41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 213600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 3 | 20240903 | 213500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240903 | 213400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240903 | 213300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240903 | 213200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240903 | 213100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240903 | 213000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240903 | 212900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240903 | 212800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240903 | 212700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240903 | 212600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240903 | 212500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240903 | 212400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240903 | 212300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240903 | 212200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240903 | 212100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240903 | 212000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240903 | 211900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240903 | 211800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240903 | 211700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240903 | 211600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240903 | 211500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240903 | 211400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240903 | 211300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240903 | 211200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240903 | 211100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240903 | 211000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240903 | 210900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240903 | 210800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240903 | 210700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240903 | 210600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 33 | 20240903 | 210500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240903 | 210400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240903 | 210300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240903 | 210200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240903 | 210100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240903 | 210000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240903 | 205900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240903 | 205800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240903 | 205700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240903 | 205600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240903 | 205500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240903 | 205400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240903 | 205300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240903 | 205200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240903 | 205100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240903 | 205000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240903 | 204900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240903 | 204800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240903 | 204700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240903 | 204600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240903 | 204500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240903 | 204400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240903 | 204300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240903 | 204200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240903 | 204100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240903 | 204000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240903 | 203900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240903 | 203800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240903 | 203700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240903 | 203600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 63 | 20240903 | 203500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240903 | 203400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240903 | 203300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240903 | 203200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240903 | 203100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240903 | 203000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240903 | 202900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240903 | 202800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240903 | 202700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240903 | 202600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240903 | 202500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240903 | 202400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240903 | 202300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240903 | 202200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240903 | 202100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240903 | 202000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240903 | 201900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240903 | 201800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240903 | 201700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240903 | 201600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240903 | 201500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240903 | 201400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240903 | 201300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240903 | 201200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240903 | 201100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240903 | 201000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240903 | 200900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240903 | 200800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240903 | 200700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240903 | 200600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 93 | 20240903 | 200500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240903 | 