34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 3 | 20240904 | 192000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240904 | 191900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240904 | 191800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240904 | 191700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240904 | 191600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240904 | 191500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240904 | 191400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240904 | 191300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240904 | 191200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240904 | 191100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240904 | 191000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240904 | 190900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240904 | 190800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240904 | 190700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240904 | 190600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240904 | 190500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240904 | 190400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240904 | 190300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240904 | 190200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240904 | 190100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240904 | 190000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240904 | 185900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240904 | 185800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240904 | 185700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240904 | 185600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240904 | 185500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240904 | 185400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240904 | 185300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240904 | 185200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240904 | 185100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 33 | 20240904 | 185000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240904 | 184900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240904 | 184800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240904 | 184700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240904 | 184600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240904 | 184500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240904 | 184400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240904 | 184300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240904 | 184200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240904 | 184100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240904 | 184000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240904 | 183900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240904 | 183800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240904 | 183700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240904 | 183600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240904 | 183500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240904 | 183400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240904 | 183300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240904 | 183200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240904 | 183100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240904 | 183000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240904 | 182900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240904 | 182800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240904 | 182700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240904 | 182600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240904 | 182500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240904 | 182400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240904 | 182300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240904 | 182200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240904 | 182100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 63 | 20240904 | 182000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240904 | 181900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240904 | 181800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240904 | 181700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240904 | 181600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240904 | 181500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240904 | 181400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240904 | 181300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240904 | 181200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240904 | 181100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240904 | 181000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240904 | 180900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240904 | 180800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240904 | 180700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240904 | 180600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240904 | 180500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240904 | 180400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240904 | 180300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240904 | 180200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240904 | 180100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240904 | 180000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240904 | 175900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240904 | 175800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240904 | 175700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240904 | 175600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240904 | 