33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 192100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 3 | 20240902 | 192000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240902 | 191900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240902 | 191800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240902 | 191700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240902 | 191600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240902 | 191500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240902 | 191400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240902 | 191300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240902 | 191200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240902 | 191100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240902 | 191000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240902 | 190900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240902 | 190800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240902 | 190700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240902 | 190600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240902 | 190500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240902 | 190400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240902 | 190300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240902 | 190200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240902 | 190100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240902 | 190000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240902 | 185900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240902 | 185800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240902 | 185700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240902 | 185600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240902 | 185500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240902 | 185400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240902 | 185300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240902 | 185200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240902 | 185100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 33 | 20240902 | 185000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240902 | 184900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240902 | 184800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240902 | 184700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240902 | 184600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240902 | 184500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240902 | 184400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240902 | 184300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240902 | 184200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240902 | 184100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240902 | 184000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240902 | 183900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240902 | 183800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240902 | 183700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240902 | 183600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240902 | 183500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240902 | 183400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240902 | 183300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240902 | 183200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240902 | 183100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240902 | 183000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240902 | 182900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240902 | 182800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240902 | 182700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240902 | 182600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240902 | 182500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240902 | 182400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240902 | 182300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240902 | 182200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240902 | 182100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 63 | 20240902 | 182000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240902 | 181900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240902 | 181800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240902 | 181700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240902 | 181600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240902 | 181500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240902 | 181400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240902 | 181300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240902 | 181200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240902 | 181100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240902 | 181000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240902 | 180900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240902 | 180800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240902 | 180700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240902 | 180600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240902 | 180500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240902 | 180400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240902 | 180300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240902 | 180200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240902 | 180100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240902 | 180000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240902 | 175900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240902 | 175800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240902 | 175700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240902 | 175600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240902 | 175500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240902 | 175400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240902 | 175300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240902 | 175200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240902 | 175100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 93 | 20240902 | 175000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240902 | 174900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240902 | 174800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240902 | 174700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240902 | 174600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240902 | 174500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240902 | 174400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240902 | 174300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240902 | 174200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240902 | 174100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240902 | 174000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240902 | 173900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240902 | 173800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240902 | 173700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240902 | 173600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240902 | 173500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240902 | 173400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240902 | 173300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240902 | 173200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240902 | 173100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240902 | 173000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240902 | 172900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240902 | 172800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240902 | 172700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240902 | 172600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240902 | 172500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240902 | 172400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240902 | 172300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240902 | 172200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240902 | 172100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 123 | 20240902 | 172000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240902 | 171900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240902 | 171800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240902 | 171700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240902 | 171600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240902 | 171500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240902 | 171400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240902 | 171300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240902 | 171200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240902 | 171100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240902 | 171000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240902 | 170900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240902 | 170800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240902 | 170700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240902 | 170600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240902 | 170500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240902 | 170400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240902 | 170300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240902 | 170200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240902 | 170100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240902 | 170000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240902 | 165900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240902 | 165800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240902 | 165700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240902 | 165600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240902 | 165500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240902 | 165400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240902 | 165300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240902 | 165200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240902 | 165100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 153 | 20240902 | 165000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240902 | 164900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240902 | 164800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240902 | 164700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240902 | 164600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240902 | 164500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240902 | 164400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240902 | 164300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240902 | 164200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240902 | 164100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240902 | 164000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240902 | 163900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240902 | 163800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240902 | 163700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240902 | 163600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240902 | 163500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240902 | 163400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240902 | 163300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240902 | 163200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240902 | 