200400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240903 | 200300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240903 | 200200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240903 | 200100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240903 | 200000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240903 | 195900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240903 | 195800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240903 | 195700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240903 | 195600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240903 | 195500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240903 | 195400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240903 | 195300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240903 | 195200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240903 | 195100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240903 | 195000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240903 | 194900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240903 | 194800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240903 | 194700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240903 | 194600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240903 | 194500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240903 | 194400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240903 | 194300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240903 | 194200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240903 | 194100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240903 | 194000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240903 | 193900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240903 | 193800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240903 | 193700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240903 | 193600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 123 | 20240903 | 193500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240903 | 193400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240903 | 193300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240903 | 193200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240903 | 193100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240903 | 193000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240903 | 192900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240903 | 192800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240903 | 192700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240903 | 192600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240903 | 192500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240903 | 192400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240903 | 192300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240903 | 192200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240903 | 192100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240903 | 192000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240903 | 191900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240903 | 191800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240903 | 191700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240903 | 191600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240903 | 191500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240903 | 191400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240903 | 191300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240903 | 191200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240903 | 191100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240903 | 191000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240903 | 190900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240903 | 190800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240903 | 190700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240903 | 190600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 153 | 20240903 | 190500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240903 | 190400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240903 | 190300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240903 | 190200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240903 | 190100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240903 | 190000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240903 | 185900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240903 | 185800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240903 | 185700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240903 | 185600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240903 | 185500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240903 | 185400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240903 | 185300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240903 | 185200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240903 | 185100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240903 | 185000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240903 | 184900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240903 | 184800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240903 | 184700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240903 | 184600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240903 | 184500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240903 | 184400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240903 | 184300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240903 | 184200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240903 | 184100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240903 | 184000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240903 | 183900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240903 | 183800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240903 | 183700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240903 | 183600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 183 | 20240903 | 183500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240903 | 183400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240903 | 183300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240903 | 183200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240903 | 183100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240903 | 183000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240903 | 182900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240903 | 182800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240903 | 182700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240903 | 182600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240903 | 182500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240903 | 182400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240903 | 182300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240903 | 182200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240903 | 182100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240903 | 182000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240903 | 181900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240903 | 181800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240903 | 181700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240903 | 181600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240903 | 181500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240903 | 181400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240903 | 181300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240903 | 181200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240903 | 181100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240903 | 181000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240903 | 180900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240903 | 180800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240903 | 180700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240903 | 180600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 213 | 20240903 | 180500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20240903 | 180400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20240903 | 180300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20240903 | 180200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20240903 | 180100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20240903 | 180000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20240903 | 175900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20240903 | 175800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20240903 | 175700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20240903 | 175600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20240903 | 175500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20240903 | 175400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240903 | 175300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240903 | 175200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240903 | 175100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20240903 | 175000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20240903 | 174900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20240903 | 174800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20240903 | 174700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20240903 | 174600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20240903 | 174500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20240903 | 174400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20240903 | 174300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20240903 | 174200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20240903 | 174100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20240903 | 174000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20240903 | 173900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20240903 | 173800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20240903 | 173700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20240903 | 173600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 243 | 20240903 | 173500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 244 | 20240903 | 173400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 245 | 20240903 | 173300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 246 | 20240903 | 173200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 247 | 20240903 | 173100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20240903 | 173000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 249 | 20240903 | 172900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 250 | 20240903 | 172800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 251 | 20240903 | 172700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 252 | 20240903 | 172600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 253 | 20240903 | 172500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 254 | 20240903 | 172400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 255 | 20240903 | 172300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 256 | 20240903 | 172200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 257 | 20240903 | 172100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 258 | 20240903 | 172000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 259 | 20240903 | 171900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 260 | 20240903 | 171800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 261 | 20240903 | 171700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 262 | 20240903 | 171600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 263 | 20240903 | 171500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 264 | 20240903 | 171400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 265 | 20240903 | 171300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 266 | 20240903 | 171200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 267 | 20240903 | 171100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 268 | 20240903 | 171000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 269 | 20240903 | 170900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 270 | 20240903 | 170800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 271 | 20240903 | 170700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 272 | 20240903 | 170600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 273 | 20240903 | 170500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 274 | 20240903 | 170400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 275 | 20240903 | 170300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 276 | 20240903 | 