34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 3 | 20240905 | 192000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20240905 | 191900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20240905 | 191800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20240905 | 191700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20240905 | 191600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20240905 | 191500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20240905 | 191400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20240905 | 191300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20240905 | 191200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20240905 | 191100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20240905 | 191000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20240905 | 190900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20240905 | 190800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20240905 | 190700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20240905 | 190600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20240905 | 190500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20240905 | 190400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20240905 | 190300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20240905 | 190200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20240905 | 190100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20240905 | 190000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20240905 | 185900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20240905 | 185800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20240905 | 185700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20240905 | 185600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20240905 | 185500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20240905 | 185400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20240905 | 185300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20240905 | 185200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20240905 | 185100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 33 | 20240905 | 185000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20240905 | 184900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20240905 | 184800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20240905 | 184700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20240905 | 184600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20240905 | 184500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20240905 | 184400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20240905 | 184300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20240905 | 184200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20240905 | 184100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20240905 | 184000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20240905 | 183900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20240905 | 183800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20240905 | 183700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20240905 | 183600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20240905 | 183500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20240905 | 183400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20240905 | 183300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20240905 | 183200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20240905 | 183100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20240905 | 183000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20240905 | 182900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20240905 | 182800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20240905 | 182700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20240905 | 182600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20240905 | 182500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20240905 | 182400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20240905 | 182300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20240905 | 182200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20240905 | 182100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 63 | 20240905 | 182000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20240905 | 181900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20240905 | 181800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20240905 | 181700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20240905 | 181600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20240905 | 181500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20240905 | 181400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20240905 | 181300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20240905 | 181200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20240905 | 181100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20240905 | 181000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20240905 | 180900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20240905 | 180800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20240905 | 180700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20240905 | 180600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20240905 | 180500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20240905 | 180400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20240905 | 180300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20240905 | 180200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20240905 | 180100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20240905 | 180000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20240905 | 175900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20240905 | 175800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20240905 | 175700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20240905 | 175600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20240905 | 175500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20240905 | 175400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20240905 | 175300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20240905 | 175200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20240905 | 175100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 93 | 20240905 | 175000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20240905 | 174900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20240905 | 174800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20240905 | 174700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20240905 | 174600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20240905 | 174500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20240905 | 174400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20240905 | 174300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20240905 | 174200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20240905 | 174100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20240905 | 174000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20240905 | 173900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20240905 | 173800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20240905 | 173700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20240905 | 173600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20240905 | 173500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20240905 | 173400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20240905 | 173300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20240905 | 173200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20240905 | 173100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20240905 | 173000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20240905 | 172900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20240905 | 172800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20240905 | 172700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20240905 | 172600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20240905 | 172500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20240905 | 172400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20240905 | 172300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20240905 | 172200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20240905 | 172100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 123 | 20240905 | 172000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20240905 | 171900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20240905 | 171800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20240905 | 171700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20240905 | 171600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20240905 | 171500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20240905 | 171400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20240905 | 171300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20240905 | 171200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20240905 | 171100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20240905 | 171000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20240905 | 170900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20240905 | 170800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20240905 | 170700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20240905 | 170600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20240905 | 170500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20240905 | 170400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20240905 | 170300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20240905 | 170200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20240905 | 170100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20240905 | 170000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20240905 | 165900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20240905 | 165800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20240905 | 165700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20240905 | 165600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20240905 | 165500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20240905 | 165400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20240905 | 165300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20240905 | 165200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20240905 | 165100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 153 | 20240905 | 165000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20240905 | 164900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20240905 | 164800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20240905 | 164700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20240905 | 164600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20240905 | 164500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20240905 | 164400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20240905 | 164300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20240905 | 164200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20240905 | 164100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20240905 | 164000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20240905 | 163900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20240905 | 163800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20240905 | 163700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20240905 | 163600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20240905 | 163500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20240905 | 163400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20240905 | 163300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20240905 | 