175500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240904 | 175400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240904 | 175300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240904 | 175200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240904 | 175100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 93 | 20240904 | 175000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240904 | 174900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240904 | 174800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240904 | 174700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240904 | 174600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240904 | 174500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240904 | 174400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240904 | 174300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240904 | 174200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240904 | 174100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240904 | 174000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240904 | 173900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240904 | 173800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240904 | 173700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240904 | 173600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240904 | 173500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240904 | 173400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240904 | 173300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240904 | 173200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240904 | 173100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240904 | 173000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240904 | 172900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240904 | 172800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240904 | 172700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240904 | 172600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240904 | 172500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240904 | 172400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240904 | 172300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240904 | 172200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240904 | 172100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 123 | 20240904 | 172000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240904 | 171900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240904 | 171800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240904 | 171700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240904 | 171600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240904 | 171500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240904 | 171400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240904 | 171300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240904 | 171200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240904 | 171100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240904 | 171000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240904 | 170900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240904 | 170800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240904 | 170700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240904 | 170600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240904 | 170500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240904 | 170400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240904 | 170300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240904 | 170200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240904 | 170100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240904 | 170000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240904 | 165900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240904 | 165800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240904 | 165700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240904 | 165600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240904 | 165500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240904 | 165400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240904 | 165300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240904 | 165200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240904 | 165100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 153 | 20240904 | 165000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240904 | 164900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240904 | 164800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240904 | 164700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240904 | 164600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240904 | 164500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240904 | 164400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240904 | 164300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240904 | 164200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240904 | 164100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240904 | 164000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240904 | 163900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240904 | 163800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240904 | 163700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240904 | 163600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240904 | 163500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240904 | 163400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240904 | 163300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240904 | 163200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240904 | 163100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240904 | 163000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240904 | 162900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240904 | 162800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240904 | 162700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240904 | 162600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240904 | 162500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240904 | 162400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240904 | 162300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240904 | 162200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240904 | 162100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 183 | 20240904 | 162000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240904 | 161900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240904 | 161800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240904 | 161700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240904 | 161600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240904 | 161500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240904 | 161400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240904 | 161300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240904 | 161200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240904 | 161100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240904 | 161000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240904 | 160900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240904 | 160800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240904 | 160700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240904 | 160600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240904 | 160500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240904 | 160400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240904 | 160300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240904 | 160200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240904 | 160100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240904 | 160000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240904 | 155900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240904 | 155800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240904 | 155700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240904 | 155600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240904 | 155500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240904 | 155400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240904 | 155300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240904 | 155200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240904 | 155100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 213 | 20240904 | 155000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240904 | 154900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240904 | 154800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240904 | 154700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20240904 | 154600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20240904 | 154500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20240904 | 154400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20240904 | 154300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20240904 | 154200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20240904 | 154100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20240904 | 154000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20240904 | 153900 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20240904 | 153800 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20240904 | 153700 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20240904 | 153600 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20240904 | 153500 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20240904 | 153400 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20240904 | 153300 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20240904 | 153200 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20240904 | 153100 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20240904 | 153000 | 25729934650 | 38050 | 38050 | 38050 | 38050 | 6454 |
| 234 | 20240904 | 152900 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20240904 | 152800 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20240904 | 152700 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20240904 | 152600 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20240904 | 152500 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20240904 | 152400 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20240904 | 152300 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20240904 | 152200 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20240904 | 152100 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 243 | 20240904 | 152000 | 25484359950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20240904 | 151900 | 25484359950 | 38000 | 38050 | 38100 | 38000 | 4316 |
| 245 | 20240904 | 151800 | 25320172750 | 38100 | 38100 | 38100 | 38050 | 2552 |
| 246 | 20240904 | 151700 | 25223038800 | 38100 | 38100 | 38100 | 38050 | 1662 |
| 247 | 20240904 | 151600 | 25159737250 | 38100 | 38100 | 38100 | 38050 | 1982 |
| 248 | 20240904 | 151500 | 25084236800 | 38100 | 38100 | 38100 | 38000 | 2966 |
| 249 | 20240904 | 151400 | 24971300200 | 38100 | 38050 | 38100 | 38000 | 1968 |
| 250 | 20240904 | 151300 | 24896401500 | 38000 | 38000 | 38050 | 37900 | 3157 |
| 251 | 20240904 | 151200 | 24776520500 | 38000 | 38050 | 38100 | 38000 | 1202 |
| 252 | 20240904 | 151100 | 24730792850 | 38050 | 38050 | 38050 | 38000 | 3387 |
| 253 | 20240904 | 151000 | 24601934700 | 38050 | 38100 | 38100 | 38050 | 1020 |
| 254 | 20240904 | 150900 | 24563103200 | 38100 | 38050 | 38100 | 38000 | 705 |
| 255 | 20240904 | 150800 | 24536274000 | 38050 | 38050 | 38100 | 38000 | 2594 |
| 256 | 20240904 | 150700 | 24437550950 | 38050 | 38100 | 38100 | 38050 | 784 |
