40950 | 1555 |
| 461 | 20240903 | 114200 | 25903176250 | 41000 | 41000 | 41000 | 40950 | 191 |
| 462 | 20240903 | 114100 | 25895350050 | 40950 | 41100 | 41100 | 40950 | 974 |
| 463 | 20240903 | 114000 | 25855396750 | 41100 | 41100 | 41150 | 41100 | 294 |
| 464 | 20240903 | 113900 | 25843310850 | 41100 | 41050 | 41150 | 40950 | 210 |
| 465 | 20240903 | 113800 | 25834674900 | 41100 | 41050 | 41100 | 40900 | 2815 |
| 466 | 20240903 | 113700 | 25719247600 | 41100 | 41100 | 41150 | 41050 | 460 |
| 467 | 20240903 | 113600 | 25700342300 | 41100 | 41100 | 41100 | 41000 | 447 |
| 468 | 20240903 | 113500 | 25681996200 | 41100 | 41000 | 41100 | 40950 | 348 |
| 469 | 20240903 | 113400 | 25667730050 | 41000 | 41150 | 41150 | 40900 | 5656 |
| 470 | 20240903 | 113300 | 25435835800 | 41150 | 41150 | 41200 | 41150 | 330 |
| 471 | 20240903 | 113200 | 25422252500 | 41200 | 41100 | 41200 | 41100 | 168 |
| 472 | 20240903 | 113100 | 25415344450 | 41100 | 41100 | 41100 | 41100 | 206 |
| 473 | 20240903 | 113000 | 25406877850 | 41100 | 41150 | 41150 | 41100 | 1447 |
| 474 | 20240903 | 112900 | 25347398900 | 41150 | 41150 | 41150 | 41100 | 907 |
| 475 | 20240903 | 112800 | 25310106600 | 41150 | 41100 | 41150 | 41050 | 250 |
| 476 | 20240903 | 112700 | 25299835750 | 41100 | 41200 | 41200 | 41100 | 256 |
| 477 | 20240903 | 112600 | 25289299650 | 41000 | 41200 | 41250 | 41000 | 5620 |
| 478 | 20240903 | 112500 | 25058334350 | 41250 | 41200 | 41250 | 41200 | 1142 |
| 479 | 20240903 | 112400 | 25011272200 | 41250 | 41250 | 41300 | 41200 | 894 |
| 480 | 20240903 | 112300 | 24974403000 | 41200 | 41250 | 41300 | 41200 | 1243 |
| 481 | 20240903 | 112200 | 24923142550 | 41300 | 41250 | 41300 | 41250 | 479 |
| 482 | 20240903 | 112100 | 24903379500 | 41250 | 41300 | 41300 | 41250 | 183 |
| 483 | 20240903 | 112000 | 24895825850 | 41300 | 41300 | 41350 | 41300 | 299 |
| 484 | 20240903 | 111900 | 24883475450 | 41300 | 41300 | 41350 | 41250 | 990 |
| 485 | 20240903 | 111800 | 24842620500 | 41300 | 41300 | 41400 | 41250 | 184 |
| 486 | 20240903 | 111700 | 24835026900 | 41250 | 41400 | 41400 | 41250 | 1293 |
| 487 | 20240903 | 111600 | 24781592350 | 41400 | 41450 | 41450 | 41400 | 763 |
| 488 | 20240903 | 111500 | 24749983300 | 41450 | 41500 | 41500 | 41350 | 2114 |
| 489 | 20240903 | 111400 | 24662357300 | 41450 | 41400 | 41500 | 41350 | 3338 |
| 490 | 20240903 | 111300 | 24524086300 | 41400 | 41400 | 41450 | 41400 | 846 |
| 491 | 20240903 | 111200 | 24489058250 | 41400 | 41450 | 41450 | 41300 | 1908 |
| 492 | 20240903 | 111100 | 24410070650 | 41450 | 41400 | 41450 | 41350 | 4046 |
| 493 | 20240903 | 111000 | 24242435350 | 41400 | 41400 | 41400 | 41350 | 1351 |