170200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 277 | 20240903 | 170100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 278 | 20240903 | 170000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 279 | 20240903 | 165900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 280 | 20240903 | 165800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 281 | 20240903 | 165700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 282 | 20240903 | 165600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 283 | 20240903 | 165500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 284 | 20240903 | 165400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 285 | 20240903 | 165300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 286 | 20240903 | 165200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 287 | 20240903 | 165100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 288 | 20240903 | 165000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 289 | 20240903 | 164900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 290 | 20240903 | 164800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 291 | 20240903 | 164700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 292 | 20240903 | 164600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 293 | 20240903 | 164500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 294 | 20240903 | 164400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 295 | 20240903 | 164300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 296 | 20240903 | 164200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 297 | 20240903 | 164100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 298 | 20240903 | 164000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 299 | 20240903 | 163900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 300 | 20240903 | 163800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 301 | 20240903 | 163700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 302 | 20240903 | 163600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 303 | 20240903 | 163500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 304 | 20240903 | 163400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 305 | 20240903 | 163300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 306 | 20240903 | 163200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 307 | 20240903 | 163100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 308 | 20240903 | 163000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 309 | 20240903 | 162900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 310 | 20240903 | 162800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 311 | 20240903 | 162700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 312 | 20240903 | 162600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 313 | 20240903 | 162500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 314 | 20240903 | 162400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 315 | 20240903 | 162300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 316 | 20240903 | 162200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 317 | 20240903 | 162100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 318 | 20240903 | 162000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 319 | 20240903 | 161900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 320 | 20240903 | 161800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 321 | 20240903 | 161700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 322 | 20240903 | 161600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 323 | 20240903 | 161500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 324 | 20240903 | 161400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 325 | 20240903 | 161300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 326 | 20240903 | 161200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 327 | 20240903 | 161100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 328 | 20240903 | 161000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 329 | 20240903 | 160900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 330 | 20240903 | 160800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 331 | 20240903 | 160700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 332 | 20240903 | 160600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 333 | 20240903 | 160500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 334 | 20240903 | 160400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 335 | 20240903 | 160300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 336 | 20240903 | 160200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 337 | 20240903 | 160100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 338 | 20240903 | 160000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 339 | 20240903 | 155900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 340 | 20240903 | 155800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 341 | 20240903 | 155700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 342 | 20240903 | 155600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 343 | 20240903 | 155500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 344 | 20240903 | 155400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 345 | 20240903 | 155300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 346 | 20240903 | 155200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 347 | 20240903 | 155100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 348 | 20240903 | 155000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 349 | 20240903 | 154900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 350 | 20240903 | 154800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 351 | 20240903 | 154700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 352 | 20240903 | 154600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 353 | 20240903 | 154500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 354 | 20240903 | 154400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 355 | 20240903 | 154300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 356 | 20240903 | 154200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 357 | 20240903 | 154100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 358 | 20240903 | 154000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 359 | 20240903 | 153900 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 360 | 20240903 | 153800 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 361 | 20240903 | 153700 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 362 | 20240903 | 153600 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 363 | 20240903 | 153500 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 364 | 20240903 | 153400 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 365 | 20240903 | 153300 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 366 | 20240903 | 153200 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 367 | 20240903 | 153100 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 368 | 20240903 | 153000 | 52905101650 | 38950 | 38950 | 38950 | 38950 | 14227 |