163200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20240905 | 163100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20240905 | 163000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20240905 | 162900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20240905 | 162800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20240905 | 162700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20240905 | 162600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20240905 | 162500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20240905 | 162400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20240905 | 162300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20240905 | 162200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20240905 | 162100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 183 | 20240905 | 162000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20240905 | 161900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20240905 | 161800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20240905 | 161700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20240905 | 161600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20240905 | 161500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20240905 | 161400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20240905 | 161300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20240905 | 161200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20240905 | 161100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20240905 | 161000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20240905 | 160900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20240905 | 160800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20240905 | 160700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20240905 | 160600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20240905 | 160500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20240905 | 160400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20240905 | 160300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20240905 | 160200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20240905 | 160100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20240905 | 160000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20240905 | 155900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20240905 | 155800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20240905 | 155700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20240905 | 155600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20240905 | 155500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20240905 | 155400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20240905 | 155300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20240905 | 155200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20240905 | 155100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 213 | 20240905 | 155000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20240905 | 154900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20240905 | 154800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20240905 | 154700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20240905 | 154600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20240905 | 154500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20240905 | 154400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20240905 | 154300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20240905 | 154200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20240905 | 154100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20240905 | 154000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20240905 | 153900 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20240905 | 153800 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20240905 | 153700 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20240905 | 153600 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20240905 | 153500 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20240905 | 153400 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20240905 | 153300 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20240905 | 153200 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20240905 | 153100 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20240905 | 153000 | 30214635700 | 35550 | 35550 | 35550 | 35550 | 12238 |
| 234 | 20240905 | 152900 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20240905 | 152800 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20240905 | 152700 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20240905 | 152600 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20240905 | 152500 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20240905 | 152400 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20240905 | 152300 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20240905 | 152200 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 242 | 20240905 | 152100 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 243 | 20240905 | 152000 | 29779574800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 244 | 20240905 | 151900 | 29779574800 | 35650 | 35600 | 35700 | 35550 | 7083 |
| 245 | 20240905 | 151800 | 29527058250 | 35600 | 35700 | 35700 | 35600 | 2348 |
| 246 | 20240905 | 151700 | 29443429500 | 35700 | 35800 | 35800 | 35600 | 862 |
| 247 | 20240905 | 151600 | 29412660350 | 35800 | 35800 | 35800 | 35500 | 8376 |
| 248 | 20240905 | 151500 | 29114271600 | 35800 | 35750 | 35850 | 35750 | 2302 |
| 249 | 20240905 | 151400 | 29031877950 | 35850 | 35850 | 35900 | 35750 | 3603 |
| 250 | 20240905 | 151300 | 28902827450 | 35950 | 35950 | 35950 | 35850 | 2362 |
| 251 | 20240905 | 151200 | 28818089750 | 35950 | 36000 | 36000 | 35850 | 3882 |
| 252 | 20240905 | 151100 | 28678741000 | 36000 | 36000 | 36050 | 35950 | 2137 |
| 253 | 20240905 | 151000 | 28601847000 | 36000 | 36050 | 36100 | 35950 | 3424 |