| 494 | 20240903 | 110900 | 24186531600 | 41350 | 41350 | 41350 | 41100 | 1803 |
| 495 | 20240903 | 110800 | 24112062250 | 41350 | 41250 | 41350 | 41150 | 1314 |
| 496 | 20240903 | 110700 | 24057842700 | 41250 | 41100 | 41250 | 41100 | 1125 |
| 497 | 20240903 | 110600 | 24011525650 | 41100 | 41100 | 41150 | 41100 | 131 |
| 498 | 20240903 | 110500 | 24006138350 | 41100 | 41100 | 41100 | 41050 | 557 |
| 499 | 20240903 | 110400 | 23983248600 | 41100 | 41100 | 41100 | 41100 | 597 |
| 500 | 20240903 | 110300 | 23958711900 | 41050 | 41100 | 41100 | 41000 | 586 |
| 501 | 20240903 | 110200 | 23934655050 | 41050 | 41050 | 41100 | 41050 | 76 |
| 502 | 20240903 | 110100 | 23931535100 | 41100 | 41050 | 41100 | 41050 | 555 |
| 503 | 20240903 | 110000 | 23908747000 | 41050 | 41050 | 41100 | 41050 | 662 |
| 504 | 20240903 | 105900 | 23881566100 | 41100 | 41100 | 41150 | 41050 | 44 |
| 505 | 20240903 | 105800 | 23879757700 | 41050 | 41050 | 41100 | 41050 | 68 |
| 506 | 20240903 | 105700 | 23876963500 | 41050 | 41150 | 41200 | 41050 | 496 |
| 507 | 20240903 | 105600 | 23856574350 | 41150 | 41100 | 41150 | 41050 | 275 |
| 508 | 20240903 | 105500 | 23845275350 | 41100 | 41200 | 41200 | 41100 | 544 |
| 509 | 20240903 | 105400 | 23822902800 | 41200 | 41250 | 41250 | 41150 | 350 |
| 510 | 20240903 | 105300 | 23808476100 | 41250 | 41250 | 41250 | 41150 | 1373 |
| 511 | 20240903 | 105200 | 23751853350 | 41250 | 41200 | 41300 | 41050 | 1265 |
| 512 | 20240903 | 105100 | 23699658500 | 41200 | 41050 | 41200 | 41050 | 2129 |
| 513 | 20240903 | 105000 | 23612062950 | 41050 | 41000 | 41100 | 41000 | 614 |
| 514 | 20240903 | 104900 | 23586877950 | 41000 | 41100 | 41100 | 41000 | 536 |
| 515 | 20240903 | 104800 | 23564875250 | 41100 | 41050 | 41100 | 41050 | 593 |
| 516 | 20240903 | 104700 | 23540505550 | 41050 | 40950 | 41050 | 40950 | 951 |
| 517 | 20240903 | 104600 | 23501497550 | 40950 | 40950 | 40950 | 40900 | 1327 |
| 518 | 20240903 | 104500 | 23447157150 | 40950 | 40950 | 41000 | 40900 | 1899 |
| 519 | 20240903 | 104400 | 23369459550 | 40950 | 41050 | 41050 | 40850 | 3425 |
| 520 | 20240903 | 104300 | 23229328850 | 41050 | 41000 | 41050 | 40850 | 5144 |
| 521 | 20240903 | 104200 | 23018904400 | 40950 | 40950 | 41000 | 40950 | 1190 |
| 522 | 20240903 | 104100 | 22970167800 | 40900 | 41000 | 41000 | 40900 | 1251 |
| 523 | 20240903 | 104000 | 22918969850 | 41000 | 41050 | 41050 | 41000 | 808 |
| 524 | 20240903 | 103900 | 22885830600 | 41050 | 41100 | 41100 | 41050 | 661 |
| 525 | 20240903 | 103800 | 22858669950 | 41100 | 41050 | 41100 | 41000 | 581 |