163100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240902 | 163000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240902 | 162900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240902 | 162800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240902 | 162700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240902 | 162600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240902 | 162500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240902 | 162400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240902 | 162300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240902 | 162200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240902 | 162100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 183 | 20240902 | 162000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240902 | 161900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240902 | 161800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240902 | 161700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240902 | 161600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240902 | 161500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240902 | 161400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240902 | 161300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240902 | 161200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240902 | 161100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240902 | 161000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240902 | 160900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240902 | 160800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240902 | 160700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240902 | 160600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240902 | 160500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240902 | 160400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240902 | 160300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240902 | 160200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240902 | 160100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240902 | 160000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240902 | 155900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240902 | 155800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240902 | 155700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240902 | 155600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240902 | 155500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240902 | 155400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240902 | 155300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240902 | 155200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240902 | 155100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 213 | 20240902 | 155000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240902 | 154900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240902 | 154800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240902 | 154700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240902 | 154600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240902 | 154500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240902 | 154400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240902 | 154300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240902 | 154200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240902 | 154100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240902 | 154000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240902 | 153900 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240902 | 153800 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240902 | 153700 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240902 | 153600 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240902 | 153500 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240902 | 153400 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240902 | 153300 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240902 | 153200 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240902 | 153100 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240902 | 153000 | 4497412000 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 234 | 20240902 | 152900 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240902 | 152800 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240902 | 152700 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240902 | 152600 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240902 | 152500 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240902 | 152400 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240902 | 152300 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240902 | 152200 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240902 | 152100 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 243 | 20240902 | 152000 | 4380341800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20240902 | 151900 | 4380341800 | 23500 | 23500 | 23500 | 23400 | 2097 |
| 245 | 20240902 | 151800 | 4331251150 | 23450 | 23400 | 23450 | 23400 | 308 |
| 246 | 20240902 | 151700 | 4324034850 | 23400 | 23350 | 23450 | 23350 | 910 |
| 247 | 20240902 | 151600 | 4302740650 | 23350 | 23400 | 23400 | 23350 | 394 |
| 248 | 20240902 | 151500 | 4293533000 | 23400 | 23350 | 23400 | 23350 | 368 |
| 249 | 20240902 | 151400 | 4284936350 | 23350 | 23400 | 23450 | 23350 | 455 |
| 250 | 20240902 | 151300 | 4274291950 | 23400 | 23350 | 23400 | 23350 | 1429 |
| 251 | 20240902 | 151200 | 4240901750 | 23350 | 23450 | 23450 | 23350 | 1083 |
| 252 | 20240902 | 151100 | 4215560800 | 23400 | 23400 | 23400 | 23400 | 541 |
| 253 | 20240902 | 151000 | 4202901400 | 23400 | 23400 | 23450 | 23400 | 1088 |
| 254 | 20240902 | 150900 | 4177442100 | 23400 | 23400 | 23450 | 23400 | 540 |