| 257 | 20240904 | 150600 | 24407711000 | 38050 | 38100 | 38100 | 38050 | 3259 |
| 258 | 20240904 | 150500 | 24283560600 | 38100 | 38100 | 38150 | 38050 | 2929 |
| 259 | 20240904 | 150400 | 24171964000 | 38050 | 38050 | 38050 | 37950 | 2969 |
| 260 | 20240904 | 150300 | 24059036350 | 37950 | 37950 | 38050 | 37900 | 2098 |
| 261 | 20240904 | 150200 | 23979347650 | 37900 | 37850 | 37900 | 37800 | 1283 |
| 262 | 20240904 | 150100 | 23930796550 | 37900 | 37900 | 37900 | 37850 | 503 |
| 263 | 20240904 | 150000 | 23911744800 | 37900 | 37850 | 37950 | 37850 | 384 |
| 264 | 20240904 | 145900 | 23897184300 | 37900 | 37900 | 37950 | 37900 | 1241 |
| 265 | 20240904 | 145800 | 23850131300 | 37950 | 37850 | 37950 | 37800 | 2696 |
| 266 | 20240904 | 145700 | 23747936650 | 37800 | 37650 | 37800 | 37600 | 4459 |
| 267 | 20240904 | 145600 | 23579643750 | 37650 | 37750 | 37750 | 37650 | 4457 |
| 268 | 20240904 | 145500 | 23411706500 | 37750 | 37750 | 37800 | 37700 | 2809 |
| 269 | 20240904 | 145400 | 23305701100 | 37700 | 37700 | 37750 | 37700 | 454 |
| 270 | 20240904 | 145300 | 23288576550 | 37700 | 37850 | 37850 | 37700 | 1691 |
| 271 | 20240904 | 145200 | 23224748700 | 37850 | 37800 | 37850 | 37800 | 160 |
| 272 | 20240904 | 145100 | 23218695200 | 37850 | 37800 | 37850 | 37750 | 1954 |
| 273 | 20240904 | 145000 | 23144836850 | 37800 | 37800 | 37850 | 37750 | 1809 |
| 274 | 20240904 | 144900 | 23076456950 | 37800 | 37850 | 37850 | 37800 | 1132 |
| 275 | 20240904 | 144800 | 23033666600 | 37800 | 37850 | 37850 | 37800 | 627 |
| 276 | 20240904 | 144700 | 23009950250 | 37800 | 37900 | 37900 | 37800 | 2389 |
| 277 | 20240904 | 144600 | 22919615000 | 37850 | 37950 | 37950 | 37850 | 1053 |
| 278 | 20240904 | 144500 | 22879723200 | 37950 | 37950 | 38000 | 37900 | 221 |
| 279 | 20240904 | 144400 | 22871335750 | 37900 | 37950 | 38000 | 37900 | 388 |
| 280 | 20240904 | 144300 | 22856612200 | 38000 | 37900 | 38000 | 37900 | 872 |
| 281 | 20240904 | 144200 | 22823534600 | 37950 | 37900 | 37950 | 37850 | 363 |
| 282 | 20240904 | 144100 | 22809781950 | 37950 | 38000 | 38000 | 37900 | 49 |
| 283 | 20240904 | 144000 | 22807921450 | 37850 | 37950 | 38000 | 37850 | 1503 |
| 284 | 20240904 | 143900 | 22750968100 | 38000 | 37900 | 38000 | 37900 | 2093 |
| 285 | 20240904 | 143800 | 22671544850 | 37850 | 37850 | 37950 | 37850 | 493 |
| 286 | 20240904 | 143700 | 22652864400 | 37800 | 37850 | 37900 | 37800 | 654 |
| 287 | 20240904 | 143600 | 22628112350 | 37900 | 37900 | 37950 | 37900 | 1033 |
| 288 | 20240904 | 143500 | 22588941450 | 37900 | 37950 | 38000 | 37900 | 964 |
| 289 | 20240904 | 143400 | 22552382350 | 37950 | 38050 | 38050 | 37950 | 1685 |
| 290 | 20240904 | 143300 | 22488410550 | 38050 | 38050 | 38050 | 38000 | 371 |
| 291 | 20240904 | 143200 | 22474300350 | 38000 | 38000 | 38000 | 38000 | 637 |
| 292 | 20240904 | 143100 | 22450094350 | 38000 | 38050 | 38050 | 37950 | 2269 |
| 293 | 20240904 | 143000 | 22363890750 | 38000 | 38000 | 38050 | 38000 | 1993 |
| 294 | 20240904 | 142900 | 22288068200 | 38050 | 38000 | 38050 | 38000 | 1436 |
| 295 | 20240904 | 142800 | 22233499950 | 38000 | 38050 | 38050 | 38000 | 175 |
| 296 | 20240904 | 142700 | 22226847850 | 38050 | 38050 | 38050 | 37950 | 302 |
| 297 | 20240904 | 142600 | 22215368250 | 37950 | 38000 | 38050 | 37950 | 1058 |
| 298 | 20240904 | 142500 | 22175168700 | 38000 | 38000 | 38000 | 37950 | 1932 |
| 299 | 20240904 | 142400 | 22101752800 | 38000 | 38000 | 38000 | 37950 | 300 |
| 300 | 20240904 | 142300 | 22090367100 | 37950 | 37900 | 37950 | 37900 | 981 |
| 301 | 20240904 | 142200 | 22053143250 | 37950 | 38000 | 38000 | 37950 | 695 |
| 302 | 20240904 | 142100 | 22026750850 | 38000 | 38000 | 38050 | 37950 | 1268 |
| 303 | 20240904 | 142000 | 21978566550 | 38050 | 38050 | 38050 | 38000 | 298 |
| 304 | 20240904 | 141900 | 21967231300 | 38050 | 38050 | 38050 | 38000 | 1156 |
| 305 | 20240904 | 141800 | 21923295650 | 38000 | 38050 | 38100 | 38000 | 1298 |
| 306 | 20240904 | 141700 | 21873913100 | 38050 | 38000 | 38050 | 38000 | 1498 |
| 307 | 20240904 | 141600 | 21816942000 | 38000 | 38000 | 38000 | 37950 | 1561 |
| 308 | 20240904 | 141500 | 21757638450 | 37950 | 38000 | 38000 | 37950 | 50 |
| 309 | 20240904 | 141400 | 21755740250 | 38000 | 37950 | 38000 | 37950 | 350 |
| 310 | 20240904 | 141300 | 21742456150 | 37950 | 38000 | 38000 | 37900 | 957 |
| 311 | 20240904 | 141200 | 21706138350 | 38000 | 37950 | 38000 | 37950 | 954 |
| 312 | 20240904 | 141100 | 21669931750 | 37900 | 37850 | 37900 | 37850 | 626 |
| 313 | 20240904 | 141000 | 21646221900 | 37850 | 37800 | 37850 | 37750 | 1207 |
| 314 | 20240904 | 140900 | 21600607650 | 37800 | 37750 | 37800 | 37700 | 448 |
| 315 | 20240904 | 140800 | 21583696050 | 37700 | 37750 | 37800 | 37700 | 454 |
| 316 | 20240904 | 140700 | 21566559700 | 37700 | 37800 | 37800 | 37700 | 1433 |
| 317 | 20240904 | 140600 | 21512494600 | 37800 | 37800 | 37850 | 37750 | 1083 |
| 318 | 20240904 | 140500 | 21471560050 | 37800 | 37800 | 37850 | 37750 | 1855 |
| 319 | 20240904 | 140400 | 21401424750 | 37800 | 37750 | 37800 | 37700 | 757 |
| 320 | 20240904 | 140300 | 21372837700 | 37750 | 37800 | 37800 | 37700 | 617 |
| 321 | 20240904 | 140200 | 21349534600 | 37750 | 37800 | 37800 | 37750 | 862 |
| 322 | 20240904 | 140100 | 21316989800 | 37800 | 37800 | 37850 | 37750 | 441 |
| 323 | 20240904 | 140000 | 21300314600 | 37750 | 37650 | 37750 | 37600 | 2250 |
| 324 | 20240904 | 135900 | 21215511700 | 37650 | 37650 | 37700 | 37600 | 192 |
| 325 | 20240904 | 135800 | 21208286400 | 37600 | 37600 | 37700 | 37600 | 1261 |
| 326 | 20240904 | 135700 | 21160832150 | 37650 | 37600 | 37650 | 37550 | 4309 |
| 327 | 20240904 | 135600 | 20998842050 | 37600 | 37650 | 37700 | 37600 | 1741 |
| 328 | 20240904 | 135500 | 20933325350 | 37700 | 37700 | 37700 | 37650 | 747 |
| 329 | 20240904 | 135400 | 20905199250 | 37600 | 37600 | 37650 | 37600 | 1607 |