| 526 | 20240903 | 103700 | 22834799150 | 40900 | 40950 | 41050 | 40900 | 2337 |
| 527 | 20240903 | 103600 | 22739052900 | 40850 | 40950 | 40950 | 40850 | 556 |
| 528 | 20240903 | 103500 | 22716316550 | 40900 | 40900 | 40950 | 40850 | 791 |
| 529 | 20240903 | 103400 | 22683963800 | 40900 | 40950 | 41000 | 40900 | 486 |
| 530 | 20240903 | 103300 | 22664074200 | 40950 | 40950 | 40950 | 40900 | 1775 |
| 531 | 20240903 | 103200 | 22591446000 | 40950 | 40900 | 40950 | 40850 | 372 |
| 532 | 20240903 | 103100 | 22576226250 | 40850 | 40800 | 40850 | 40800 | 4156 |
| 533 | 20240903 | 103000 | 22406493000 | 40850 | 41000 | 41000 | 40850 | 7421 |
| 534 | 20240903 | 102900 | 22102982350 | 41000 | 41000 | 41000 | 41000 | 1368 |
| 535 | 20240903 | 102800 | 22046894350 | 41000 | 41050 | 41050 | 41000 | 999 |
| 536 | 20240903 | 102700 | 22005898550 | 41050 | 41050 | 41100 | 41000 | 449 |
| 537 | 20240903 | 102600 | 21987476300 | 41000 | 41100 | 41100 | 41000 | 2010 |
| 538 | 20240903 | 102500 | 21904948600 | 41100 | 41100 | 41150 | 41100 | 218 |
| 539 | 20240903 | 102400 | 21895988450 | 41100 | 41100 | 41100 | 41050 | 761 |
| 540 | 20240903 | 102300 | 21864728750 | 41100 | 41100 | 41100 | 41050 | 313 |
| 541 | 20240903 | 102200 | 21851874300 | 41100 | 41100 | 41150 | 41100 | 1320 |
| 542 | 20240903 | 102100 | 21797622100 | 41150 | 41250 | 41250 | 41150 | 1814 |
| 543 | 20240903 | 102000 | 21722917200 | 41250 | 41200 | 41250 | 41200 | 844 |
| 544 | 20240903 | 101900 | 21688141200 | 41200 | 41250 | 41250 | 41200 | 574 |
| 545 | 20240903 | 101800 | 21664473550 | 41200 | 41300 | 41300 | 41200 | 897 |
| 546 | 20240903 | 101700 | 21627462850 | 41300 | 41300 | 41300 | 41250 | 284 |
| 547 | 20240903 | 101600 | 21615746350 | 41300 | 41200 | 41350 | 41200 | 848 |
| 548 | 20240903 | 101500 | 21580726350 | 41200 | 41250 | 41250 | 41200 | 291 |
| 549 | 20240903 | 101400 | 21568725150 | 41250 | 41300 | 41350 | 41200 | 1837 |
| 550 | 20240903 | 101300 | 21492867050 | 41300 | 41300 | 41300 | 41250 | 566 |
| 551 | 20240903 | 101200 | 21469517700 | 41300 | 41250 | 41300 | 41200 | 925 |
| 552 | 20240903 | 101100 | 21431347100 | 41250 | 41200 | 41250 | 41200 | 902 |
| 553 | 20240903 | 101000 | 21394155050 | 41200 | 41200 | 41250 | 41200 | 1703 |
| 554 | 20240903 | 100900 | 21323990100 | 41150 | 41150 | 41200 | 41100 | 1139 |
| 555 | 20240903 | 100800 | 21277100450 | 41150 | 41200 | 41200 | 41100 | 969 |
| 556 | 20240903 | 100700 | 21237230850 | 41150 | 41150 | 41200 | 41100 | 1382 |
| 557 | 20240903 | 100600 | 21180334800 | 41100 | 41200 | 41300 | 41100 | 3463 |
| 558 | 20240903 | 100500 | 21037571350 | 41200 | 41150 | 41200 | 41100 | 863 |