| 254 | 20240905 | 150900 | 28478608500 | 36050 | 36050 | 36100 | 36000 | 1613 |
| 255 | 20240905 | 150800 | 28420456250 | 36050 | 36050 | 36050 | 36000 | 845 |
| 256 | 20240905 | 150700 | 28390016100 | 36000 | 36050 | 36050 | 35950 | 1434 |
| 257 | 20240905 | 150600 | 28338388000 | 36050 | 36000 | 36100 | 35950 | 1704 |
| 258 | 20240905 | 150500 | 28277011000 | 36000 | 36000 | 36000 | 35950 | 2827 |
| 259 | 20240905 | 150400 | 28175257500 | 36000 | 35950 | 36000 | 35950 | 1064 |
| 260 | 20240905 | 150300 | 28136969100 | 35950 | 35950 | 36000 | 35900 | 1156 |
| 261 | 20240905 | 150200 | 28095408200 | 35950 | 35950 | 35950 | 35900 | 785 |
| 262 | 20240905 | 150100 | 28067195350 | 35900 | 35950 | 35950 | 35900 | 1266 |
| 263 | 20240905 | 150000 | 28021728050 | 35950 | 35900 | 35950 | 35900 | 891 |
| 264 | 20240905 | 145900 | 27989724050 | 35950 | 35950 | 35950 | 35900 | 703 |
| 265 | 20240905 | 145800 | 27964460900 | 35950 | 36000 | 36000 | 35900 | 762 |
| 266 | 20240905 | 145700 | 27937071450 | 35950 | 36000 | 36000 | 35850 | 2383 |
| 267 | 20240905 | 145600 | 27851440100 | 35950 | 35950 | 36000 | 35950 | 1422 |
| 268 | 20240905 | 145500 | 27800297800 | 35950 | 35900 | 35950 | 35900 | 1205 |
| 269 | 20240905 | 145400 | 27756998950 | 35950 | 35800 | 35950 | 35800 | 1554 |
| 270 | 20240905 | 145300 | 27701249950 | 35850 | 35800 | 35850 | 35800 | 884 |
| 271 | 20240905 | 145200 | 27669576000 | 35800 | 35900 | 35900 | 35800 | 1107 |
| 272 | 20240905 | 145100 | 27629892650 | 35800 | 35800 | 35900 | 35750 | 1003 |
| 273 | 20240905 | 145000 | 27593959950 | 35750 | 35850 | 35850 | 35750 | 1138 |
| 274 | 20240905 | 144900 | 27553208350 | 35850 | 35800 | 35850 | 35750 | 852 |
| 275 | 20240905 | 144800 | 27522711700 | 35800 | 35850 | 35850 | 35800 | 906 |
| 276 | 20240905 | 144700 | 27490264450 | 35850 | 35850 | 35900 | 35800 | 1158 |
| 277 | 20240905 | 144600 | 27448752550 | 35850 | 36050 | 36050 | 35800 | 1137 |
| 278 | 20240905 | 144500 | 27407910100 | 36000 | 35750 | 36000 | 35700 | 5728 |
| 279 | 20240905 | 144400 | 27202503300 | 35750 | 35650 | 35750 | 35650 | 1024 |
| 280 | 20240905 | 144300 | 27165921650 | 35700 | 35700 | 35750 | 35600 | 1957 |
| 281 | 20240905 | 144200 | 27096065300 | 35750 | 35600 | 35750 | 35600 | 2805 |
| 282 | 20240905 | 144100 | 26995945450 | 35600 | 35600 | 35700 | 35600 | 989 |
| 283 | 20240905 | 144000 | 26960701450 | 35650 | 35700 | 35700 | 35650 | 1783 |
| 284 | 20240905 | 143900 | 26897104850 | 35650 | 35700 | 35700 | 35650 | 585 |
| 285 | 20240905 | 143800 | 26876246350 | 35700 | 35600 | 35700 | 35500 | 5125 |
| 286 | 20240905 | 143700 | 26693579050 | 35650 | 35700 | 35700 | 35650 | 2468 |
| 287 | 20240905 | 143600 | 26605594100 | 35700 | 35550 | 35700 | 35500 | 665 |
| 288 | 20240905 | 143500 | 26581885950 | 35650 | 35750 | 35750 | 35550 | 2287 |
| 289 | 20240905 | 143400 | 26500328200 | 35700 | 35550 | 35700 | 35550 | 8394 |
| 290 | 20240905 | 143300 | 26201212400 | 35550 | 35500 | 35550 | 35400 | 1387 |
| 291 | 20240905 | 143200 | 26151979550 | 35450 | 35500 | 35550 | 35400 | 2270 |
| 292 | 20240905 | 143100 | 26071524950 | 35550 | 35350 | 35550 | 35350 | 3600 |
| 293 | 20240905 | 143000 | 25943859050 | 35350 | 35350 | 35450 | 35300 | 5653 |
| 294 | 20240905 | 142900 | 25744018050 | 35400 | 35350 | 35450 | 35300 | 2016 |
| 295 | 20240905 | 142800 | 25672709500 | 35200 | 35350 | 35400 | 35200 | 6142 |
| 296 | 20240905 | 142700 | 25456038050 | 35400 | 35300 | 35550 | 35250 | 3804 |
| 297 | 20240905 | 142600 | 25321420950 | 35300 | 35350 | 35400 | 35300 | 3007 |
| 298 | 20240905 | 142500 | 25215209550 | 35350 | 35350 | 35400 | 35300 | 694 |
| 299 | 20240905 | 142400 | 25190677750 | 35300 | 35350 | 35400 | 35300 | 3235 |
| 300 | 20240905 | 142300 | 25076405850 | 35350 | 35450 | 35550 | 35300 | 12191 |
| 301 | 20240905 | 142200 | 24644981750 | 35500 | 35600 | 35600 | 35450 | 2384 |
| 302 | 20240905 | 142100 | 24560330100 | 35550 | 35550 | 35600 | 35550 | 1423 |
| 303 | 20240905 | 142000 | 24509712900 | 35550 | 35550 | 35600 | 35550 | 1529 |
| 304 | 20240905 | 141900 | 24455325250 | 35600 | 35500 | 35650 | 35500 | 456 |
| 305 | 20240905 | 141800 | 24439116350 | 35500 | 35500 | 35650 | 35450 | 2983 |
| 306 | 20240905 | 141700 | 24332999900 | 35450 | 35600 | 35600 | 35300 | 3712 |
| 307 | 20240905 | 141600 | 24201524450 | 35400 | 35550 | 35700 | 35350 | 18068 |
| 308 | 20240905 | 141500 | 23560767300 | 35550 | 35700 | 35800 | 35500 | 2988 |
| 309 | 20240905 | 141400 | 23454371950 | 35700 | 35550 | 35750 | 35550 | 812 |
| 310 | 20240905 | 141300 | 23425413400 | 35550 | 35700 | 35750 | 35500 | 4206 |
| 311 | 20240905 | 141200 | 23275966150 | 35700 | 35700 | 35700 | 35500 | 4078 |
| 312 | 20240905 | 141100 | 23131055350 | 35700 | 35500 | 35750 | 35500 | 1043 |
| 313 | 20240905 | 141000 | 23093839350 | 35500 | 35650 | 35700 | 35500 | 6259 |
| 314 | 20240905 | 140900 | 22871407350 | 35600 | 35650 | 35650 | 35550 | 1092 |
| 315 | 20240905 | 140800 | 22832527600 | 35700 | 35550 | 35700 | 35550 | 1266 |
| 316 | 20240905 | 140700 | 22787478500 | 35600 | 35700 | 35700 | 35600 | 6932 |
| 317 | 20240905 | 140600 | 22540612750 | 35700 | 35750 | 35750 | 35650 | 7110 |
| 318 | 20240905 | 140500 | 22286916900 | 35750 | 35750 | 35800 | 35750 | 379 |
| 319 | 20240905 | 140400 | 22273367550 | 35750 | 35850 | 35850 | 35750 | 1504 |
| 320 | 20240905 | 140300 | 22219530100 | 35850 | 35900 | 35900 | 35850 | 494 |
| 321 | 20240905 | 140200 | 22201803850 | 35900 | 36000 | 36000 | 35900 | 746 |
| 322 | 20240905 | 140100 | 22174966650 | 36000 | 36050 | 36050 | 35850 | 718 |
| 323 | 20240905 | 140000 | 22149125550 | 36100 | 35800 | 36200 | 35800 | 4476 |
| 324 | 20240905 | 135900 | 21987813850 | 35800 | 35800 | 35800 | 35750 | 696 |
| 325 | 20240905 | 135800 | 21962921100 | 35750 | 35750 | 35800 | 35750 | 852 |
| 326 | 20240905 | 135700 | 21932432300 | 35800 | 35850 | 35850 | 35750 | 562 |