| 330 | 20240904 | 135300 | 20844724400 | 37650 | 37650 | 37700 | 37550 | 5339 |
| 331 | 20240904 | 135200 | 20643898300 | 37700 | 37750 | 37800 | 37700 | 974 |
| 332 | 20240904 | 135100 | 20607162350 | 37700 | 37700 | 37700 | 37650 | 1441 |
| 333 | 20240904 | 135000 | 20552876050 | 37700 | 37900 | 37900 | 37650 | 8585 |
| 334 | 20240904 | 134900 | 20228669950 | 37850 | 37950 | 37950 | 37850 | 2623 |
| 335 | 20240904 | 134800 | 20129268350 | 37950 | 37950 | 38000 | 37900 | 741 |
| 336 | 20240904 | 134700 | 20101147500 | 37950 | 38000 | 38000 | 37900 | 925 |
| 337 | 20240904 | 134600 | 20066043650 | 37950 | 38000 | 38000 | 37900 | 2584 |
| 338 | 20240904 | 134500 | 19967987500 | 38050 | 38100 | 38100 | 38000 | 2189 |
| 339 | 20240904 | 134400 | 19884783900 | 38050 | 38100 | 38100 | 38000 | 836 |
| 340 | 20240904 | 134300 | 19852955300 | 38100 | 38000 | 38100 | 38000 | 341 |
| 341 | 20240904 | 134200 | 19839987750 | 38000 | 38000 | 38000 | 37950 | 362 |
| 342 | 20240904 | 134100 | 19826234500 | 38000 | 37950 | 38000 | 37950 | 379 |
| 343 | 20240904 | 134000 | 19811850050 | 37950 | 38000 | 38000 | 37950 | 1424 |
| 344 | 20240904 | 133900 | 19757803950 | 37950 | 38050 | 38050 | 37950 | 2743 |
| 345 | 20240904 | 133800 | 19653572900 | 38050 | 38100 | 38100 | 38000 | 10195 |
| 346 | 20240904 | 133700 | 19265950450 | 38100 | 38150 | 38150 | 38100 | 466 |
| 347 | 20240904 | 133600 | 19248195550 | 38100 | 38200 | 38200 | 38100 | 912 |
| 348 | 20240904 | 133500 | 19213426100 | 38200 | 38200 | 38200 | 38150 | 318 |
| 349 | 20240904 | 133400 | 19201292750 | 38200 | 38150 | 38200 | 38150 | 730 |
| 350 | 20240904 | 133300 | 19173414850 | 38150 | 38200 | 38200 | 38150 | 158 |
| 351 | 20240904 | 133200 | 19167384950 | 38200 | 38150 | 38200 | 38100 | 207 |
| 352 | 20240904 | 133100 | 19159487900 | 38150 | 38150 | 38150 | 38050 | 1754 |
| 353 | 20240904 | 133000 | 19092707800 | 38150 | 38150 | 38250 | 38150 | 133 |
| 354 | 20240904 | 132900 | 19087633400 | 38150 | 38150 | 38250 | 38150 | 684 |
| 355 | 20240904 | 132800 | 19061514250 | 38150 | 38200 | 38200 | 38150 | 82 |
| 356 | 20240904 | 132700 | 19058381950 | 38200 | 38200 | 38250 | 38200 | 345 |
| 357 | 20240904 | 132600 | 19045195450 | 38250 | 38250 | 38250 | 38200 | 42 |
| 358 | 20240904 | 132500 | 19043589300 | 38250 | 38200 | 38250 | 38100 | 1677 |
| 359 | 20240904 | 132400 | 18979506700 | 38200 | 38150 | 38200 | 38100 | 396 |
| 360 | 20240904 | 132300 | 18964409750 | 38150 | 38200 | 38200 | 38100 | 492 |
| 361 | 20240904 | 132200 | 18945638400 | 38200 | 38100 | 38200 | 38100 | 448 |
| 362 | 20240904 | 132100 | 18928548100 | 38150 | 38050 | 38150 | 38050 | 671 |
| 363 | 20240904 | 132000 | 18902997000 | 38050 | 38100 | 38150 | 38050 | 1219 |
| 364 | 20240904 | 131900 | 18856582650 | 38100 | 38150 | 38150 | 38000 | 823 |
| 365 | 20240904 | 131800 | 18825257100 | 38050 | 38150 | 38150 | 38000 | 3493 |
| 366 | 20240904 | 131700 | 18692295600 | 38150 | 38200 | 38200 | 38100 | 1405 |
| 367 | 20240904 | 131600 | 18638741300 | 38200 | 38200 | 38200 | 38150 | 161 |
| 368 | 20240904 | 131500 | 18632592250 | 38200 | 38200 | 38200 | 38150 | 1861 |
| 369 | 20240904 | 131400 | 18561561700 | 38250 | 38250 | 38250 | 38200 | 204 |
| 370 | 20240904 | 131300 | 18553764850 | 38250 | 38300 | 38300 | 38250 | 270 |
| 371 | 20240904 | 131200 | 18543424150 | 38300 | 38350 | 38350 | 38300 | 389 |
| 372 | 20240904 | 131100 | 18528522800 | 38350 | 38300 | 38350 | 38250 | 978 |
| 373 | 20240904 | 131000 | 18491099250 | 38300 | 38300 | 38300 | 38250 | 15 |
| 374 | 20240904 | 130900 | 18490524800 | 38300 | 38250 | 38300 | 38250 | 21 |
| 375 | 20240904 | 130800 | 18489720900 | 38300 | 38300 | 38300 | 38250 | 66 |
| 376 | 20240904 | 130700 | 18487193200 | 38300 | 38300 | 38350 | 38300 | 272 |
| 377 | 20240904 | 130600 | 18476774950 | 38350 | 38350 | 38400 | 38350 | 244 |
| 378 | 20240904 | 130500 | 18467416850 | 38400 | 38300 | 38400 | 38300 | 634 |
| 379 | 20240904 | 130400 | 18443104300 | 38350 | 38300 | 38350 | 38250 | 2849 |
| 380 | 20240904 | 130300 | 18334007700 | 38300 | 38250 | 38300 | 38100 | 1316 |
| 381 | 20240904 | 130200 | 18283711250 | 38150 | 38200 | 38250 | 38100 | 1506 |
| 382 | 20240904 | 130100 | 18226212250 | 38150 | 38150 | 38200 | 38150 | 249 |
| 383 | 20240904 | 130000 | 18216710200 | 38100 | 38050 | 38100 | 38050 | 904 |
| 384 | 20240904 | 125900 | 18182277900 | 38050 | 38050 | 38100 | 38050 | 256 |
| 385 | 20240904 | 125800 | 18172528750 | 38050 | 38050 | 38100 | 38000 | 1910 |
| 386 | 20240904 | 125700 | 18099914400 | 38050 | 38050 | 38050 | 38000 | 950 |
| 387 | 20240904 | 125600 | 18063800150 | 38050 | 38150 | 38200 | 38000 | 14951 |
| 388 | 20240904 | 125500 | 17494562400 | 38150 | 38200 | 38250 | 38150 | 3158 |
| 389 | 20240904 | 125400 | 17373969500 | 38200 | 38200 | 38250 | 38200 | 2299 |
| 390 | 20240904 | 125300 | 17286147500 | 38250 | 38300 | 38300 | 38200 | 2654 |
| 391 | 20240904 | 125200 | 17184622300 | 38300 | 38300 | 38300 | 38250 | 2119 |
| 392 | 20240904 | 125100 | 17103469700 | 38300 | 38350 | 38350 | 38300 | 365 |
| 393 | 20240904 | 125000 | 17089481500 | 38350 | 38350 | 38400 | 38350 | 440 |
| 394 | 20240904 | 124900 | 17072606900 | 38350 | 38300 | 38350 | 38300 | 72 |
| 395 | 20240904 | 124800 | 17069847700 | 38350 | 38300 | 38350 | 38300 | 336 |
| 396 | 20240904 | 124700 | 17056970150 | 38300 | 38350 | 38350 | 38300 | 336 |
| 397 | 20240904 | 124600 | 17044085700 | 38350 | 38350 | 38350 | 38350 | 583 |
| 398 | 20240904 | 124500 | 17021727650 | 38350 | 38300 | 38350 | 38300 | 289 |
| 399 | 20240904 | 124400 | 17010646550 | 38300 | 38300 | 38350 | 38300 | 2370 |
| 400 | 20240904 | 124300 | 16919875250 | 38300 | 38300 | 38350 | 38300 | 380 |
| 401 | 20240904 | 124200 | 16905319600 | 38300 | 38350 | 38350 | 38300 | 1127 |
| 402 | 20240904 | 124100 | 16862099200 | 38350 | 38400 | 38400 | 38350 | 239 |
| 403 | 20240904 | 124000 | 16852933200 | 38400 | 38400 | 38400 | 38350 | 1213 |