| 255 | 20240902 | 150800 | 4164805850 | 23400 | 23400 | 23450 | 23400 | 368 |
| 256 | 20240902 | 150700 | 4156192950 | 23400 | 23400 | 23450 | 23400 | 950 |
| 257 | 20240902 | 150600 | 4133962050 | 23400 | 23400 | 23450 | 23400 | 785 |
| 258 | 20240902 | 150500 | 4115592000 | 23400 | 23400 | 23450 | 23400 | 351 |
| 259 | 20240902 | 150400 | 4107378500 | 23400 | 23400 | 23450 | 23400 | 2575 |
| 260 | 20240902 | 150300 | 4047123400 | 23450 | 23450 | 23450 | 23400 | 1086 |
| 261 | 20240902 | 150200 | 4021663800 | 23400 | 23400 | 23450 | 23400 | 292 |
| 262 | 20240902 | 150100 | 4014829750 | 23400 | 23400 | 23450 | 23400 | 350 |
| 263 | 20240902 | 150000 | 4006639700 | 23450 | 23450 | 23450 | 23450 | 1314 |
| 264 | 20240902 | 145900 | 3975826400 | 23450 | 23450 | 23500 | 23450 | 627 |
| 265 | 20240902 | 145800 | 3961123150 | 23500 | 23450 | 23500 | 23450 | 304 |
| 266 | 20240902 | 145700 | 3953992350 | 23450 | 23450 | 23500 | 23450 | 372 |
| 267 | 20240902 | 145600 | 3945264650 | 23450 | 23500 | 23500 | 23450 | 401 |
| 268 | 20240902 | 145500 | 3935854850 | 23500 | 23450 | 23550 | 23450 | 392 |
| 269 | 20240902 | 145400 | 3926650850 | 23450 | 23450 | 23500 | 23450 | 516 |
| 270 | 20240902 | 145300 | 3914536250 | 23450 | 23450 | 23500 | 23450 | 524 |
| 271 | 20240902 | 145200 | 3902243300 | 23450 | 23450 | 23500 | 23450 | 531 |
| 272 | 20240902 | 145100 | 3889787000 | 23500 | 23450 | 23500 | 23450 | 1195 |
| 273 | 20240902 | 145000 | 3861709050 | 23450 | 23500 | 23500 | 23450 | 755 |
| 274 | 20240902 | 144900 | 3844004200 | 23450 | 23450 | 23550 | 23450 | 670 |
| 275 | 20240902 | 144800 | 3828273050 | 23500 | 23500 | 23550 | 23450 | 704 |
| 276 | 20240902 | 144700 | 3811729600 | 23500 | 23500 | 23550 | 23500 | 308 |
| 277 | 20240902 | 144600 | 3804491350 | 23500 | 23500 | 23550 | 23500 | 355 |
| 278 | 20240902 | 144500 | 3796148750 | 23500 | 23450 | 23500 | 23450 | 362 |
| 279 | 20240902 | 144400 | 3787651300 | 23500 | 23500 | 23500 | 23450 | 254 |
| 280 | 20240902 | 144300 | 3781691100 | 23500 | 23450 | 23550 | 23450 | 317 |
| 281 | 20240902 | 144200 | 3774247000 | 23450 | 23550 | 23600 | 23450 | 245 |
| 282 | 20240902 | 144100 | 3768496050 | 23500 | 23500 | 23600 | 23500 | 858 |
| 283 | 20240902 | 144000 | 3748310300 | 23550 | 23500 | 23600 | 23500 | 256 |
| 284 | 20240902 | 143900 | 3742293850 | 23500 | 23550 | 23600 | 23500 | 243 |
| 285 | 20240902 | 143800 | 3736579700 | 23500 | 23500 | 23650 | 23500 | 429 |
| 286 | 20240902 | 143700 | 3726489800 | 23550 | 23500 | 23550 | 23500 | 489 |
| 287 | 20240902 | 143600 | 3714978000 | 23500 | 23550 | 23600 | 23500 | 478 |
| 288 | 20240902 | 143500 | 3703744700 | 23550 | 23500 | 23600 | 23500 | 302 |
| 289 | 20240902 | 143400 | 3696639100 | 23500 | 23550 | 23550 | 23500 | 597 |
| 290 | 20240902 | 143300 | 3682602500 | 23550 | 23550 | 23600 | 23550 | 390 |
| 291 | 20240902 | 143200 | 3673407400 | 23600 | 23550 | 23600 | 23550 | 27 |
| 292 | 20240902 | 143100 | 3672771500 | 23600 | 23550 | 23600 | 23550 | 4 |
| 293 | 20240902 | 143000 | 3672677150 | 23550 | 23600 | 23600 | 23550 | 165 |
| 294 | 20240902 | 142900 | 3668788150 | 23600 | 23600 | 23650 | 23600 | 247 |
| 295 | 20240902 | 142800 | 3662958000 | 23600 | 23550 | 23600 | 23550 | 377 |
| 296 | 20240902 | 142700 | 3654070300 | 23550 | 23550 | 23600 | 23550 | 368 |
| 297 | 20240902 | 142600 | 3645401600 | 23550 | 23550 | 23550 | 23450 | 257 |
| 298 | 20240902 | 142500 | 3639357400 | 23550 | 23500 | 23550 | 23450 | 397 |
| 299 | 20240902 | 142400 | 3630035600 | 23500 | 23500 | 23500 | 23500 | 311 |
| 300 | 20240902 | 142300 | 3622727100 | 23550 | 23500 | 23550 | 23500 | 263 |
| 301 | 20240902 | 142200 | 3616541550 | 23500 | 23500 | 23550 | 23500 | 480 |
| 302 | 20240902 | 142100 | 3605261050 | 23500 | 23550 | 23550 | 23500 | 323 |
| 303 | 20240902 | 142000 | 3597670450 | 23500 | 23550 | 23550 | 23500 | 101 |
| 304 | 20240902 | 141900 | 3595291950 | 23550 | 23550 | 23550 | 23500 | 281 |
| 305 | 20240902 | 141800 | 3588682450 | 23600 | 23500 | 23600 | 23500 | 167 |
| 306 | 20240902 | 141700 | 3584757800 | 23500 | 23550 | 23550 | 23500 | 346 |
| 307 | 20240902 | 141600 | 3576609700 | 23550 | 23550 | 23550 | 23550 | 160 |
| 308 | 20240902 | 141500 | 3572841700 | 23550 | 23550 | 23600 | 23550 | 318 |
| 309 | 20240902 | 141400 | 3565352750 | 23550 | 23600 | 23600 | 23550 | 438 |
| 310 | 20240902 | 141300 | 3555032200 | 23550 | 23550 | 23550 | 23550 | 160 |
| 311 | 20240902 | 141200 | 3551264200 | 23550 | 23550 | 23600 | 23550 | 334 |
| 312 | 20240902 | 141100 | 3543398000 | 23600 | 23600 | 23600 | 23550 | 177 |
| 313 | 20240902 | 141000 | 3539229350 | 23600 | 23550 | 23650 | 23500 | 421 |
| 314 | 20240902 | 140900 | 3529309950 | 23600 | 23600 | 23600 | 23500 | 369 |
| 315 | 20240902 | 140800 | 3520627000 | 23600 | 23600 | 23600 | 23550 | 845 |
| 316 | 20240902 | 140700 | 3500712300 | 23600 | 23600 | 23600 | 23600 | 147 |
| 317 | 20240902 | 140600 | 3497243100 | 23650 | 23550 | 23650 | 23550 | 694 |
| 318 | 20240902 | 140500 | 3480846200 | 23600 | 23600 | 23600 | 23550 | 628 |
| 319 | 20240902 | 140400 | 3466033500 | 23550 | 23550 | 23550 | 23550 | 334 |
| 320 | 20240902 | 140300 | 3458167800 | 23600 | 23600 | 23600 | 23550 | 173 |
| 321 | 20240902 | 140200 | 3454093050 | 23550 | 23550 | 23600 | 23550 | 421 |
| 322 | 20240902 | 140100 | 3444173550 | 23550 | 23600 | 23600 | 23550 | 162 |
| 323 | 20240902 | 140000 | 3440358400 | 23550 | 23550 | 23550 | 23550 | 336 |
| 324 | 20240902 | 135900 | 3432445600 | 23550 | 23500 | 23550 | 23500 | 281 |
| 325 | 20240902 | 135800 | 3425838350 | 23500 | 23500 | 23500 | 23500 | 161 |
| 326 | 20240902 | 135700 | 3422054850 | 23500 | 23500 | 23500 | 23500 | 338 |
| 327 | 20240902 | 135600 | 3414111850 | 23500 | 23500 | 23500 | 23500 | 160 |
| 328 | 20240902 | 135500 | 3410351850 | 23500 | 23450 | 23500 | 23450 | 347 |