| 327 | 20240905 | 135600 | 21912311950 | 35850 | 35900 | 35900 | 35850 | 496 |
| 328 | 20240905 | 135500 | 21894526700 | 35900 | 35850 | 35900 | 35800 | 578 |
| 329 | 20240905 | 135400 | 21873813500 | 35850 | 35800 | 35850 | 35800 | 517 |
| 330 | 20240905 | 135300 | 21855292300 | 35800 | 35800 | 35850 | 35750 | 1334 |
| 331 | 20240905 | 135200 | 21807500650 | 35800 | 35850 | 35850 | 35800 | 508 |
| 332 | 20240905 | 135100 | 21789308400 | 35850 | 35900 | 35900 | 35850 | 1236 |
| 333 | 20240905 | 135000 | 21744951000 | 35900 | 35800 | 35900 | 35750 | 2517 |
| 334 | 20240905 | 134900 | 21654785600 | 35850 | 35800 | 35850 | 35700 | 1112 |
| 335 | 20240905 | 134800 | 21615012850 | 35750 | 35750 | 35800 | 35700 | 851 |
| 336 | 20240905 | 134700 | 21584583700 | 35750 | 35750 | 35800 | 35700 | 2028 |
| 337 | 20240905 | 134600 | 21512128800 | 35800 | 35750 | 35800 | 35700 | 797 |
| 338 | 20240905 | 134500 | 21483638550 | 35750 | 35750 | 35800 | 35750 | 585 |
| 339 | 20240905 | 134400 | 21462724750 | 35800 | 35800 | 35800 | 35750 | 725 |
| 340 | 20240905 | 134300 | 21436796400 | 35800 | 35850 | 35850 | 35800 | 477 |
| 341 | 20240905 | 134200 | 21419719550 | 35800 | 35750 | 35900 | 35750 | 1223 |
| 342 | 20240905 | 134100 | 21375921500 | 35750 | 35750 | 35800 | 35750 | 458 |
| 343 | 20240905 | 134000 | 21359546500 | 35800 | 35750 | 35800 | 35700 | 2271 |
| 344 | 20240905 | 133900 | 21278381100 | 35700 | 35800 | 35800 | 35700 | 1051 |
| 345 | 20240905 | 133800 | 21240812200 | 35750 | 35750 | 35800 | 35750 | 781 |
| 346 | 20240905 | 133700 | 21212882350 | 35750 | 35900 | 35900 | 35750 | 462 |
| 347 | 20240905 | 133600 | 21196351250 | 35750 | 35700 | 35950 | 35700 | 1102 |
| 348 | 20240905 | 133500 | 21156884250 | 35700 | 35750 | 35800 | 35700 | 493 |
| 349 | 20240905 | 133400 | 21139269100 | 35750 | 35750 | 35750 | 35700 | 2259 |
| 350 | 20240905 | 133300 | 21058598400 | 35750 | 35750 | 35800 | 35750 | 1131 |
| 351 | 20240905 | 133200 | 21018158500 | 35750 | 35850 | 35850 | 35750 | 5686 |
| 352 | 20240905 | 133100 | 20814598450 | 35850 | 35850 | 35900 | 35850 | 647 |
| 353 | 20240905 | 133000 | 20791403250 | 35850 | 35900 | 35900 | 35800 | 450 |
| 354 | 20240905 | 132900 | 20775274600 | 35900 | 35900 | 35950 | 35850 | 486 |
| 355 | 20240905 | 132800 | 20757843350 | 35900 | 35800 | 35900 | 35800 | 954 |
| 356 | 20240905 | 132700 | 20723639700 | 35850 | 35800 | 35850 | 35800 | 479 |
| 357 | 20240905 | 132600 | 20706488750 | 35800 | 35900 | 35900 | 35800 | 2132 |
| 358 | 20240905 | 132500 | 20630088950 | 35850 | 35800 | 35900 | 35800 | 1386 |
| 359 | 20240905 | 132400 | 20580388900 | 35850 | 35900 | 35900 | 35800 | 2350 |
| 360 | 20240905 | 132300 | 20496123050 | 35900 | 35900 | 35950 | 35850 | 1915 |
| 361 | 20240905 | 132200 | 20427407150 | 35950 | 35950 | 35950 | 35900 | 1353 |
| 362 | 20240905 | 132100 | 20378774250 | 35950 | 36100 | 36100 | 35950 | 1575 |
| 363 | 20240905 | 132000 | 20322024500 | 36050 | 36050 | 36100 | 36050 | 648 |
| 364 | 20240905 | 131900 | 20298648050 | 36050 | 36100 | 36150 | 36050 | 1735 |
| 365 | 20240905 | 131800 | 20236002700 | 36150 | 36100 | 36200 | 36050 | 428 |
| 366 | 20240905 | 131700 | 20220542400 | 36150 | 36050 | 36150 | 36000 | 453 |
| 367 | 20240905 | 131600 | 20204210450 | 36050 | 36000 | 36200 | 36000 | 2102 |
| 368 | 20240905 | 131500 | 20128443450 | 36000 | 35950 | 36100 | 35950 | 1312 |
| 369 | 20240905 | 131400 | 20081183700 | 35850 | 35800 | 35900 | 35800 | 857 |
| 370 | 20240905 | 131300 | 20050456350 | 35850 | 35900 | 35900 | 35800 | 591 |
| 371 | 20240905 | 131200 | 20029278850 | 35950 | 35900 | 35950 | 35800 | 1407 |
| 372 | 20240905 | 131100 | 19978826300 | 35900 | 35950 | 35950 | 35850 | 2483 |
| 373 | 20240905 | 131000 | 19889666850 | 35900 | 36050 | 36050 | 35900 | 829 |
| 374 | 20240905 | 130900 | 19859830950 | 36050 | 35850 | 36050 | 35800 | 3077 |
| 375 | 20240905 | 130800 | 19749177550 | 35900 | 35850 | 35900 | 35800 | 1209 |
| 376 | 20240905 | 130700 | 19705834600 | 35850 | 35800 | 35850 | 35750 | 1408 |
| 377 | 20240905 | 130600 | 19655434800 | 35800 | 35800 | 35850 | 35750 | 1692 |
| 378 | 20240905 | 130500 | 19594870900 | 35750 | 35800 | 35800 | 35700 | 883 |
| 379 | 20240905 | 130400 | 19563313750 | 35750 | 35650 | 35850 | 35650 | 3050 |
| 380 | 20240905 | 130300 | 19454244650 | 35650 | 35650 | 35750 | 35650 | 1304 |
| 381 | 20240905 | 130200 | 19407723850 | 35700 | 35700 | 35700 | 35600 | 1408 |
| 382 | 20240905 | 130100 | 19357494250 | 35650 | 35650 | 35700 | 35600 | 2815 |
| 383 | 20240905 | 130000 | 19257127400 | 35650 | 35750 | 35750 | 35650 | 1200 |
| 384 | 20240905 | 125900 | 19214317900 | 35650 | 35700 | 35700 | 35650 | 1164 |
| 385 | 20240905 | 125800 | 19172801400 | 35750 | 35750 | 35800 | 35700 | 466 |
| 386 | 20240905 | 125700 | 19156160950 | 35700 | 35700 | 35800 | 35700 | 594 |
| 387 | 20240905 | 125600 | 19134934300 | 35750 | 35700 | 35750 | 35700 | 1035 |
| 388 | 20240905 | 125500 | 19097951750 | 35700 | 35700 | 35750 | 35650 | 2511 |
| 389 | 20240905 | 125400 | 19008325750 | 35700 | 35750 | 35750 | 35650 | 816 |
| 390 | 20240905 | 125300 | 18979172150 | 35750 | 35650 | 35850 | 35600 | 2267 |
| 391 | 20240905 | 125200 | 18898189600 | 35650 | 35600 | 35700 | 35600 | 1445 |
| 392 | 20240905 | 125100 | 18846717950 | 35600 | 35650 | 35700 | 35600 | 2142 |
| 393 | 20240905 | 125000 | 18770357450 | 35650 | 35700 | 35750 | 35650 | 1080 |
| 394 | 20240905 | 124900 | 18731835300 | 35650 | 35650 | 35700 | 35650 | 1486 |
| 395 | 20240905 | 124800 | 18678849850 | 35650 | 35750 | 35750 | 35650 | 4208 |
| 396 | 20240905 | 124700 | 18528605000 | 35800 | 35750 | 35850 | 35750 | 1436 |
| 397 | 20240905 | 124600 | 18477221750 | 35800 | 35850 | 35850 | 35750 | 839 |
| 398 | 20240905 | 124500 | 18447185250 | 35850 | 35850 | 35900 | 35800 | 639 |
| 399 | 20240905 | 124400 | 18424262100 | 35900 | 35900 | 35950 | 35850 | 1044 |
| 400 | 20240905 | 124300 | 18386809650 | 35950 | 35850 | 35950 | 35850 | 806 |