| 404 | 20240904 | 123900 | 16806389400 | 38400 | 38350 | 38400 | 38350 | 424 |
| 405 | 20240904 | 123800 | 16790128900 | 38350 | 38400 | 38400 | 38350 | 420 |
| 406 | 20240904 | 123700 | 16774004150 | 38400 | 38450 | 38450 | 38350 | 193 |
| 407 | 20240904 | 123600 | 16766592500 | 38400 | 38400 | 38450 | 38400 | 518 |
| 408 | 20240904 | 123500 | 16746701250 | 38450 | 38450 | 38450 | 38450 | 23 |
| 409 | 20240904 | 123400 | 16745816900 | 38450 | 38450 | 38450 | 38350 | 3720 |
| 410 | 20240904 | 123300 | 16603052200 | 38400 | 38450 | 38450 | 38400 | 81 |
| 411 | 20240904 | 123200 | 16599938300 | 38450 | 38400 | 38450 | 38400 | 327 |
| 412 | 20240904 | 123100 | 16587381400 | 38400 | 38400 | 38400 | 38400 | 338 |
| 413 | 20240904 | 123000 | 16574402200 | 38400 | 38400 | 38400 | 38350 | 229 |
| 414 | 20240904 | 122900 | 16565608850 | 38400 | 38400 | 38400 | 38350 | 739 |
| 415 | 20240904 | 122800 | 16537232750 | 38400 | 38400 | 38400 | 38350 | 643 |
| 416 | 20240904 | 122700 | 16512543450 | 38350 | 38450 | 38450 | 38350 | 196 |
| 417 | 20240904 | 122600 | 16505012300 | 38450 | 38400 | 38450 | 38350 | 1363 |
| 418 | 20240904 | 122500 | 16452683250 | 38400 | 38450 | 38450 | 38400 | 1272 |
| 419 | 20240904 | 122400 | 16403836550 | 38450 | 38500 | 38500 | 38450 | 232 |
| 420 | 20240904 | 122300 | 16394906200 | 38500 | 38500 | 38500 | 38500 | 34 |
| 421 | 20240904 | 122200 | 16393597200 | 38550 | 38450 | 38550 | 38450 | 85 |
| 422 | 20240904 | 122100 | 16390324600 | 38400 | 38500 | 38500 | 38400 | 202 |
| 423 | 20240904 | 122000 | 16382557800 | 38500 | 38450 | 38500 | 38400 | 72 |
| 424 | 20240904 | 121900 | 16379790500 | 38400 | 38500 | 38500 | 38400 | 2124 |
| 425 | 20240904 | 121800 | 16298196850 | 38500 | 38550 | 38550 | 38500 | 56 |
| 426 | 20240904 | 121700 | 16296038150 | 38600 | 38550 | 38600 | 38550 | 434 |
| 427 | 20240904 | 121600 | 16279292450 | 38500 | 38400 | 38500 | 38400 | 775 |
| 428 | 20240904 | 121500 | 16249487050 | 38400 | 38400 | 38400 | 38400 | 129 |
| 429 | 20240904 | 121400 | 16244533450 | 38400 | 38400 | 38450 | 38400 | 159 |
| 430 | 20240904 | 121300 | 16238427150 | 38400 | 38400 | 38400 | 38400 | 396 |
| 431 | 20240904 | 121200 | 16223220750 | 38400 | 38400 | 38400 | 38400 | 1551 |
| 432 | 20240904 | 121100 | 16163662350 | 38400 | 38400 | 38400 | 38400 | 310 |
| 433 | 20240904 | 121000 | 16151758350 | 38400 | 38400 | 38450 | 38400 | 68 |
| 434 | 20240904 | 120900 | 16149146900 | 38450 | 38400 | 38450 | 38400 | 1114 |
| 435 | 20240904 | 120800 | 16106368700 | 38400 | 38450 | 38450 | 38400 | 96 |
| 436 | 20240904 | 120700 | 16102682150 | 38450 | 38450 | 38450 | 38400 | 887 |
| 437 | 20240904 | 120600 | 16068577800 | 38450 | 38450 | 38450 | 38450 | 4006 |
| 438 | 20240904 | 120500 | 15914547100 | 38450 | 38500 | 38500 | 38450 | 497 |
| 439 | 20240904 | 120400 | 15895437400 | 38450 | 38450 | 38450 | 38450 | 1364 |
| 440 | 20240904 | 120300 | 15842991600 | 38450 | 38450 | 38500 | 38450 | 145 |
| 441 | 20240904 | 120200 | 15837413200 | 38500 | 38500 | 38500 | 38500 | 110 |
| 442 | 20240904 | 120100 | 15833178200 | 38500 | 38500 | 38500 | 38500 | 3621 |
| 443 | 20240904 | 120000 | 15693769700 | 38500 | 38550 | 38550 | 38500 | 398 |
| 444 | 20240904 | 115900 | 15678446350 | 38550 | 38550 | 38600 | 38550 | 594 |
| 445 | 20240904 | 115800 | 15655546150 | 38550 | 38600 | 38600 | 38550 | 3 |
| 446 | 20240904 | 115700 | 15655430450 | 38600 | 38550 | 38600 | 38550 | 752 |
| 447 | 20240904 | 115600 | 15626439400 | 38600 | 38550 | 38600 | 38550 | 670 |
| 448 | 20240904 | 115500 | 15600588250 | 38550 | 38550 | 38600 | 38550 | 371 |
| 449 | 20240904 | 115400 | 15586283600 | 38600 | 38600 | 38600 | 38600 | 36 |
| 450 | 20240904 | 115300 | 15584894000 | 38550 | 38600 | 38600 | 38550 | 260 |
| 451 | 20240904 | 115200 | 15574859800 | 38600 | 38600 | 38600 | 38550 | 61 |
| 452 | 20240904 | 115100 | 15572507200 | 38600 | 38600 | 38600 | 38550 | 40 |
| 453 | 20240904 | 115000 | 15570964800 | 38600 | 38550 | 38600 | 38550 | 125 |
| 454 | 20240904 | 114900 | 15566145950 | 38550 | 38600 | 38600 | 38550 | 86 |
| 455 | 20240904 | 114800 | 15562829350 | 38550 | 38550 | 38600 | 38550 | 52 |
| 456 | 20240904 | 114700 | 15560823250 | 38550 | 38500 | 38600 | 38500 | 312 |
| 457 | 20240904 | 114600 | 15548789100 | 38500 | 38550 | 38550 | 38500 | 30 |
| 458 | 20240904 | 114500 | 15547634050 | 38550 | 38600 | 38600 | 38550 | 1041 |
| 459 | 20240904 | 114400 | 15507468450 | 38600 | 38550 | 38600 | 38550 | 506 |
| 460 | 20240904 | 114300 | 15487939150 | 38550 | 38600 | 38600 | 38550 | 65 |
| 461 | 20240904 | 114200 | 15485430300 | 38600 | 38500 | 38600 | 38500 | 66 |
| 462 | 20240904 | 114100 | 15482884300 | 38600 | 38550 | 38600 | 38500 | 410 |
| 463 | 20240904 | 114000 | 15467098750 | 38500 | 38500 | 38500 | 38500 | 1417 |
| 464 | 20240904 | 113900 | 15412544250 | 38550 | 38550 | 38550 | 38550 | 1020 |
| 465 | 20240904 | 113800 | 15373223250 | 38550 | 38550 | 38550 | 38550 | 193 |
| 466 | 20240904 | 113700 | 15365783100 | 38550 | 38600 | 38600 | 38550 | 620 |
| 467 | 20240904 | 113600 | 15341879600 | 38550 | 38550 | 38600 | 38550 | 1568 |
| 468 | 20240904 | 113500 | 15281421100 | 38550 | 38600 | 38600 | 38550 | 82 |
| 469 | 20240904 | 113400 | 15278257450 | 38600 | 38600 | 38600 | 38550 | 183 |
| 470 | 20240904 | 113300 | 15271202000 | 38550 | 38600 | 38600 | 38550 | 96 |
| 471 | 20240904 | 113200 | 15267496700 | 38600 | 38600 | 38600 | 38600 | 88 |
| 472 | 20240904 | 113100 | 15264099900 | 38600 | 38600 | 38600 | 38550 | 197 |
| 473 | 20240904 | 113000 | 15256499950 | 38600 | 38600 | 38650 | 38600 | 1878 |
| 474 | 20240904 | 112900 | 15184009100 | 38650 | 38600 | 38650 | 38600 | 63 |
| 475 | 20240904 | 112800 | 15181575150 | 38600 | 38700 | 38700 | 38600 | 1118 |
| 476 | 20240904 | 112700 | 15138396800 | 38700 | 38650 | 38700 | 38650 | 81 |