| 329 | 20240902 | 135400 | 3402205400 | 23450 | 23500 | 23500 | 23450 | 164 |
| 330 | 20240902 | 135300 | 3398359500 | 23450 | 23500 | 23500 | 23450 | 324 |
| 331 | 20240902 | 135200 | 3390753550 | 23500 | 23500 | 23500 | 23500 | 194 |
| 332 | 20240902 | 135100 | 3386194550 | 23450 | 23450 | 23450 | 23450 | 322 |
| 333 | 20240902 | 135000 | 3378643650 | 23450 | 23500 | 23500 | 23450 | 178 |
| 334 | 20240902 | 134900 | 3374468850 | 23500 | 23500 | 23500 | 23450 | 250 |
| 335 | 20240902 | 134800 | 3368602900 | 23500 | 23500 | 23500 | 23450 | 327 |
| 336 | 20240902 | 134700 | 3360934500 | 23500 | 23450 | 23500 | 23450 | 166 |
| 337 | 20240902 | 134600 | 3357041750 | 23450 | 23450 | 23500 | 23450 | 504 |
| 338 | 20240902 | 134500 | 3345222900 | 23450 | 23500 | 23500 | 23450 | 163 |
| 339 | 20240902 | 134400 | 3341400500 | 23550 | 23450 | 23550 | 23450 | 224 |
| 340 | 20240902 | 134300 | 3336143500 | 23500 | 23500 | 23500 | 23450 | 237 |
| 341 | 20240902 | 134200 | 3330582250 | 23450 | 23450 | 23500 | 23450 | 328 |
| 342 | 20240902 | 134100 | 3322890350 | 23450 | 23600 | 23600 | 23450 | 227 |
| 343 | 20240902 | 134000 | 3317555300 | 23450 | 23500 | 23500 | 23450 | 400 |
| 344 | 20240902 | 133900 | 3308175050 | 23500 | 23450 | 23500 | 23450 | 399 |
| 345 | 20240902 | 133800 | 3298814850 | 23500 | 23500 | 23500 | 23450 | 174 |
| 346 | 20240902 | 133700 | 3294726000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 347 | 20240902 | 133600 | 3294726000 | 23500 | 23500 | 23500 | 23450 | 600 |
| 348 | 20240902 | 133500 | 3280634300 | 23450 | 23500 | 23500 | 23450 | 525 |
| 349 | 20240902 | 133400 | 3268312850 | 23450 | 23450 | 23500 | 23450 | 174 |
| 350 | 20240902 | 133300 | 3264232000 | 23450 | 23450 | 23500 | 23450 | 322 |
| 351 | 20240902 | 133200 | 3256681050 | 23500 | 23500 | 23500 | 23450 | 404 |
| 352 | 20240902 | 133100 | 3247195250 | 23450 | 23500 | 23500 | 23450 | 1057 |
| 353 | 20240902 | 133000 | 3222402400 | 23450 | 23450 | 23450 | 23450 | 460 |
| 354 | 20240902 | 132900 | 3211615400 | 23450 | 23450 | 23500 | 23450 | 338 |
| 355 | 20240902 | 132800 | 3203689200 | 23450 | 23450 | 23450 | 23450 | 204 |
| 356 | 20240902 | 132700 | 3198905400 | 23450 | 23450 | 23450 | 23400 | 427 |
| 357 | 20240902 | 132600 | 3188900300 | 23400 | 23450 | 23450 | 23400 | 165 |
| 358 | 20240902 | 132500 | 3185039150 | 23450 | 23450 | 23450 | 23400 | 185 |
| 359 | 20240902 | 132400 | 3180701050 | 23450 | 23400 | 23450 | 23400 | 321 |
| 360 | 20240902 | 132300 | 3173181600 | 23400 | 23400 | 23400 | 23400 | 162 |
| 361 | 20240902 | 132200 | 3169390800 | 23400 | 23400 | 23450 | 23350 | 1222 |
| 362 | 20240902 | 132100 | 3140784500 | 23350 | 23350 | 23400 | 23350 | 330 |
| 363 | 20240902 | 132000 | 3133078250 | 23350 | 23350 | 23400 | 23350 | 536 |
| 364 | 20240902 | 131900 | 3120559050 | 23350 | 23350 | 23400 | 23350 | 782 |
| 365 | 20240902 | 131800 | 3102285250 | 23400 | 23400 | 23400 | 23350 | 753 |
| 366 | 20240902 | 131700 | 3084673750 | 23400 | 23400 | 23400 | 23350 | 2255 |
| 367 | 20240902 | 131600 | 3031938100 | 23400 | 23400 | 23400 | 23400 | 1111 |
| 368 | 20240902 | 131500 | 3005940700 | 23450 | 23400 | 23450 | 23400 | 503 |
| 369 | 20240902 | 131400 | 2994170150 | 23400 | 23400 | 23450 | 23400 | 1770 |
| 370 | 20240902 | 131300 | 2952737000 | 23450 | 23450 | 23450 | 23400 | 859 |
| 371 | 20240902 | 131200 | 2932635500 | 23400 | 23450 | 23450 | 23400 | 1264 |
| 372 | 20240902 | 131100 | 2903003200 | 23500 | 23450 | 23500 | 23450 | 828 |
| 373 | 20240902 | 131000 | 2883580900 | 23450 | 23500 | 23500 | 23450 | 9139 |
| 374 | 20240902 | 130900 | 2668850750 | 23550 | 23500 | 23550 | 23500 | 960 |
| 375 | 20240902 | 130800 | 2646262000 | 23500 | 23550 | 23550 | 23500 | 518 |
| 376 | 20240902 | 130700 | 2634087450 | 23500 | 23550 | 23550 | 23500 | 1733 |
| 377 | 20240902 | 130600 | 2593287500 | 23500 | 23500 | 23550 | 23500 | 730 |
| 378 | 20240902 | 130500 | 2576132450 | 23500 | 23550 | 23550 | 23500 | 476 |
| 379 | 20240902 | 130400 | 2564944450 | 23550 | 23500 | 23550 | 23500 | 814 |
| 380 | 20240902 | 130300 | 2545801850 | 23550 | 23550 | 23600 | 23500 | 4605 |
| 381 | 20240902 | 130200 | 2437365700 | 23550 | 23600 | 23600 | 23550 | 2561 |
| 382 | 20240902 | 130100 | 2376936600 | 23600 | 23650 | 23700 | 23600 | 2687 |
| 383 | 20240902 | 130000 | 2313399500 | 23650 | 23750 | 23750 | 23650 | 3792 |
| 384 | 20240902 | 125900 | 2223426600 | 23750 | 23750 | 23750 | 23750 | 425 |
| 385 | 20240902 | 125800 | 2213332850 | 23800 | 23750 | 23800 | 23750 | 218 |
| 386 | 20240902 | 125700 | 2208150900 | 23750 | 23750 | 23750 | 23750 | 293 |
| 387 | 20240902 | 125600 | 2201192150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 388 | 20240902 | 125500 | 2201192150 | 23750 | 23800 | 23800 | 23750 | 4 |
| 389 | 20240902 | 125400 | 2201097000 | 23750 | 23750 | 23750 | 23750 | 100 |
| 390 | 20240902 | 125300 | 2198722000 | 23750 | 23750 | 23750 | 23750 | 5 |
| 391 | 20240902 | 125200 | 2198603250 | 23750 | 23800 | 23800 | 23750 | 272 |
| 392 | 20240902 | 125100 | 2192129700 | 23800 | 23800 | 23800 | 23800 | 15 |
| 393 | 20240902 | 125000 | 2191772700 | 23750 | 23750 | 23750 | 23750 | 1 |
| 394 | 20240902 | 124900 | 2191748950 | 23850 | 23800 | 23850 | 23800 | 80 |
| 395 | 20240902 | 124800 | 2189842950 | 23800 | 23750 | 23800 | 23750 | 369 |
| 396 | 20240902 | 124700 | 2181061000 | 23750 | 23750 | 23750 | 23750 | 1 |
| 397 | 20240902 | 124600 | 2181037250 | 23750 | 23800 | 23800 | 23750 | 54 |
| 398 | 20240902 | 124500 | 2179752250 | 23800 | 23750 | 23800 | 23750 | 15 |
| 399 | 20240902 | 124400 | 2179395350 | 23800 | 23800 | 23800 | 23800 | 10 |
| 400 | 20240902 | 124300 | 2179157350 | 23800 | 23750 | 23800 | 23750 | 23 |
| 401 | 20240902 | 124200 | 2178610100 | 23750 | 23750 | 23750 | 23750 | 9 |