| 401 | 20240905 | 124200 | 18357899300 | 35850 | 35900 | 35900 | 35850 | 302 |
| 402 | 20240905 | 124100 | 18347062100 | 35900 | 35800 | 35900 | 35700 | 2640 |
| 403 | 20240905 | 124000 | 18252607650 | 35800 | 35750 | 35800 | 35750 | 1887 |
| 404 | 20240905 | 123900 | 18185089750 | 35750 | 35750 | 35800 | 35750 | 544 |
| 405 | 20240905 | 123800 | 18165640250 | 35750 | 35800 | 35800 | 35750 | 612 |
| 406 | 20240905 | 123700 | 18143748100 | 35750 | 35750 | 35850 | 35750 | 1325 |
| 407 | 20240905 | 123600 | 18096304350 | 35750 | 35750 | 35800 | 35700 | 2711 |
| 408 | 20240905 | 123500 | 17999397000 | 35800 | 35850 | 35850 | 35750 | 1091 |
| 409 | 20240905 | 123400 | 17960321350 | 35850 | 35900 | 35950 | 35850 | 419 |
| 410 | 20240905 | 123300 | 17945288500 | 35950 | 35900 | 35950 | 35700 | 10319 |
| 411 | 20240905 | 123200 | 17576129300 | 35900 | 35900 | 35900 | 35850 | 541 |
| 412 | 20240905 | 123100 | 17556715300 | 35900 | 35900 | 35950 | 35800 | 4850 |
| 413 | 20240905 | 123000 | 17382880100 | 35900 | 35950 | 36000 | 35850 | 6087 |
| 414 | 20240905 | 122900 | 17164198100 | 36000 | 36000 | 36000 | 35950 | 102 |
| 415 | 20240905 | 122800 | 17160530150 | 36000 | 36000 | 36000 | 35950 | 1269 |
| 416 | 20240905 | 122700 | 17114849350 | 35950 | 35950 | 36000 | 35950 | 2609 |
| 417 | 20240905 | 122600 | 17020944600 | 35950 | 36000 | 36000 | 35950 | 2755 |
| 418 | 20240905 | 122500 | 16921803850 | 36000 | 36000 | 36050 | 35950 | 6143 |
| 419 | 20240905 | 122400 | 16700694150 | 35950 | 36050 | 36100 | 35950 | 2879 |
| 420 | 20240905 | 122300 | 16597012650 | 36050 | 36100 | 36100 | 36050 | 248 |
| 421 | 20240905 | 122200 | 16588066300 | 36050 | 36100 | 36150 | 36050 | 306 |
| 422 | 20240905 | 122100 | 16577024400 | 36100 | 36000 | 36100 | 36000 | 1354 |
| 423 | 20240905 | 122000 | 16528180350 | 36000 | 36000 | 36000 | 35950 | 374 |
| 424 | 20240905 | 121900 | 16514716950 | 36000 | 36000 | 36050 | 35950 | 1337 |
| 425 | 20240905 | 121800 | 16466646250 | 36000 | 36000 | 36050 | 35950 | 471 |
| 426 | 20240905 | 121700 | 16449702350 | 36000 | 36050 | 36050 | 35950 | 1625 |
| 427 | 20240905 | 121600 | 16391224050 | 36000 | 36000 | 36000 | 36000 | 194 |
| 428 | 20240905 | 121500 | 16384240050 | 36050 | 36000 | 36050 | 36000 | 223 |
| 429 | 20240905 | 121400 | 16376211550 | 36000 | 36050 | 36050 | 36000 | 922 |
| 430 | 20240905 | 121300 | 16343018000 | 36000 | 36050 | 36150 | 36000 | 327 |
| 431 | 20240905 | 121200 | 16331238950 | 36000 | 36000 | 36000 | 36000 | 894 |
| 432 | 20240905 | 121100 | 16299054950 | 36000 | 36000 | 36050 | 35950 | 2674 |
| 433 | 20240905 | 121000 | 16202872200 | 36000 | 35950 | 36000 | 35950 | 314 |
| 434 | 20240905 | 120900 | 16191578750 | 36000 | 36050 | 36050 | 35950 | 3401 |
| 435 | 20240905 | 120800 | 16069145400 | 36100 | 36150 | 36150 | 36050 | 1924 |
| 436 | 20240905 | 120700 | 15999719450 | 36200 | 36150 | 36200 | 36100 | 286 |
| 437 | 20240905 | 120600 | 15989378050 | 36200 | 36150 | 36200 | 36100 | 193 |
| 438 | 20240905 | 120500 | 15982403700 | 36100 | 36100 | 36150 | 36050 | 2231 |
| 439 | 20240905 | 120400 | 15901772050 | 36100 | 36100 | 36100 | 36050 | 102 |
| 440 | 20240905 | 120300 | 15898092150 | 36100 | 36100 | 36150 | 36050 | 701 |
| 441 | 20240905 | 120200 | 15872773550 | 36100 | 36050 | 36100 | 36000 | 2119 |
| 442 | 20240905 | 120100 | 15796441000 | 36050 | 36050 | 36150 | 36050 | 9000 |
| 443 | 20240905 | 120000 | 15471986800 | 36050 | 36000 | 36100 | 36000 | 2358 |
| 444 | 20240905 | 115900 | 15387043050 | 36000 | 36050 | 36100 | 36000 | 2749 |
| 445 | 20240905 | 115800 | 15287995800 | 36100 | 36100 | 36100 | 36050 | 417 |
| 446 | 20240905 | 115700 | 15272958200 | 36050 | 36100 | 36100 | 36050 | 390 |
| 447 | 20240905 | 115600 | 15258889550 | 36100 | 36150 | 36150 | 36050 | 1118 |
| 448 | 20240905 | 115500 | 15218530300 | 36100 | 36050 | 36100 | 36050 | 469 |
| 449 | 20240905 | 115400 | 15201600250 | 36050 | 36100 | 36100 | 36050 | 800 |
| 450 | 20240905 | 115300 | 15172732600 | 36100 | 36050 | 36100 | 36050 | 930 |
| 451 | 20240905 | 115200 | 15139191100 | 36050 | 36050 | 36100 | 36050 | 249 |
| 452 | 20240905 | 115100 | 15130212400 | 36050 | 36100 | 36100 | 36050 | 278 |
| 453 | 20240905 | 115000 | 15120186600 | 36100 | 36050 | 36100 | 36050 | 1929 |
| 454 | 20240905 | 114900 | 15050627600 | 36050 | 36050 | 36100 | 36050 | 837 |
| 455 | 20240905 | 114800 | 15020443350 | 36100 | 36100 | 36100 | 36000 | 498 |
| 456 | 20240905 | 114700 | 15002498000 | 36100 | 36100 | 36150 | 36050 | 705 |
| 457 | 20240905 | 114600 | 14977071550 | 36150 | 36050 | 36150 | 36050 | 314 |
| 458 | 20240905 | 114500 | 14965732900 | 36050 | 36150 | 36150 | 36000 | 686 |
| 459 | 20240905 | 114400 | 14940966650 | 36100 | 36000 | 36100 | 36000 | 12955 |
| 460 | 20240905 | 114300 | 14474481450 | 36050 | 36050 | 36050 | 36000 | 2760 |
| 461 | 20240905 | 114200 | 14375103550 | 36050 | 36100 | 36100 | 36000 | 8630 |
| 462 | 20240905 | 114100 | 14063843500 | 36100 | 36100 | 36200 | 36100 | 335 |
| 463 | 20240905 | 114000 | 14051747250 | 36150 | 36150 | 36200 | 36150 | 287 |
| 464 | 20240905 | 113900 | 14041371450 | 36150 | 36150 | 36200 | 36100 | 888 |
| 465 | 20240905 | 113800 | 14009274700 | 36150 | 36150 | 36200 | 36100 | 503 |
| 466 | 20240905 | 113700 | 13991104550 | 36100 | 36100 | 36150 | 36100 | 143 |
| 467 | 20240905 | 113600 | 13985941050 | 36100 | 36250 | 36300 | 36050 | 4950 |
| 468 | 20240905 | 113500 | 13807169500 | 36250 | 36250 | 36300 | 36250 | 479 |
| 469 | 20240905 | 113400 | 13789805650 | 36300 | 36450 | 36450 | 36300 | 928 |
| 470 | 20240905 | 113300 | 13756047300 | 36450 | 36250 | 36450 | 36250 | 2170 |
| 471 | 20240905 | 113200 | 13677146700 | 36300 | 36250 | 36300 | 36200 | 331 |
| 472 | 20240905 | 113100 | 13665140900 | 36250 | 36200 | 36250 | 36150 | 2629 |
| 473 | 20240905 | 113000 | 13569970950 | 36200 | 36200 | 36200 | 36150 | 1822 |
| 474 | 20240905 | 112900 | 13504015950 | 36150 | 36100 | 36200 | 36100 | 1251 |