| 559 | 20240903 | 100400 | 21002058400 | 41100 | 41100 | 41150 | 41100 | 490 |
| 560 | 20240903 | 100300 | 20981917200 | 41100 | 41100 | 41150 | 41100 | 532 |
| 561 | 20240903 | 100200 | 20960044850 | 41100 | 41000 | 41150 | 41000 | 1499 |
| 562 | 20240903 | 100100 | 20898430100 | 41050 | 40850 | 41100 | 40800 | 3315 |
| 563 | 20240903 | 100000 | 20762885900 | 40850 | 41050 | 41100 | 40800 | 18152 |
| 564 | 20240903 | 095900 | 20019690250 | 41050 | 41100 | 41150 | 41000 | 3225 |
| 565 | 20240903 | 095800 | 19887269350 | 41100 | 41050 | 41100 | 41000 | 5340 |
| 566 | 20240903 | 095700 | 19668069600 | 41050 | 41100 | 41150 | 41050 | 1484 |
| 567 | 20240903 | 095600 | 19607058050 | 41100 | 41050 | 41150 | 41000 | 1506 |
| 568 | 20240903 | 095500 | 19545203150 | 41100 | 41050 | 41150 | 41050 | 1095 |
| 569 | 20240903 | 095400 | 19500215350 | 41050 | 41050 | 41150 | 41000 | 4927 |
| 570 | 20240903 | 095300 | 19297919400 | 41050 | 41150 | 41200 | 41050 | 4315 |
| 571 | 20240903 | 095200 | 19120478650 | 41100 | 41100 | 41200 | 41050 | 4978 |
| 572 | 20240903 | 095100 | 18915994700 | 41100 | 41250 | 41300 | 41100 | 9679 |
| 573 | 20240903 | 095000 | 18517494550 | 41300 | 41300 | 41400 | 41250 | 5870 |
| 574 | 20240903 | 094900 | 18274918700 | 41300 | 41350 | 41400 | 41300 | 10947 |
| 575 | 20240903 | 094800 | 17822491050 | 41400 | 41550 | 41550 | 41350 | 7775 |
| 576 | 20240903 | 094700 | 17500400850 | 41550 | 41650 | 41650 | 41450 | 6231 |
| 577 | 20240903 | 094600 | 17241686150 | 41600 | 41650 | 41650 | 41550 | 740 |
| 578 | 20240903 | 094500 | 17210893700 | 41650 | 41800 | 41800 | 41650 | 4548 |
| 579 | 20240903 | 094400 | 17020972850 | 41800 | 41700 | 41900 | 41650 | 12054 |
| 580 | 20240903 | 094300 | 16517672600 | 41700 | 41550 | 41700 | 41500 | 2553 |
| 581 | 20240903 | 094200 | 16411540100 | 41500 | 41600 | 41650 | 41450 | 3555 |
| 582 | 20240903 | 094100 | 16263881250 | 41600 | 41600 | 41650 | 41550 | 1176 |
| 583 | 20240903 | 094000 | 16214967650 | 41550 | 41500 | 41600 | 41400 | 2973 |
| 584 | 20240903 | 093900 | 16091452300 | 41500 | 41500 | 41600 | 41450 | 3849 |
| 585 | 20240903 | 093800 | 15931775550 | 41500 | 41500 | 41600 | 41450 | 3031 |
| 586 | 20240903 | 093700 | 15805983750 | 41450 | 41500 | 41600 | 41400 | 7820 |
| 587 | 20240903 | 093600 | 15481621400 | 41550 | 41700 | 41700 | 41500 | 9362 |
| 588 | 20240903 | 093500 | 15092181200 | 41700 | 41800 | 41800 | 41700 | 3146 |
| 589 | 20240903 | 093400 | 14960917200 | 41800 | 41600 | 41800 | 41600 | 2257 |
| 590 | 20240903 | 093300 | 14866852800 | 41600 | 42050 | 42050 | 41600 | 8567 |