| 369 | 20240903 | 152900 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 370 | 20240903 | 152800 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 371 | 20240903 | 152700 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 372 | 20240903 | 152600 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 373 | 20240903 | 152500 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 374 | 20240903 | 152400 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 375 | 20240903 | 152300 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 376 | 20240903 | 152200 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 377 | 20240903 | 152100 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 378 | 20240903 | 152000 | 52350960000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 379 | 20240903 | 151900 | 52350960000 | 38900 | 38800 | 39000 | 38800 | 4053 |
| 380 | 20240903 | 151800 | 52193500400 | 38800 | 38950 | 38950 | 38800 | 6842 |
| 381 | 20240903 | 151700 | 51927761450 | 38900 | 38900 | 38950 | 38850 | 1957 |
| 382 | 20240903 | 151600 | 51851640400 | 38850 | 38850 | 38950 | 38850 | 2511 |
| 383 | 20240903 | 151500 | 51753998600 | 38900 | 38850 | 38950 | 38850 | 2250 |
| 384 | 20240903 | 151400 | 51666523050 | 38850 | 38850 | 38900 | 38800 | 2526 |
| 385 | 20240903 | 151300 | 51568389150 | 38850 | 39050 | 39050 | 38850 | 7341 |
| 386 | 20240903 | 151200 | 51282690950 | 39000 | 39100 | 39100 | 39000 | 3594 |
| 387 | 20240903 | 151100 | 51142424600 | 39100 | 39100 | 39150 | 39100 | 1829 |
| 388 | 20240903 | 151000 | 51070871450 | 39150 | 39200 | 39200 | 39100 | 1150 |
| 389 | 20240903 | 150900 | 51025846450 | 39150 | 39200 | 39200 | 39150 | 809 |
| 390 | 20240903 | 150800 | 50994158850 | 39250 | 39200 | 39300 | 39150 | 514 |
| 391 | 20240903 | 150700 | 50973977850 | 39200 | 39350 | 39350 | 39200 | 1216 |
| 392 | 20240903 | 150600 | 50926242350 | 39350 | 39100 | 39400 | 39100 | 5070 |
| 393 | 20240903 | 150500 | 50727179550 | 39100 | 39050 | 39150 | 39050 | 692 |
| 394 | 20240903 | 150400 | 50700113200 | 39100 | 39100 | 39150 | 39050 | 763 |
| 395 | 20240903 | 150300 | 50670285000 | 39150 | 39100 | 39150 | 39050 | 519 |
| 396 | 20240903 | 150200 | 50649994300 | 39050 | 39050 | 39100 | 39000 | 1443 |
| 397 | 20240903 | 150100 | 50593644750 | 39050 | 39050 | 39100 | 39050 | 1549 |
| 398 | 20240903 | 150000 | 50533148100 | 39050 | 39150 | 39150 | 39050 | 1039 |
| 399 | 20240903 | 145900 | 50492507350 | 39150 | 39150 | 39200 | 39100 | 793 |
| 400 | 20240903 | 145800 | 50461469500 | 39200 | 39200 | 39200 | 39150 | 425 |
| 401 | 20240903 | 145700 | 50444809600 | 39200 | 39200 | 39250 | 39150 | 768 |
| 402 | 20240903 | 145600 | 50414703350 | 39200 | 39250 | 39250 | 39150 | 542 |
| 403 | 20240903 | 145500 | 50393453850 | 39250 | 39150 | 39250 | 39150 | 1023 |
| 404 | 20240903 | 145400 | 50353375050 | 39150 | 39050 | 39150 | 39050 | 344 |
| 405 | 20240903 | 145300 | 50339934900 | 39050 | 39100 | 39100 | 39050 | 1073 |
| 406 | 20240903 | 145200 | 50297995850 | 39100 | 39200 | 39250 | 39100 | 1098 |
| 407 | 20240903 | 145100 | 50255037750 | 39200 | 39250 | 39300 | 39200 | 397 |
| 408 | 20240903 | 145000 | 50239454550 | 39200 | 39250 | 39300 | 39150 | 826 |
| 409 | 20240903 | 144900 | 50207061150 | 39250 | 39050 | 39250 | 39050 | 887 |
| 410 | 20240903 | 144800 | 50172361350 | 39050 | 39000 | 39100 | 39000 | 969 |
| 411 | 20240903 | 144700 | 50134521800 | 39000 | 39050 | 39050 | 39000 | 1465 |
| 412 | 20240903 | 144600 | 50077348100 | 39050 | 39250 | 39250 | 39000 | 2732 |
| 413 | 20240903 | 144500 | 49970532450 | 39200 | 39250 | 39300 | 39200 | 1327 |
| 414 | 20240903 | 144400 | 49918498050 | 39200 | 39250 | 39300 | 39200 | 532 |
| 415 | 20240903 | 144300 | 49897609300 | 39250 | 39250 | 39250 | 39200 | 300 |
| 416 | 20240903 | 144200 | 49885837400 | 39250 | 39150 | 39300 | 39150 | 667 |
| 417 | 20240903 | 144100 | 49859701150 | 39150 | 39050 | 39300 | 39050 | 785 |
| 418 | 20240903 | 144000 | 49828942000 | 39050 | 39150 | 39150 | 39000 | 3448 |
| 419 | 20240903 | 143900 | 49694215000 | 39150 | 39200 | 39200 | 39150 | 880 |
| 420 | 20240903 | 143800 | 49659744050 | 39150 | 39350 | 39350 | 39150 | 3247 |
| 421 | 20240903 | 143700 | 49532240050 | 39350 | 39400 | 39450 | 39350 | 733 |
| 422 | 20240903 | 143600 | 49503362900 | 39400 | 39600 | 39600 | 39400 | 2465 |
| 423 | 20240903 | 143500 | 49406087050 | 39550 | 39650 | 39700 | 39500 | 1303 |
| 424 | 20240903 | 143400 | 49354467950 | 39750 | 39500 | 39800 | 39500 | 5229 |
| 425 | 20240903 | 143300 | 49147023550 | 39500 | 39400 | 39500 | 39400 | 1187 |
| 426 | 20240903 | 143200 | 49100159800 | 39400 | 39450 | 39450 | 39350 | 1226 |
| 427 | 20240903 | 143100 | 49051847300 | 39400 | 39350 | 39450 | 39300 | 750 |
| 428 | 20240903 | 143000 | 49022320550 | 39350 | 39300 | 39350 | 39300 | 663 |
| 429 | 20240903 | 142900 | 48996251150 | 39350 | 39300 | 39350 | 39250 | 516 |
| 430 | 20240903 | 142800 | 48975988450 | 39300 | 39350 | 39400 | 39250 | 688 |
| 431 | 20240903 | 142700 | 48948936950 | 39350 | 39350 | 39450 | 39300 | 1231 |
| 432 | 20240903 | 142600 | 48900436600 | 39350 | 39350 | 39350 | 39300 | 1197 |
| 433 | 20240903 | 142500 | 48853386000 | 39350 | 39450 | 39450 | 39300 | 1319 |
| 434 | 20240903 | 142400 | 48801455700 | 39450 | 39400 | 39550 | 39350 | 1788 |
| 435 | 20240903 | 142300 | 48730843900 | 39350 | 39500 | 39500 | 39300 | 2926 |
| 436 | 20240903 | 142200 | 48615601100 | 39450 | 39400 | 39500 | 39250 | 3240 |
| 437 | 20240903 | 142100 | 48488018150 | 39400 | 39250 | 39400 | 39200 | 2655 |
| 438 | 20240903 | 142000 | 48383676150 | 39300 | 39050 | 39300 | 39000 | 4666 |