| 402 | 20240902 | 124100 | 2178396350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 403 | 20240902 | 124000 | 2178396350 | 23800 | 23800 | 23800 | 23800 | 1 |
| 404 | 20240902 | 123900 | 2178372550 | 23800 | 23800 | 23800 | 23750 | 77 |
| 405 | 20240902 | 123800 | 2176540200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 406 | 20240902 | 123700 | 2176540200 | 23750 | 23750 | 23750 | 23750 | 1 |
| 407 | 20240902 | 123600 | 2176516450 | 23800 | 23750 | 23800 | 23750 | 45 |
| 408 | 20240902 | 123500 | 2175447200 | 23750 | 23750 | 23750 | 23750 | 5 |
| 409 | 20240902 | 123400 | 2175328450 | 23850 | 23800 | 23850 | 23800 | 53 |
| 410 | 20240902 | 123300 | 2174065400 | 23750 | 23750 | 23750 | 23750 | 15 |
| 411 | 20240902 | 123200 | 2173709150 | 23800 | 23750 | 23800 | 23750 | 4 |
| 412 | 20240902 | 123100 | 2173614000 | 23800 | 23800 | 23800 | 23800 | 3 |
| 413 | 20240902 | 123000 | 2173542600 | 23800 | 23800 | 23800 | 23800 | 1184 |
| 414 | 20240902 | 122900 | 2145363400 | 23800 | 23850 | 23850 | 23800 | 278 |
| 415 | 20240902 | 122800 | 2138744500 | 23800 | 23850 | 23850 | 23800 | 24 |
| 416 | 20240902 | 122700 | 2138173200 | 23850 | 23850 | 23850 | 23850 | 1 |
| 417 | 20240902 | 122600 | 2138149350 | 23850 | 23850 | 23850 | 23800 | 53 |
| 418 | 20240902 | 122500 | 2136885350 | 23850 | 23800 | 23850 | 23800 | 104 |
| 419 | 20240902 | 122400 | 2134405150 | 23800 | 23800 | 23800 | 23800 | 1 |
| 420 | 20240902 | 122300 | 2134381350 | 23850 | 23850 | 23850 | 23850 | 21 |
| 421 | 20240902 | 122200 | 2133880500 | 23800 | 23800 | 23800 | 23800 | 16 |
| 422 | 20240902 | 122100 | 2133499700 | 23800 | 23800 | 23800 | 23800 | 26 |
| 423 | 20240902 | 122000 | 2132880900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 424 | 20240902 | 121900 | 2132880900 | 23800 | 23850 | 23850 | 23800 | 101 |
| 425 | 20240902 | 121800 | 2130472100 | 23800 | 23800 | 23800 | 23800 | 94 |
| 426 | 20240902 | 121700 | 2128234900 | 23850 | 23850 | 23850 | 23850 | 278 |
| 427 | 20240902 | 121600 | 2121604600 | 23850 | 23850 | 23850 | 23850 | 3 |
| 428 | 20240902 | 121500 | 2121533050 | 23850 | 23850 | 23850 | 23850 | 432 |
| 429 | 20240902 | 121400 | 2111229850 | 23800 | 23800 | 23800 | 23800 | 50 |
| 430 | 20240902 | 121300 | 2110039850 | 23800 | 23800 | 23800 | 23800 | 11 |
| 431 | 20240902 | 121200 | 2109778050 | 23850 | 23850 | 23850 | 23850 | 31 |
| 432 | 20240902 | 121100 | 2109038700 | 23800 | 23800 | 23800 | 23800 | 35 |
| 433 | 20240902 | 121000 | 2108205700 | 23800 | 23800 | 23850 | 23800 | 288 |
| 434 | 20240902 | 120900 | 2101342300 | 23850 | 23850 | 23850 | 23850 | 27 |
| 435 | 20240902 | 120800 | 2100698350 | 23800 | 23800 | 23800 | 23800 | 4 |
| 436 | 20240902 | 120700 | 2100603150 | 23800 | 23850 | 23850 | 23800 | 18 |
| 437 | 20240902 | 120600 | 2100174250 | 23850 | 23800 | 23850 | 23800 | 25 |
| 438 | 20240902 | 120500 | 2099579150 | 23800 | 23800 | 23800 | 23800 | 87 |
| 439 | 20240902 | 120400 | 2097508550 | 23800 | 23800 | 23800 | 23800 | 21 |
| 440 | 20240902 | 120300 | 2097008750 | 23800 | 23800 | 23800 | 23800 | 3 |
| 441 | 20240902 | 120200 | 2096937350 | 23850 | 23850 | 23850 | 23850 | 10 |
| 442 | 20240902 | 120100 | 2096698850 | 23850 | 23900 | 23900 | 23850 | 1001 |
| 443 | 20240902 | 120000 | 2072775000 | 23900 | 23900 | 23900 | 23850 | 26 |
| 444 | 20240902 | 115900 | 2072153750 | 23850 | 23900 | 23900 | 23850 | 44 |
| 445 | 20240902 | 115800 | 2071102200 | 23900 | 23850 | 23900 | 23850 | 30 |
| 446 | 20240902 | 115700 | 2070385450 | 23900 | 23850 | 23900 | 23850 | 378 |
| 447 | 20240902 | 115600 | 2061352950 | 23850 | 23800 | 23850 | 23800 | 418 |
| 448 | 20240902 | 115500 | 2051396900 | 23750 | 23750 | 23800 | 23750 | 36 |
| 449 | 20240902 | 115400 | 2050541700 | 23750 | 23750 | 23750 | 23750 | 4 |
| 450 | 20240902 | 115300 | 2050446700 | 23750 | 23750 | 23750 | 23750 | 4 |
| 451 | 20240902 | 115200 | 2050351700 | 23750 | 23750 | 23750 | 23750 | 1 |
| 452 | 20240902 | 115100 | 2050327950 | 23750 | 23750 | 23750 | 23750 | 1 |
| 453 | 20240902 | 115000 | 2050304200 | 23750 | 23750 | 23750 | 23750 | 7 |
| 454 | 20240902 | 114900 | 2050137950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 455 | 20240902 | 114800 | 2050137950 | 23750 | 23800 | 23800 | 23750 | 2 |
| 456 | 20240902 | 114700 | 2050090400 | 23750 | 23750 | 23750 | 23750 | 212 |
| 457 | 20240902 | 114600 | 2045055400 | 23700 | 23700 | 23700 | 23700 | 3 |
| 458 | 20240902 | 114500 | 2044984300 | 23700 | 23700 | 23750 | 23650 | 92 |
| 459 | 20240902 | 114400 | 2042803900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 460 | 20240902 | 114300 | 2042803900 | 23650 | 23650 | 23650 | 23650 | 4 |
| 461 | 20240902 | 114200 | 2042709300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 462 | 20240902 | 114100 | 2042685650 | 23700 | 23700 | 23700 | 23700 | 5 |
| 463 | 20240902 | 114000 | 2042567150 | 23650 | 23650 | 23700 | 23650 | 1221 |
| 464 | 20240902 | 113900 | 2013690450 | 23650 | 23650 | 23650 | 23650 | 216 |
| 465 | 20240902 | 113800 | 2008582050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 466 | 20240902 | 113700 | 2008582050 | 23650 | 23700 | 23700 | 23650 | 56 |
| 467 | 20240902 | 113600 | 2007254900 | 23700 | 23650 | 23700 | 23650 | 10 |
| 468 | 20240902 | 113500 | 2007018100 | 23700 | 23700 | 23700 | 23700 | 1 |
| 469 | 20240902 | 113400 | 2006994400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 470 | 20240902 | 113300 | 2006994400 | 23700 | 23700 | 23750 | 23700 | 6 |
| 471 | 20240902 | 113200 | 2006852150 | 23700 | 23700 | 23700 | 23650 | 24 |
| 472 | 20240902 | 113100 | 2006283550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 473 | 20240902 | 113000 | 2006283550 | 23650 | 23650 | 23650 | 23650 | 1 |
| 474 | 20240902 | 112900 | 2006259900 | 23700 | 23700 | 23700 | 23700 | 704 |
| 475 | 20240902 | 112800 | 1989575100 | 23700 | 23700 | 23700 | 23700 | 50 |