| 477 | 20240904 | 112600 | 15135265400 | 38650 | 38650 | 38650 | 38650 | 47 |
| 478 | 20240904 | 112500 | 15133448850 | 38650 | 38650 | 38650 | 38650 | 89 |
| 479 | 20240904 | 112400 | 15130009000 | 38650 | 38650 | 38650 | 38650 | 1 |
| 480 | 20240904 | 112300 | 15129970350 | 38600 | 38550 | 38700 | 38550 | 124 |
| 481 | 20240904 | 112200 | 15125189250 | 38550 | 38550 | 38600 | 38550 | 2139 |
| 482 | 20240904 | 112100 | 15042637000 | 38550 | 38600 | 38600 | 38550 | 1032 |
| 483 | 20240904 | 112000 | 15002811000 | 38600 | 38550 | 38600 | 38550 | 141 |
| 484 | 20240904 | 111900 | 14997370400 | 38550 | 38550 | 38550 | 38550 | 292 |
| 485 | 20240904 | 111800 | 14986113800 | 38550 | 38600 | 38600 | 38550 | 967 |
| 486 | 20240904 | 111700 | 14948824750 | 38600 | 38600 | 38600 | 38550 | 57 |
| 487 | 20240904 | 111600 | 14946627050 | 38550 | 38500 | 38550 | 38500 | 818 |
| 488 | 20240904 | 111500 | 14915111350 | 38550 | 38550 | 38550 | 38550 | 168 |
| 489 | 20240904 | 111400 | 14908634950 | 38500 | 38550 | 38600 | 38500 | 610 |
| 490 | 20240904 | 111300 | 14885107900 | 38500 | 38600 | 38600 | 38500 | 733 |
| 491 | 20240904 | 111200 | 14856850650 | 38550 | 38550 | 38600 | 38550 | 517 |
| 492 | 20240904 | 111100 | 14836919800 | 38600 | 38600 | 38600 | 38550 | 37 |
| 493 | 20240904 | 111000 | 14835491700 | 38600 | 38600 | 38600 | 38550 | 137 |
| 494 | 20240904 | 110900 | 14830204500 | 38600 | 38550 | 38600 | 38550 | 503 |
| 495 | 20240904 | 110800 | 14810813700 | 38550 | 38550 | 38550 | 38550 | 803 |
| 496 | 20240904 | 110700 | 14779858050 | 38550 | 38600 | 38600 | 38550 | 387 |
| 497 | 20240904 | 110600 | 14764927000 | 38550 | 38550 | 38550 | 38550 | 495 |
| 498 | 20240904 | 110500 | 14745844750 | 38550 | 38550 | 38550 | 38550 | 132 |
| 499 | 20240904 | 110400 | 14740756150 | 38550 | 38550 | 38550 | 38550 | 70 |
| 500 | 20240904 | 110300 | 14738057650 | 38550 | 38550 | 38550 | 38500 | 383 |
| 501 | 20240904 | 110200 | 14723297200 | 38500 | 38550 | 38550 | 38500 | 463 |
| 502 | 20240904 | 110100 | 14705464600 | 38550 | 38550 | 38550 | 38500 | 269 |
| 503 | 20240904 | 110000 | 14695103650 | 38550 | 38550 | 38550 | 38550 | 784 |
| 504 | 20240904 | 105900 | 14664880450 | 38600 | 38600 | 38600 | 38550 | 121 |
| 505 | 20240904 | 105800 | 14660214850 | 38550 | 38550 | 38600 | 38500 | 887 |
| 506 | 20240904 | 105700 | 14626021100 | 38550 | 38550 | 38600 | 38550 | 220 |
| 507 | 20240904 | 105600 | 14617538450 | 38550 | 38550 | 38550 | 38500 | 2047 |
| 508 | 20240904 | 105500 | 14538671200 | 38550 | 38550 | 38550 | 38550 | 1185 |
| 509 | 20240904 | 105400 | 14492989450 | 38550 | 38650 | 38650 | 38550 | 183 |
| 510 | 20240904 | 105300 | 14485927250 | 38600 | 38650 | 38650 | 38600 | 1521 |
| 511 | 20240904 | 105200 | 14427214050 | 38600 | 38650 | 38800 | 38600 | 886 |
| 512 | 20240904 | 105100 | 14392967400 | 38700 | 38700 | 38700 | 38650 | 1696 |
| 513 | 20240904 | 105000 | 14327358450 | 38700 | 38700 | 38700 | 38700 | 6 |
| 514 | 20240904 | 104900 | 14327126250 | 38700 | 38700 | 38750 | 38600 | 1606 |
| 515 | 20240904 | 104800 | 14265033800 | 38750 | 38800 | 38800 | 38700 | 771 |
| 516 | 20240904 | 104700 | 14235156650 | 38800 | 38800 | 38850 | 38800 | 1668 |
| 517 | 20240904 | 104600 | 14170419500 | 38850 | 38900 | 38900 | 38800 | 424 |
| 518 | 20240904 | 104500 | 14153942150 | 38900 | 38900 | 38900 | 38900 | 1478 |
| 519 | 20240904 | 104400 | 14096447950 | 38900 | 38900 | 38900 | 38800 | 922 |
| 520 | 20240904 | 104300 | 14060591950 | 38900 | 38850 | 38900 | 38850 | 385 |
| 521 | 20240904 | 104200 | 14045628450 | 38850 | 38850 | 38900 | 38800 | 723 |
| 522 | 20240904 | 104100 | 14017532100 | 38900 | 38750 | 38900 | 38750 | 701 |
| 523 | 20240904 | 104000 | 13990321050 | 38800 | 38600 | 38800 | 38550 | 2431 |
| 524 | 20240904 | 103900 | 13896315100 | 38550 | 38600 | 38600 | 38550 | 631 |
| 525 | 20240904 | 103800 | 13871968600 | 38600 | 38700 | 38700 | 38600 | 751 |
| 526 | 20240904 | 103700 | 13842971700 | 38700 | 38600 | 38700 | 38600 | 524 |
| 527 | 20240904 | 103600 | 13822724000 | 38700 | 38600 | 38700 | 38500 | 736 |
| 528 | 20240904 | 103500 | 13794330600 | 38550 | 38500 | 38650 | 38500 | 3671 |
| 529 | 20240904 | 103400 | 13652970950 | 38500 | 38650 | 38700 | 38500 | 3523 |
| 530 | 20240904 | 103300 | 13517149300 | 38650 | 38650 | 38650 | 38600 | 852 |
| 531 | 20240904 | 103200 | 13484221350 | 38650 | 38650 | 38700 | 38600 | 395 |
| 532 | 20240904 | 103100 | 13468950550 | 38650 | 38600 | 38650 | 38550 | 1703 |
| 533 | 20240904 | 103000 | 13403233050 | 38600 | 38600 | 38600 | 38550 | 1515 |
| 534 | 20240904 | 102900 | 13344781700 | 38600 | 38550 | 38600 | 38500 | 1299 |
| 535 | 20240904 | 102800 | 13294688100 | 38550 | 38550 | 38600 | 38550 | 293 |
| 536 | 20240904 | 102700 | 13283392750 | 38550 | 38550 | 38600 | 38550 | 649 |
| 537 | 20240904 | 102600 | 13258369750 | 38550 | 38600 | 38600 | 38550 | 554 |
| 538 | 20240904 | 102500 | 13237012950 | 38600 | 38600 | 38600 | 38550 | 795 |
| 539 | 20240904 | 102400 | 13206326450 | 38600 | 38600 | 38600 | 38500 | 1057 |
| 540 | 20240904 | 102300 | 13165539800 | 38550 | 38600 | 38600 | 38550 | 1079 |
| 541 | 20240904 | 102200 | 13123922950 | 38600 | 38600 | 38600 | 38550 | 120 |
| 542 | 20240904 | 102100 | 13119293450 | 38600 | 38600 | 38600 | 38550 | 466 |
| 543 | 20240904 | 102000 | 13101321450 | 38600 | 38600 | 38600 | 38550 | 253 |
| 544 | 20240904 | 101900 | 13091561400 | 38600 | 38600 | 38600 | 38550 | 232 |
| 545 | 20240904 | 101800 | 13082611150 | 38600 | 38650 | 38650 | 38550 | 364 |
| 546 | 20240904 | 101700 | 13068560650 | 38650 | 38650 | 38650 | 38650 | 547 |
| 547 | 20240904 | 101600 | 13047419100 | 38650 | 38550 | 38650 | 38550 | 156 |
| 548 | 20240904 | 101500 | 13041398850 | 38550 | 38550 | 38600 | 38550 | 623 |
| 549 | 20240904 | 101400 | 13017382050 | 38550 | 38550 | 38550 | 38500 | 285 |
| 550 | 20240904 | 101300 | 13006399750 | 38450 | 38350 | 38550 | 38350 | 2406 |