| 591 | 20240903 | 093200 | 14509112950 | 41950 | 41950 | 42100 | 41900 | 8325 |
| 592 | 20240903 | 093100 | 14159404700 | 41950 | 41750 | 41950 | 41750 | 8311 |
| 593 | 20240903 | 093000 | 13811400050 | 41750 | 41850 | 41900 | 41650 | 6495 |
| 594 | 20240903 | 092900 | 13540296750 | 41850 | 41750 | 41900 | 41700 | 3264 |
| 595 | 20240903 | 092800 | 13403800950 | 41750 | 41900 | 41900 | 41700 | 6257 |
| 596 | 20240903 | 092700 | 13142527850 | 41800 | 41950 | 42050 | 41800 | 8105 |
| 597 | 20240903 | 092600 | 12802654950 | 42000 | 42000 | 42050 | 41800 | 11802 |
| 598 | 20240903 | 092500 | 12307205600 | 42000 | 41700 | 42000 | 41650 | 8220 |
| 599 | 20240903 | 092400 | 11963352050 | 41700 | 41700 | 41800 | 41700 | 3664 |
| 600 | 20240903 | 092300 | 11810464800 | 41750 | 41800 | 42000 | 41750 | 7742 |
| 601 | 20240903 | 092200 | 11486456800 | 41750 | 41850 | 41900 | 41750 | 4746 |
| 602 | 20240903 | 092100 | 11287917650 | 41800 | 41700 | 41900 | 41650 | 4235 |
| 603 | 20240903 | 092000 | 11110792500 | 41750 | 41800 | 41800 | 41650 | 6307 |
| 604 | 20240903 | 091900 | 10847417700 | 41800 | 41500 | 41900 | 41450 | 10662 |
| 605 | 20240903 | 091800 | 10402556100 | 41500 | 41400 | 41550 | 41350 | 2872 |
| 606 | 20240903 | 091700 | 10283508600 | 41400 | 41450 | 41600 | 41350 | 4876 |
| 607 | 20240903 | 091600 | 10081242900 | 41500 | 41550 | 41550 | 41100 | 16617 |
| 608 | 20240903 | 091500 | 9394273550 | 41550 | 41700 | 41750 | 41400 | 6434 |
| 609 | 20240903 | 091400 | 9126674250 | 41750 | 41500 | 41750 | 41400 | 11441 |
| 610 | 20240903 | 091300 | 8651261650 | 41500 | 41600 | 41650 | 41500 | 6719 |
| 611 | 20240903 | 091200 | 8371798300 | 41600 | 42100 | 42100 | 41600 | 16026 |
| 612 | 20240903 | 091100 | 7701969250 | 42100 | 42350 | 42350 | 41750 | 20859 |
| 613 | 20240903 | 091000 | 6825700150 | 42350 | 41900 | 42350 | 41800 | 38379 |
| 614 | 20240903 | 090900 | 5205016200 | 41950 | 42150 | 42200 | 41850 | 20015 |
| 615 | 20240903 | 090800 | 4363909300 | 42150 | 42050 | 42350 | 42050 | 30612 |
| 616 | 20240903 | 090700 | 3071212200 | 42050 | 41850 | 42150 | 41750 | 26110 |
| 617 | 20240903 | 090600 | 1973607750 | 41750 | 40900 | 41850 | 40850 | 21254 |
| 618 | 20240903 | 090500 | 1091771750 | 40850 | 40850 | 40900 | 40800 | 1962 |
| 619 | 20240903 | 090400 | 1011618600 | 40850 | 41050 | 41150 | 40850 | 3679 |
| 620 | 20240903 | 090300 | 861011600 | 41050 | 41000 | 41150 | 40900 | 2600 |
| 621 | 20240903 | 090200 | 754487300 | 41000 | 40900 | 41250 | 40900 | 4579 |
| 622 | 20240903 | 090100 | 566569200 | 40900 | 40700 | 41050 | 40650 | 6219 |
| 623 | 20240903 | 090000 | 312520000 | 40700 | 40700 | 40750 | 40500 | 7520 |