| 476 | 20240902 | 112700 | 1988390100 | 23700 | 23700 | 23700 | 23700 | 1 |
| 477 | 20240902 | 112600 | 1988366400 | 23750 | 23750 | 23750 | 23750 | 18 |
| 478 | 20240902 | 112500 | 1987938900 | 23750 | 23700 | 23750 | 23700 | 59 |
| 479 | 20240902 | 112400 | 1986540500 | 23700 | 23700 | 23700 | 23700 | 1 |
| 480 | 20240902 | 112300 | 1986516800 | 23750 | 23750 | 23750 | 23750 | 1 |
| 481 | 20240902 | 112200 | 1986493050 | 23750 | 23700 | 23750 | 23700 | 68 |
| 482 | 20240902 | 112100 | 1984878100 | 23750 | 23750 | 23750 | 23750 | 52 |
| 483 | 20240902 | 112000 | 1983643100 | 23700 | 23750 | 23750 | 23700 | 55 |
| 484 | 20240902 | 111900 | 1982337100 | 23700 | 23700 | 23700 | 23700 | 261 |
| 485 | 20240902 | 111800 | 1976151400 | 23700 | 23750 | 23750 | 23700 | 9 |
| 486 | 20240902 | 111700 | 1975937850 | 23750 | 23750 | 23750 | 23700 | 20 |
| 487 | 20240902 | 111600 | 1975463050 | 23750 | 23750 | 23750 | 23700 | 12 |
| 488 | 20240902 | 111500 | 1975178100 | 23700 | 23700 | 23700 | 23700 | 4 |
| 489 | 20240902 | 111400 | 1975083300 | 23700 | 23750 | 23750 | 23700 | 142 |
| 490 | 20240902 | 111300 | 1971712900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 491 | 20240902 | 111200 | 1971712900 | 23700 | 23750 | 23750 | 23700 | 101 |
| 492 | 20240902 | 111100 | 1969319150 | 23700 | 23650 | 23700 | 23650 | 31 |
| 493 | 20240902 | 111000 | 1968585800 | 23700 | 23700 | 23700 | 23700 | 424 |
| 494 | 20240902 | 110900 | 1958537000 | 23650 | 23700 | 23700 | 23650 | 260 |
| 495 | 20240902 | 110800 | 1952387500 | 23650 | 23650 | 23650 | 23650 | 4 |
| 496 | 20240902 | 110700 | 1952292900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 497 | 20240902 | 110600 | 1952292900 | 23650 | 23650 | 23650 | 23650 | 1 |
| 498 | 20240902 | 110500 | 1952269250 | 23700 | 23700 | 23700 | 23700 | 25 |
| 499 | 20240902 | 110400 | 1951676750 | 23600 | 23650 | 23700 | 23600 | 673 |
| 500 | 20240902 | 110300 | 1935761650 | 23650 | 23700 | 23700 | 23650 | 865 |
| 501 | 20240902 | 110200 | 1915276550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 502 | 20240902 | 110100 | 1915276550 | 23700 | 23700 | 23700 | 23700 | 6 |
| 503 | 20240902 | 110000 | 1915134350 | 23700 | 23700 | 23700 | 23700 | 87 |
| 504 | 20240902 | 105900 | 1913072450 | 23650 | 23650 | 23650 | 23650 | 549 |
| 505 | 20240902 | 105800 | 1900088600 | 23700 | 23650 | 23700 | 23650 | 98 |
| 506 | 20240902 | 105700 | 1897766050 | 23650 | 23600 | 23650 | 23600 | 152 |
| 507 | 20240902 | 105600 | 1894171400 | 23600 | 23600 | 23600 | 23550 | 416 |
| 508 | 20240902 | 105500 | 1884354300 | 23650 | 23600 | 23650 | 23600 | 2046 |
| 509 | 20240902 | 105400 | 1836064700 | 23600 | 23600 | 23650 | 23600 | 162 |
| 510 | 20240902 | 105300 | 1832241450 | 23600 | 23650 | 23650 | 23600 | 3333 |
| 511 | 20240902 | 105200 | 1753421250 | 23650 | 23700 | 23700 | 23650 | 115 |
| 512 | 20240902 | 105100 | 1750695900 | 23700 | 23700 | 23700 | 23650 | 221 |
| 513 | 20240902 | 105000 | 1745465700 | 23650 | 23700 | 23700 | 23650 | 192 |
| 514 | 20240902 | 104900 | 1740922250 | 23750 | 23700 | 23750 | 23650 | 270 |
| 515 | 20240902 | 104800 | 1734528600 | 23700 | 23750 | 23750 | 23700 | 1787 |
| 516 | 20240902 | 104700 | 1692176400 | 23700 | 23750 | 23750 | 23700 | 138 |
| 517 | 20240902 | 104600 | 1688905750 | 23700 | 23700 | 23700 | 23700 | 1142 |
| 518 | 20240902 | 104500 | 1661840350 | 23700 | 23700 | 23750 | 23700 | 276 |
| 519 | 20240902 | 104400 | 1655298900 | 23700 | 23750 | 23750 | 23700 | 296 |
| 520 | 20240902 | 104300 | 1648282750 | 23750 | 23750 | 23750 | 23750 | 144 |
| 521 | 20240902 | 104200 | 1644862750 | 23800 | 23750 | 23800 | 23750 | 168 |
| 522 | 20240902 | 104100 | 1640872700 | 23750 | 23750 | 23750 | 23750 | 137 |
| 523 | 20240902 | 104000 | 1637618950 | 23750 | 23750 | 23750 | 23750 | 148 |
| 524 | 20240902 | 103900 | 1634103950 | 23750 | 23800 | 23800 | 23750 | 1145 |
| 525 | 20240902 | 103800 | 1606909800 | 23800 | 23750 | 23800 | 23750 | 201 |
| 526 | 20240902 | 103700 | 1602132900 | 23850 | 23800 | 23850 | 23750 | 220 |
| 527 | 20240902 | 103600 | 1596903250 | 23800 | 23800 | 23850 | 23800 | 1516 |
| 528 | 20240902 | 103500 | 1560815600 | 23800 | 23850 | 23850 | 23800 | 237 |
| 529 | 20240902 | 103400 | 1555164500 | 23850 | 23850 | 23850 | 23850 | 219 |
| 530 | 20240902 | 103300 | 1549941350 | 23850 | 23850 | 23850 | 23850 | 138 |
| 531 | 20240902 | 103200 | 1546650050 | 23850 | 23850 | 23850 | 23850 | 151 |
| 532 | 20240902 | 103100 | 1543048700 | 23850 | 23850 | 23850 | 23850 | 141 |
| 533 | 20240902 | 103000 | 1539685850 | 23850 | 23800 | 23850 | 23800 | 200 |
| 534 | 20240902 | 102900 | 1534922750 | 23800 | 23850 | 23850 | 23800 | 389 |
| 535 | 20240902 | 102800 | 1525652100 | 23850 | 23850 | 23850 | 23850 | 420 |
| 536 | 20240902 | 102700 | 1515635100 | 23850 | 23850 | 23850 | 23850 | 196 |
| 537 | 20240902 | 102600 | 1510960500 | 23850 | 23800 | 23850 | 23800 | 207 |
| 538 | 20240902 | 102500 | 1506030400 | 23850 | 23850 | 23850 | 23800 | 168 |
| 539 | 20240902 | 102400 | 1502030450 | 23850 | 23850 | 23950 | 23850 | 951 |
| 540 | 20240902 | 102300 | 1479342150 | 23900 | 23900 | 23900 | 23850 | 794 |
| 541 | 20240902 | 102200 | 1460372400 | 23850 | 23800 | 23850 | 23800 | 184 |
| 542 | 20240902 | 102100 | 1455984750 | 23850 | 23800 | 23850 | 23800 | 512 |
| 543 | 20240902 | 102000 | 1443785400 | 23800 | 23800 | 23800 | 23750 | 471 |
| 544 | 20240902 | 101900 | 1432592500 | 23750 | 23750 | 23750 | 23750 | 157 |
| 545 | 20240902 | 101800 | 1428863750 | 23750 | 23800 | 23800 | 23750 | 114 |
| 546 | 20240902 | 101700 | 1426153250 | 23800 | 23750 | 23800 | 23750 | 148 |
| 547 | 20240902 | 101600 | 1422637700 | 23750 | 23800 | 23800 | 23750 | 905 |
| 548 | 20240902 | 101500 | 1401140550 | 23750 | 23850 | 23850 | 23750 | 673 |
| 549 | 20240902 | 101400 | 1385127500 | 23850 | 23750 | 23850 | 23700 | 565 |