| 475 | 20240905 | 112800 | 13458777150 | 36100 | 36100 | 36150 | 36050 | 1867 |
| 476 | 20240905 | 112700 | 13391438250 | 36100 | 36100 | 36150 | 36050 | 3776 |
| 477 | 20240905 | 112600 | 13255173500 | 36050 | 36100 | 36100 | 36050 | 4215 |
| 478 | 20240905 | 112500 | 13103145250 | 36100 | 36100 | 36100 | 36050 | 1818 |
| 479 | 20240905 | 112400 | 13037518550 | 36100 | 36050 | 36100 | 36050 | 1707 |
| 480 | 20240905 | 112300 | 12975916350 | 36100 | 36300 | 36300 | 36050 | 3288 |
| 481 | 20240905 | 112200 | 12857195150 | 36300 | 36100 | 36300 | 36050 | 3715 |
| 482 | 20240905 | 112100 | 12722893650 | 36150 | 36100 | 36150 | 36050 | 4915 |
| 483 | 20240905 | 112000 | 12545528600 | 36050 | 36100 | 36150 | 36050 | 4480 |
| 484 | 20240905 | 111900 | 12383798650 | 36100 | 36200 | 36200 | 36100 | 5606 |
| 485 | 20240905 | 111800 | 12181130950 | 36200 | 36250 | 36250 | 36150 | 4251 |
| 486 | 20240905 | 111700 | 12027203850 | 36250 | 36300 | 36300 | 36250 | 2953 |
| 487 | 20240905 | 111600 | 11920101550 | 36300 | 36400 | 36400 | 36250 | 7947 |
| 488 | 20240905 | 111500 | 11631434800 | 36400 | 36500 | 36500 | 36400 | 5319 |
| 489 | 20240905 | 111400 | 11437755800 | 36450 | 36500 | 36550 | 36450 | 5513 |
| 490 | 20240905 | 111300 | 11236528350 | 36500 | 36600 | 36650 | 36500 | 2938 |
| 491 | 20240905 | 111200 | 11129125900 | 36600 | 36600 | 36650 | 36550 | 2088 |
| 492 | 20240905 | 111100 | 11052706750 | 36600 | 36550 | 36600 | 36500 | 2545 |
| 493 | 20240905 | 111000 | 10959757600 | 36550 | 36550 | 36600 | 36500 | 6289 |
| 494 | 20240905 | 110900 | 10730144600 | 36550 | 36550 | 36600 | 36500 | 2170 |
| 495 | 20240905 | 110800 | 10650894000 | 36550 | 36550 | 36600 | 36500 | 1920 |
| 496 | 20240905 | 110700 | 10580773700 | 36600 | 36550 | 36600 | 36500 | 1746 |
| 497 | 20240905 | 110600 | 10516975300 | 36550 | 36650 | 36650 | 36550 | 6236 |
| 498 | 20240905 | 110500 | 10288932550 | 36600 | 36650 | 36700 | 36600 | 3175 |
| 499 | 20240905 | 110400 | 10172616000 | 36650 | 36800 | 36800 | 36650 | 952 |
| 500 | 20240905 | 110300 | 10137679200 | 36700 | 36700 | 36750 | 36700 | 609 |
| 501 | 20240905 | 110200 | 10115323350 | 36700 | 36750 | 36750 | 36700 | 3126 |
| 502 | 20240905 | 110100 | 10000482700 | 36850 | 36800 | 36850 | 36750 | 878 |
| 503 | 20240905 | 110000 | 9968184300 | 36800 | 36700 | 36850 | 36650 | 5579 |
| 504 | 20240905 | 105900 | 9763385500 | 36750 | 36750 | 36800 | 36700 | 2050 |
| 505 | 20240905 | 105800 | 9688065250 | 36800 | 36800 | 36800 | 36750 | 2592 |
| 506 | 20240905 | 105700 | 9592765250 | 36800 | 36800 | 36850 | 36750 | 1565 |
| 507 | 20240905 | 105600 | 9535189500 | 36800 | 36850 | 36850 | 36800 | 1892 |
| 508 | 20240905 | 105500 | 9465538800 | 36900 | 36850 | 36950 | 36850 | 894 |
| 509 | 20240905 | 105400 | 9432544400 | 36900 | 36800 | 36950 | 36800 | 772 |
| 510 | 20240905 | 105300 | 9404056100 | 36800 | 36900 | 36900 | 36800 | 1093 |
| 511 | 20240905 | 105200 | 9363786300 | 36850 | 36850 | 36900 | 36800 | 1317 |
| 512 | 20240905 | 105100 | 9315285350 | 36800 | 36800 | 36850 | 36800 | 3371 |
| 513 | 20240905 | 105000 | 9191222100 | 36850 | 36900 | 36900 | 36800 | 2435 |
| 514 | 20240905 | 104900 | 9101485550 | 36900 | 36900 | 36950 | 36900 | 1000 |
| 515 | 20240905 | 104800 | 9064576950 | 36900 | 37000 | 37000 | 36900 | 2262 |
| 516 | 20240905 | 104700 | 8981052450 | 37000 | 37000 | 37050 | 36950 | 4236 |
| 517 | 20240905 | 104600 | 8824336450 | 37000 | 37000 | 37100 | 37000 | 2095 |
| 518 | 20240905 | 104500 | 8746764650 | 37050 | 37050 | 37050 | 37050 | 755 |
| 519 | 20240905 | 104400 | 8718791900 | 37100 | 37150 | 37150 | 37050 | 225 |
| 520 | 20240905 | 104300 | 8710451000 | 37100 | 37050 | 37100 | 37000 | 957 |
| 521 | 20240905 | 104200 | 8675002600 | 37050 | 37050 | 37200 | 37050 | 897 |
| 522 | 20240905 | 104100 | 8641737450 | 37050 | 37050 | 37150 | 37000 | 1924 |
| 523 | 20240905 | 104000 | 8570489950 | 37050 | 37050 | 37050 | 37050 | 253 |
| 524 | 20240905 | 103900 | 8561116300 | 37050 | 37100 | 37100 | 37000 | 4672 |
| 525 | 20240905 | 103800 | 8388023150 | 37050 | 37050 | 37100 | 37050 | 442 |
| 526 | 20240905 | 103700 | 8371640750 | 37050 | 37100 | 37100 | 37050 | 1755 |
| 527 | 20240905 | 103600 | 8306540500 | 37100 | 37100 | 37200 | 37100 | 628 |
| 528 | 20240905 | 103500 | 8283189350 | 37100 | 37050 | 37150 | 37050 | 1266 |
| 529 | 20240905 | 103400 | 8236271450 | 37100 | 37200 | 37200 | 37100 | 3949 |
| 530 | 20240905 | 103300 | 8089680400 | 37200 | 37150 | 37200 | 37150 | 283 |
| 531 | 20240905 | 103200 | 8079155550 | 37150 | 37200 | 37200 | 37150 | 535 |
| 532 | 20240905 | 103100 | 8059265350 | 37200 | 37200 | 37250 | 37200 | 367 |
| 533 | 20240905 | 103000 | 8045611700 | 37200 | 37200 | 37250 | 37200 | 431 |
| 534 | 20240905 | 102900 | 8029571900 | 37200 | 37200 | 37250 | 37200 | 241 |
| 535 | 20240905 | 102800 | 8020606400 | 37200 | 37200 | 37250 | 37200 | 1267 |
| 536 | 20240905 | 102700 | 7973473500 | 37150 | 37100 | 37200 | 37100 | 838 |
| 537 | 20240905 | 102600 | 7942314650 | 37100 | 37200 | 37200 | 37100 | 960 |
| 538 | 20240905 | 102500 | 7906648500 | 37150 | 37200 | 37200 | 37150 | 613 |
| 539 | 20240905 | 102400 | 7883868700 | 37200 | 37200 | 37250 | 37150 | 738 |
| 540 | 20240905 | 102300 | 7856403000 | 37250 | 37200 | 37250 | 37200 | 836 |
| 541 | 20240905 | 102200 | 7825295700 | 37200 | 37150 | 37250 | 37150 | 601 |
| 542 | 20240905 | 102100 | 7802963900 | 37200 | 37150 | 37250 | 37150 | 136 |
| 543 | 20240905 | 102000 | 7797906050 | 37150 | 37250 | 37250 | 37150 | 1724 |
| 544 | 20240905 | 101900 | 7733778150 | 37250 | 37300 | 37300 | 37250 | 2235 |
| 545 | 20240905 | 101800 | 7650524300 | 37350 | 37250 | 37350 | 37250 | 545 |
| 546 | 20240905 | 101700 | 7630203850 | 37300 | 37350 | 37350 | 37300 | 1824 |
| 547 | 20240905 | 101600 | 7562163750 | 37300 | 37300 | 37350 | 37300 | 689 |
| 548 | 20240905 | 101500 | 7536432500 | 37300 | 37300 | 37350 | 37300 | 348 |