| 551 | 20240904 | 101200 | 12913779000 | 38450 | 38300 | 38450 | 38300 | 1286 |
| 552 | 20240904 | 101100 | 12864478200 | 38300 | 38350 | 38350 | 38150 | 6799 |
| 553 | 20240904 | 101000 | 12604458800 | 38300 | 38400 | 38450 | 38300 | 8758 |
| 554 | 20240904 | 100900 | 12268718550 | 38400 | 38400 | 38450 | 38350 | 765 |
| 555 | 20240904 | 100800 | 12239351700 | 38400 | 38400 | 38450 | 38400 | 5279 |
| 556 | 20240904 | 100700 | 12036621650 | 38400 | 38550 | 38600 | 38400 | 14365 |
| 557 | 20240904 | 100600 | 11483751650 | 38600 | 38600 | 38600 | 38550 | 487 |
| 558 | 20240904 | 100500 | 11464969900 | 38500 | 38550 | 38550 | 38500 | 424 |
| 559 | 20240904 | 100400 | 11448632750 | 38550 | 38650 | 38700 | 38550 | 4550 |
| 560 | 20240904 | 100300 | 11273104950 | 38650 | 38650 | 38650 | 38650 | 743 |
| 561 | 20240904 | 100200 | 11244388000 | 38650 | 38700 | 38700 | 38650 | 688 |
| 562 | 20240904 | 100100 | 11217777600 | 38700 | 38700 | 38700 | 38650 | 312 |
| 563 | 20240904 | 100000 | 11205717900 | 38650 | 38750 | 38800 | 38650 | 916 |
| 564 | 20240904 | 095900 | 11170219000 | 38750 | 38700 | 38750 | 38650 | 475 |
| 565 | 20240904 | 095800 | 11151838150 | 38700 | 38800 | 38800 | 38650 | 386 |
| 566 | 20240904 | 095700 | 11136898900 | 38800 | 38550 | 38800 | 38550 | 1363 |
| 567 | 20240904 | 095600 | 11084290650 | 38550 | 38550 | 38600 | 38500 | 1149 |
| 568 | 20240904 | 095500 | 11040012950 | 38550 | 38600 | 38600 | 38500 | 4532 |
| 569 | 20240904 | 095400 | 10865290400 | 38600 | 38600 | 38600 | 38550 | 1025 |
| 570 | 20240904 | 095300 | 10825734950 | 38600 | 38650 | 38650 | 38550 | 3178 |
| 571 | 20240904 | 095200 | 10703064700 | 38600 | 38950 | 38950 | 38600 | 5282 |
| 572 | 20240904 | 095100 | 10498614350 | 38900 | 38800 | 39050 | 38800 | 749 |
| 573 | 20240904 | 095000 | 10469521950 | 38850 | 38850 | 38850 | 38750 | 297 |
| 574 | 20240904 | 094900 | 10457999250 | 38850 | 38800 | 39100 | 38750 | 2414 |
| 575 | 20240904 | 094800 | 10364032700 | 38700 | 38700 | 38800 | 38650 | 887 |
| 576 | 20240904 | 094700 | 10329688950 | 38700 | 38750 | 38750 | 38650 | 1696 |
| 577 | 20240904 | 094600 | 10264122250 | 38700 | 38650 | 38700 | 38650 | 852 |
| 578 | 20240904 | 094500 | 10231151150 | 38700 | 38750 | 38750 | 38700 | 2293 |
| 579 | 20240904 | 094400 | 10142380450 | 38750 | 38800 | 38850 | 38750 | 1338 |
| 580 | 20240904 | 094300 | 10090503550 | 38800 | 38800 | 38800 | 38750 | 885 |
| 581 | 20240904 | 094200 | 10056184700 | 38800 | 38900 | 38900 | 38750 | 1524 |
| 582 | 20240904 | 094100 | 9996982400 | 38900 | 38900 | 38950 | 38850 | 857 |
| 583 | 20240904 | 094000 | 9963659400 | 38900 | 38800 | 38900 | 38700 | 1296 |
| 584 | 20240904 | 093900 | 9913457150 | 38850 | 38800 | 38850 | 38700 | 3253 |
| 585 | 20240904 | 093800 | 9787364100 | 38850 | 39000 | 39050 | 38800 | 4608 |
| 586 | 20240904 | 093700 | 9607996500 | 39000 | 39050 | 39100 | 38950 | 1743 |
| 587 | 20240904 | 093600 | 9539990850 | 39100 | 39100 | 39100 | 39000 | 2783 |
| 588 | 20240904 | 093500 | 9431205000 | 39050 | 39050 | 39050 | 38950 | 2330 |
| 589 | 20240904 | 093400 | 9340290900 | 39000 | 38900 | 39050 | 38850 | 4468 |
| 590 | 20240904 | 093300 | 9166248650 | 38900 | 38900 | 38950 | 38800 | 2282 |
| 591 | 20240904 | 093200 | 9077569500 | 38850 | 38850 | 38900 | 38800 | 1484 |
| 592 | 20240904 | 093100 | 9019912100 | 38800 | 38700 | 38850 | 38650 | 1059 |
| 593 | 20240904 | 093000 | 8978879850 | 38650 | 38600 | 38650 | 38500 | 4708 |
| 594 | 20240904 | 092900 | 8797238300 | 38550 | 38650 | 38750 | 38550 | 3626 |
| 595 | 20240904 | 092800 | 8657007300 | 38600 | 38550 | 38600 | 38500 | 4295 |
| 596 | 20240904 | 092700 | 8491496900 | 38500 | 38600 | 38650 | 38500 | 5235 |
| 597 | 20240904 | 092600 | 8289516800 | 38600 | 38700 | 38750 | 38600 | 4691 |
| 598 | 20240904 | 092500 | 8108184050 | 38750 | 38800 | 38800 | 38650 | 862 |
| 599 | 20240904 | 092400 | 8074827550 | 38800 | 38650 | 38800 | 38600 | 2651 |
| 600 | 20240904 | 092300 | 7972225700 | 38600 | 38650 | 38650 | 38500 | 6437 |
| 601 | 20240904 | 092200 | 7723892450 | 38600 | 38750 | 38800 | 38600 | 7127 |
| 602 | 20240904 | 092100 | 7448249850 | 38750 | 38800 | 38800 | 38650 | 4605 |
| 603 | 20240904 | 092000 | 7269942850 | 38800 | 38750 | 38850 | 38650 | 4734 |
| 604 | 20240904 | 091900 | 7086549100 | 38700 | 38850 | 38900 | 38700 | 7108 |
| 605 | 20240904 | 091800 | 6810948100 | 38850 | 39000 | 39000 | 38800 | 7251 |
| 606 | 20240904 | 091700 | 6529020200 | 38950 | 39200 | 39200 | 38900 | 11713 |
| 607 | 20240904 | 091600 | 6071910550 | 39200 | 39100 | 39200 | 39100 | 1770 |
| 608 | 20240904 | 091500 | 6002594000 | 39100 | 39150 | 39150 | 39100 | 3743 |
| 609 | 20240904 | 091400 | 5856227850 | 39150 | 39150 | 39300 | 39050 | 2241 |
| 610 | 20240904 | 091300 | 5768521000 | 39100 | 39250 | 39250 | 39100 | 2834 |
| 611 | 20240904 | 091200 | 5657471150 | 39250 | 39250 | 39350 | 39050 | 10280 |
| 612 | 20240904 | 091100 | 5253590900 | 39250 | 39050 | 39300 | 39000 | 4550 |
| 613 | 20240904 | 091000 | 5075123800 | 39100 | 39150 | 39200 | 38950 | 5511 |
| 614 | 20240904 | 090900 | 4859981500 | 39200 | 39300 | 39400 | 39150 | 3087 |
| 615 | 20240904 | 090800 | 4738567850 | 39300 | 39000 | 39400 | 38950 | 12807 |
| 616 | 20240904 | 090700 | 4237033300 | 39000 | 39100 | 39150 | 38950 | 3181 |
| 617 | 20240904 | 090600 | 4112997400 | 39100 | 39000 | 39250 | 38950 | 2949 |
| 618 | 20240904 | 090500 | 3997806500 | 39000 | 39400 | 39400 | 38900 | 7195 |
| 619 | 20240904 | 090400 | 3716651850 | 39450 | 39100 | 39450 | 38900 | 8845 |
| 620 | 20240904 | 090300 | 3369515100 | 38900 | 39200 | 39250 | 38850 | 9912 |
| 621 | 20240904 | 090200 | 2983091300 | 39250 | 39300 | 39500 | 39150 | 11626 |
| 622 | 20240904 | 090100 | 2525551250 | 39300 | 38750 | 39300 | 38350 | 36257 |
| 623 | 20240904 | 090000 | 1120270300 | 38600 | 38600 | 38850 | 38550 | 28989 |