| 550 | 20240902 | 101300 | 1371710600 | 23750 | 23700 | 23750 | 23700 | 207 |
| 551 | 20240902 | 101200 | 1366801200 | 23750 | 23700 | 23750 | 23700 | 297 |
| 552 | 20240902 | 101100 | 1359758100 | 23700 | 23750 | 23750 | 23700 | 575 |
| 553 | 20240902 | 101000 | 1346130300 | 23750 | 23750 | 23800 | 23750 | 1806 |
| 554 | 20240902 | 100900 | 1303237300 | 23750 | 23850 | 23850 | 23750 | 306 |
| 555 | 20240902 | 100800 | 1295968600 | 23800 | 23800 | 23800 | 23750 | 1636 |
| 556 | 20240902 | 100700 | 1257038650 | 23750 | 23750 | 23750 | 23750 | 139 |
| 557 | 20240902 | 100600 | 1253737400 | 23750 | 23800 | 23800 | 23750 | 2164 |
| 558 | 20240902 | 100500 | 1202309200 | 23800 | 23800 | 23850 | 23800 | 509 |
| 559 | 20240902 | 100400 | 1190194950 | 23800 | 23800 | 23800 | 23800 | 392 |
| 560 | 20240902 | 100300 | 1180865350 | 23800 | 23850 | 23850 | 23750 | 187 |
| 561 | 20240902 | 100200 | 1176415950 | 23700 | 23750 | 23750 | 23700 | 576 |
| 562 | 20240902 | 100100 | 1162742800 | 23750 | 23750 | 23800 | 23750 | 142 |
| 563 | 20240902 | 100000 | 1159370250 | 23750 | 23700 | 23800 | 23700 | 348 |
| 564 | 20240902 | 095900 | 1151098750 | 23750 | 23750 | 23750 | 23700 | 366 |
| 565 | 20240902 | 095800 | 1142413750 | 23750 | 23800 | 23800 | 23750 | 4300 |
| 566 | 20240902 | 095700 | 1040284500 | 23800 | 23800 | 23800 | 23750 | 331 |
| 567 | 20240902 | 095600 | 1032418950 | 23800 | 23800 | 23850 | 23750 | 1003 |
| 568 | 20240902 | 095500 | 1008547400 | 23800 | 23850 | 23850 | 23800 | 155 |
| 569 | 20240902 | 095400 | 1004857500 | 23800 | 23800 | 23800 | 23800 | 241 |
| 570 | 20240902 | 095300 | 999121700 | 23800 | 23850 | 23850 | 23800 | 169 |
| 571 | 20240902 | 095200 | 995099400 | 23850 | 23800 | 23850 | 23800 | 284 |
| 572 | 20240902 | 095100 | 988334150 | 23800 | 23800 | 23850 | 23800 | 85 |
| 573 | 20240902 | 095000 | 986308650 | 23800 | 23800 | 23900 | 23800 | 57 |
| 574 | 20240902 | 094900 | 984951900 | 23800 | 23800 | 23800 | 23750 | 258 |
| 575 | 20240902 | 094800 | 978811550 | 23800 | 23800 | 23800 | 23800 | 59 |
| 576 | 20240902 | 094700 | 977407350 | 23800 | 23850 | 23850 | 23800 | 1974 |
| 577 | 20240902 | 094600 | 930423350 | 23850 | 23850 | 23900 | 23800 | 275 |
| 578 | 20240902 | 094500 | 923864550 | 23850 | 23900 | 23900 | 23850 | 1476 |
| 579 | 20240902 | 094400 | 888661900 | 23850 | 23900 | 23900 | 23850 | 21 |
| 580 | 20240902 | 094300 | 888160550 | 23850 | 23900 | 23900 | 23850 | 595 |
| 581 | 20240902 | 094200 | 873942500 | 23950 | 23950 | 23950 | 23950 | 2 |
| 582 | 20240902 | 094100 | 873894600 | 23900 | 23900 | 23900 | 23900 | 11 |
| 583 | 20240902 | 094000 | 873631700 | 23950 | 23900 | 23950 | 23900 | 16 |
| 584 | 20240902 | 093900 | 873249250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 585 | 20240902 | 093800 | 873249250 | 23950 | 23950 | 23950 | 23950 | 90 |
| 586 | 20240902 | 093700 | 871093750 | 23900 | 23900 | 23900 | 23850 | 87 |
| 587 | 20240902 | 093600 | 869017400 | 23900 | 23950 | 23950 | 23850 | 1033 |
| 588 | 20240902 | 093500 | 844330550 | 23950 | 24050 | 24050 | 23950 | 605 |
| 589 | 20240902 | 093400 | 829810800 | 24050 | 23950 | 24050 | 23950 | 559 |
| 590 | 20240902 | 093300 | 816394100 | 23900 | 23950 | 23950 | 23900 | 208 |
| 591 | 20240902 | 093200 | 811422550 | 23900 | 23900 | 23950 | 23900 | 43 |
| 592 | 20240902 | 093100 | 810393350 | 23900 | 23850 | 23900 | 23850 | 199 |
| 593 | 20240902 | 093000 | 805637300 | 23900 | 23900 | 23900 | 23900 | 5 |
| 594 | 20240902 | 092900 | 805517800 | 24000 | 23850 | 24000 | 23850 | 337 |
| 595 | 20240902 | 092800 | 797480200 | 23850 | 23850 | 23850 | 23800 | 39 |
| 596 | 20240902 | 092700 | 796550250 | 23800 | 23850 | 23850 | 23800 | 818 |
| 597 | 20240902 | 092600 | 777075350 | 23850 | 23950 | 24000 | 23850 | 709 |
| 598 | 20240902 | 092500 | 760135500 | 23950 | 23900 | 23950 | 23900 | 139 |
| 599 | 20240902 | 092400 | 756806600 | 23950 | 23900 | 23950 | 23900 | 82 |
| 600 | 20240902 | 092300 | 754844850 | 23900 | 23750 | 23950 | 23750 | 1217 |
| 601 | 20240902 | 092200 | 725801300 | 23800 | 23800 | 23850 | 23750 | 1623 |
| 602 | 20240902 | 092100 | 687191400 | 23800 | 23850 | 23900 | 23800 | 214 |
| 603 | 20240902 | 092000 | 682087550 | 23900 | 23900 | 23900 | 23850 | 103 |
| 604 | 20240902 | 091900 | 679625900 | 23900 | 23900 | 23900 | 23850 | 1458 |
| 605 | 20240902 | 091800 | 644846300 | 23900 | 23850 | 23900 | 23850 | 301 |
| 606 | 20240902 | 091700 | 637655450 | 23900 | 23850 | 23900 | 23800 | 21 |
| 607 | 20240902 | 091600 | 637154650 | 23850 | 23800 | 23900 | 23750 | 1038 |
| 608 | 20240902 | 091500 | 612449100 | 23850 | 23800 | 23900 | 23800 | 155 |
| 609 | 20240902 | 091400 | 608759950 | 23800 | 23900 | 23900 | 23800 | 2094 |
| 610 | 20240902 | 091300 | 558865850 | 23950 | 23950 | 24000 | 23950 | 125 |
| 611 | 20240902 | 091200 | 555870600 | 23950 | 23950 | 23950 | 23950 | 277 |
| 612 | 20240902 | 091100 | 549236450 | 23900 | 23900 | 23900 | 23850 | 917 |
| 613 | 20240902 | 091000 | 527355850 | 23900 | 23900 | 23950 | 23800 | 1693 |
| 614 | 20240902 | 090900 | 486943350 | 23900 | 23900 | 23950 | 23900 | 354 |
| 615 | 20240902 | 090800 | 478472500 | 23900 | 23950 | 24000 | 23900 | 253 |
| 616 | 20240902 | 090700 | 472413900 | 23900 | 24100 | 24100 | 23900 | 2561 |
| 617 | 20240902 | 090600 | 410919550 | 24100 | 24100 | 24150 | 24050 | 1754 |
| 618 | 20240902 | 090500 | 368640550 | 24050 | 23950 | 24050 | 23900 | 4243 |
| 619 | 20240902 | 090400 | 267167400 | 24000 | 24050 | 24100 | 23950 | 2795 |
| 620 | 20240902 | 090300 | 200019450 | 24100 | 24050 | 24100 | 24000 | 1727 |
| 621 | 20240902 | 090200 | 158476900 | 24000 | 24200 | 24200 | 24000 | 1409 |
| 622 | 20240902 | 090100 | 124534350 | 24200 | 24350 | 24350 | 24050 | 2837 |
| 623 | 20240902 | 090000 | 55807300 | 24400 | 24600 | 24600 | 24300 | 2162 |