| 549 | 20240905 | 101400 | 7523446350 | 37350 | 37400 | 37400 | 37350 | 1036 |
| 550 | 20240905 | 101300 | 7484737550 | 37400 | 37450 | 37450 | 37400 | 818 |
| 551 | 20240905 | 101200 | 7454143700 | 37450 | 37450 | 37500 | 37400 | 614 |
| 552 | 20240905 | 101100 | 7431141150 | 37400 | 37450 | 37500 | 37400 | 937 |
| 553 | 20240905 | 101000 | 7396049850 | 37500 | 37500 | 37650 | 37500 | 585 |
| 554 | 20240905 | 100900 | 7374108350 | 37500 | 37550 | 37600 | 37450 | 1036 |
| 555 | 20240905 | 100800 | 7335229150 | 37550 | 37550 | 37650 | 37550 | 239 |
| 556 | 20240905 | 100700 | 7326247950 | 37550 | 37550 | 37700 | 37550 | 668 |
| 557 | 20240905 | 100600 | 7301120050 | 37550 | 37450 | 37550 | 37450 | 325 |
| 558 | 20240905 | 100500 | 7288930200 | 37500 | 37500 | 37500 | 37450 | 434 |
| 559 | 20240905 | 100400 | 7272661150 | 37500 | 37450 | 37500 | 37400 | 914 |
| 560 | 20240905 | 100300 | 7238435500 | 37450 | 37600 | 37700 | 37450 | 1273 |
| 561 | 20240905 | 100200 | 7190677000 | 37750 | 37650 | 37750 | 37600 | 891 |
| 562 | 20240905 | 100100 | 7157154600 | 37650 | 37550 | 37650 | 37550 | 876 |
| 563 | 20240905 | 100000 | 7124213250 | 37500 | 37600 | 37650 | 37500 | 1187 |
| 564 | 20240905 | 095900 | 7079624400 | 37600 | 37500 | 37650 | 37500 | 185 |
| 565 | 20240905 | 095800 | 7072681700 | 37500 | 37550 | 37550 | 37500 | 298 |
| 566 | 20240905 | 095700 | 7061501950 | 37500 | 37700 | 37800 | 37500 | 1730 |
| 567 | 20240905 | 095600 | 6996428150 | 37900 | 37700 | 38000 | 37600 | 1717 |
| 568 | 20240905 | 095500 | 6931463950 | 37750 | 37900 | 37950 | 37700 | 3995 |
| 569 | 20240905 | 095400 | 6780254100 | 37900 | 37850 | 37900 | 37800 | 2191 |
| 570 | 20240905 | 095300 | 6697235950 | 37850 | 37800 | 37900 | 37800 | 1010 |
| 571 | 20240905 | 095200 | 6659022400 | 37850 | 37800 | 37900 | 37750 | 1821 |
| 572 | 20240905 | 095100 | 6590129450 | 37800 | 37600 | 37800 | 37600 | 1834 |
| 573 | 20240905 | 095000 | 6520953650 | 37600 | 37550 | 37650 | 37550 | 204 |
| 574 | 20240905 | 094900 | 6513282500 | 37550 | 37550 | 37650 | 37550 | 1123 |
| 575 | 20240905 | 094800 | 6471049200 | 37600 | 37450 | 37650 | 37450 | 788 |
| 576 | 20240905 | 094700 | 6441422450 | 37500 | 37500 | 37500 | 37400 | 1140 |
| 577 | 20240905 | 094600 | 6398727600 | 37500 | 37500 | 37500 | 37450 | 227 |
| 578 | 20240905 | 094500 | 6390219650 | 37550 | 37450 | 37550 | 37400 | 1532 |
| 579 | 20240905 | 094400 | 6332817400 | 37500 | 37550 | 37600 | 37400 | 269 |
| 580 | 20240905 | 094300 | 6322735400 | 37600 | 37400 | 37600 | 37400 | 1612 |
| 581 | 20240905 | 094200 | 6262270450 | 37400 | 37300 | 37700 | 37250 | 1922 |
| 582 | 20240905 | 094100 | 6190302550 | 37300 | 37250 | 37350 | 37250 | 842 |
| 583 | 20240905 | 094000 | 6158915200 | 37250 | 37350 | 37350 | 37250 | 501 |
| 584 | 20240905 | 093900 | 6140225000 | 37350 | 37400 | 37500 | 37350 | 807 |
| 585 | 20240905 | 093800 | 6110013050 | 37400 | 37400 | 37550 | 37400 | 1413 |
| 586 | 20240905 | 093700 | 6057051150 | 37350 | 37200 | 37400 | 37200 | 640 |
| 587 | 20240905 | 093600 | 6033193650 | 37200 | 37200 | 37350 | 37150 | 1982 |
| 588 | 20240905 | 093500 | 5959436750 | 37200 | 37250 | 37250 | 37200 | 944 |
| 589 | 20240905 | 093400 | 5924295550 | 37250 | 37200 | 37250 | 37200 | 1036 |
| 590 | 20240905 | 093300 | 5885717800 | 37200 | 37400 | 37450 | 37200 | 982 |
| 591 | 20240905 | 093200 | 5849063250 | 37450 | 37600 | 37600 | 37400 | 2718 |
| 592 | 20240905 | 093100 | 5747241650 | 37600 | 37750 | 37750 | 37550 | 2065 |
| 593 | 20240905 | 093000 | 5669533400 | 37700 | 37600 | 37750 | 37500 | 3897 |
| 594 | 20240905 | 092900 | 5522937350 | 37600 | 37600 | 37650 | 37500 | 4454 |
| 595 | 20240905 | 092800 | 5355645050 | 37600 | 37400 | 37600 | 37400 | 2369 |
| 596 | 20240905 | 092700 | 5266810600 | 37400 | 37250 | 37400 | 37200 | 3518 |
| 597 | 20240905 | 092600 | 5135570850 | 37250 | 37250 | 37250 | 37050 | 1074 |
| 598 | 20240905 | 092500 | 5095627000 | 37250 | 37000 | 37250 | 36900 | 3161 |
| 599 | 20240905 | 092400 | 4978484150 | 37000 | 37050 | 37050 | 37000 | 1828 |
| 600 | 20240905 | 092300 | 4910809850 | 37050 | 36800 | 37050 | 36750 | 5697 |
| 601 | 20240905 | 092200 | 4700522600 | 36800 | 36900 | 36950 | 36750 | 5362 |
| 602 | 20240905 | 092100 | 4503212100 | 36950 | 36850 | 37000 | 36750 | 4720 |
| 603 | 20240905 | 092000 | 4329297600 | 36850 | 37100 | 37150 | 36750 | 20043 |
| 604 | 20240905 | 091900 | 3588573250 | 37150 | 37300 | 37350 | 37150 | 2672 |
| 605 | 20240905 | 091800 | 3489138800 | 37250 | 37300 | 37400 | 37250 | 1786 |
| 606 | 20240905 | 091700 | 3422476550 | 37300 | 37350 | 37400 | 37250 | 1040 |
| 607 | 20240905 | 091600 | 3383673050 | 37250 | 37450 | 37500 | 37250 | 1751 |
| 608 | 20240905 | 091500 | 3318191650 | 37450 | 37400 | 37500 | 37350 | 1453 |
| 609 | 20240905 | 091400 | 3263787200 | 37400 | 37200 | 37400 | 37200 | 1759 |
| 610 | 20240905 | 091300 | 3198138150 | 37250 | 37100 | 37300 | 37100 | 2842 |
| 611 | 20240905 | 091200 | 3092341550 | 37150 | 37100 | 37250 | 37050 | 2922 |
| 612 | 20240905 | 091100 | 2983876200 | 37150 | 37250 | 37300 | 37050 | 6337 |
| 613 | 20240905 | 091000 | 2748523850 | 37250 | 37400 | 37400 | 37200 | 3894 |
| 614 | 20240905 | 090900 | 2603513200 | 37300 | 37300 | 37400 | 37200 | 7860 |
| 615 | 20240905 | 090800 | 2310408200 | 37300 | 37500 | 37550 | 37250 | 8843 |
| 616 | 20240905 | 090700 | 1980195250 | 37550 | 37600 | 37650 | 37400 | 8066 |
| 617 | 20240905 | 090600 | 1677531900 | 37600 | 37700 | 37800 | 37550 | 7360 |
| 618 | 20240905 | 090500 | 1400432650 | 37700 | 37800 | 37850 | 37700 | 2491 |
| 619 | 20240905 | 090400 | 1306298600 | 37800 | 38100 | 38150 | 37750 | 6277 |
| 620 | 20240905 | 090300 | 1068342700 | 38150 | 38100 | 38350 | 38100 | 8159 |
| 621 | 20240905 | 090200 | 756585000 | 38150 | 38100 | 38250 | 38050 | 2833 |
| 622 | 20240905 | 090100 | 648517450 | 38050 | 38300 | 38400 | 38050 | 7708 |
| 623 | 20240905 | 090000 | 353853500 | 38300 | 38400 | 38500 | 38300 | 8541 |