| 439 | 20240903 | 141900 | 48201002550 | 39050 | 38950 | 39100 | 38900 | 1595 |
| 440 | 20240903 | 141800 | 48138821450 | 38950 | 38950 | 39000 | 38900 | 3063 |
| 441 | 20240903 | 141700 | 48019556850 | 38950 | 38950 | 39100 | 38900 | 4234 |
| 442 | 20240903 | 141600 | 47854610300 | 38950 | 39100 | 39150 | 38950 | 8449 |
| 443 | 20240903 | 141500 | 47524892900 | 39100 | 39200 | 39200 | 39100 | 1132 |
| 444 | 20240903 | 141400 | 47480574050 | 39200 | 39200 | 39250 | 39150 | 1403 |
| 445 | 20240903 | 141300 | 47425602550 | 39100 | 39100 | 39200 | 39100 | 1597 |
| 446 | 20240903 | 141200 | 47363070550 | 39100 | 39200 | 39250 | 39100 | 3965 |
| 447 | 20240903 | 141100 | 47207841950 | 39200 | 39300 | 39350 | 39150 | 4525 |
| 448 | 20240903 | 141000 | 47030301300 | 39350 | 39400 | 39400 | 39300 | 1363 |
| 449 | 20240903 | 140900 | 46976670300 | 39400 | 39400 | 39400 | 39350 | 920 |
| 450 | 20240903 | 140800 | 46940445450 | 39350 | 39350 | 39400 | 39300 | 1069 |
| 451 | 20240903 | 140700 | 46898388300 | 39350 | 39350 | 39350 | 39300 | 294 |
| 452 | 20240903 | 140600 | 46886823700 | 39350 | 39400 | 39400 | 39300 | 1188 |
| 453 | 20240903 | 140500 | 46840069050 | 39300 | 39250 | 39350 | 39250 | 1340 |
| 454 | 20240903 | 140400 | 46787388250 | 39300 | 39350 | 39350 | 39300 | 1797 |
| 455 | 20240903 | 140300 | 46716753050 | 39300 | 39350 | 39350 | 39250 | 1467 |
| 456 | 20240903 | 140200 | 46659102850 | 39300 | 39300 | 39400 | 39250 | 1943 |
| 457 | 20240903 | 140100 | 46582725600 | 39350 | 39350 | 39450 | 39250 | 2650 |
| 458 | 20240903 | 140000 | 46478459450 | 39300 | 39300 | 39400 | 39250 | 5272 |
| 459 | 20240903 | 135900 | 46271310800 | 39250 | 39300 | 39350 | 39200 | 3337 |
| 460 | 20240903 | 135800 | 46140221800 | 39300 | 39500 | 39550 | 39250 | 3509 |
| 461 | 20240903 | 135700 | 46002151850 | 39500 | 39800 | 39850 | 39250 | 14227 |
| 462 | 20240903 | 135600 | 45440092700 | 39850 | 39950 | 39950 | 39800 | 5070 |
| 463 | 20240903 | 135500 | 45238089000 | 40000 | 39900 | 40000 | 39850 | 974 |
| 464 | 20240903 | 135400 | 45199234300 | 39900 | 40000 | 40000 | 39900 | 3616 |
| 465 | 20240903 | 135300 | 45054845550 | 40000 | 40050 | 40050 | 40000 | 287 |
| 466 | 20240903 | 135200 | 45043359500 | 40000 | 40000 | 40000 | 40000 | 1095 |
| 467 | 20240903 | 135100 | 44999559500 | 40000 | 40050 | 40100 | 40000 | 456 |
| 468 | 20240903 | 135000 | 44981310300 | 40100 | 40000 | 40100 | 40000 | 1426 |
| 469 | 20240903 | 134900 | 44924265100 | 40000 | 40100 | 40150 | 39950 | 1352 |
| 470 | 20240903 | 134800 | 44870165850 | 40150 | 40100 | 40150 | 40050 | 243 |
| 471 | 20240903 | 134700 | 44860431750 | 40050 | 40150 | 40150 | 40000 | 4036 |
| 472 | 20240903 | 134600 | 44698910200 | 40100 | 40250 | 40250 | 40100 | 694 |
| 473 | 20240903 | 134500 | 44671027700 | 40250 | 40250 | 40250 | 40200 | 494 |
| 474 | 20240903 | 134400 | 44651153100 | 40250 | 40150 | 40250 | 40100 | 249 |
| 475 | 20240903 | 134300 | 44641158450 | 40100 | 40350 | 40350 | 40100 | 2107 |
| 476 | 20240903 | 134200 | 44556438700 | 40300 | 40400 | 40450 | 40300 | 1392 |
| 477 | 20240903 | 134100 | 44500203050 | 40450 | 40450 | 40450 | 40350 | 1704 |
| 478 | 20240903 | 134000 | 44431327450 | 40450 | 40300 | 40500 | 40300 | 3341 |
| 479 | 20240903 | 133900 | 44296331950 | 40300 | 40150 | 40300 | 40150 | 1914 |
| 480 | 20240903 | 133800 | 44219319350 | 40150 | 40100 | 40150 | 40100 | 207 |
| 481 | 20240903 | 133700 | 44211011050 | 40100 | 40100 | 40150 | 40050 | 457 |
| 482 | 20240903 | 133600 | 44192682900 | 40100 | 40100 | 40150 | 40050 | 387 |
| 483 | 20240903 | 133500 | 44177167600 | 40150 | 40100 | 40150 | 40050 | 559 |
| 484 | 20240903 | 133400 | 44154757500 | 40150 | 40150 | 40150 | 40100 | 372 |
| 485 | 20240903 | 133300 | 44139831700 | 40100 | 40100 | 40150 | 40050 | 465 |
| 486 | 20240903 | 133200 | 44121187900 | 40100 | 40100 | 40150 | 40050 | 689 |
| 487 | 20240903 | 133100 | 44093556200 | 40100 | 40000 | 40100 | 39950 | 1606 |
| 488 | 20240903 | 133000 | 44029263700 | 40000 | 40050 | 40100 | 39950 | 1566 |
| 489 | 20240903 | 132900 | 43966583100 | 40050 | 40150 | 40150 | 40050 | 1987 |
| 490 | 20240903 | 132800 | 43886951750 | 40150 | 39850 | 40200 | 39850 | 3701 |
| 491 | 20240903 | 132700 | 43738973050 | 39900 | 39900 | 39950 | 39900 | 5251 |
| 492 | 20240903 | 132600 | 43529420100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 493 | 20240903 | 132500 | 43529420100 | 39900 | 39950 | 39950 | 39900 | 3573 |
| 494 | 20240903 | 132400 | 43386856450 | 39950 | 40050 | 40050 | 39900 | 8418 |
| 495 | 20240903 | 132300 | 43050606400 | 40000 | 40100 | 40100 | 40000 | 3695 |
| 496 | 20240903 | 132200 | 42902644650 | 40100 | 40200 | 40200 | 40100 | 2502 |
| 497 | 20240903 | 132100 | 42802198800 | 40200 | 40300 | 40300 | 40200 | 776 |
| 498 | 20240903 | 132000 | 42770988950 | 40250 | 40200 | 40300 | 40150 | 1004 |
| 499 | 20240903 | 131900 | 42730640500 | 40200 | 40300 | 40300 | 40200 | 1536 |
| 500 | 20240903 | 131800 | 42668857750 | 40250 | 40200 | 40350 | 40200 | 1725 |
| 501 | 20240903 | 131700 | 42599398750 | 40200 | 40100 | 40200 | 40100 | 843 |
| 502 | 20240903 | 131600 | 42565554800 | 40100 | 40150 | 40150 | 40050 | 1324 |
| 503 | 20240903 | 131500 | 42512453650 | 40150 | 40100 | 40150 | 40050 | 3643 |
| 504 | 20240903 | 131400 | 42366368200 | 40150 | 40150 | 40150 | 40050 | 876 |
| 505 | 20240903 | 131300 | 42331223100 | 40150 | 40050 | 40150 | 40050 | 2716 |
| 506 | 20240903 | 131200 | 42222378650 | 40050 | 40150 | 40200 | 40050 | 4879 |
| 507 | 20240903 | 131100 | 42026713700 | 40150 | 40300 | 40300 | 40150 | 2630 |
| 508 | 20240903 | 131000 | 41920988350 | 40300 | 40350 | 40400 | 40250 | 3327 |
| 509 | 20240903 | 130900 | 41786888600 | 40300 | 40100 | 40300 | 40100 | 2246 |
| 510 | 20240903 | 130800 | 41696472100 | 40100 | 40200 | 40250 | 40050 | 8258 |
| 511 | 20240903 | 130700 | 41365048200 | 40200 | 40400 | 40500 | 40200 | 9711 |
| 512 | 20240903 | 130600 | 40973711600 | 40500 | 40800 | 40800 | 40350 | 19067 |
| 513 | 20240903 | 130500 | 40200225900 | 40800 | 40800 | 40850 | 40800 | 1420 |
| 514 | 20240903 | 130400 | 40142286200 | 40800 | 40850 | 40900 | 40800 | 1089 |
| 515 | 20240903 | 130300 | 40097825850 | 40900 | 40850 | 40900 | 40800 | 423 |
| 516 | 20240903 | 130200 | 40080545850 | 40900 | 40900 | 40900 | 40800 | 2869 |
| 517 | 20240903 | 130100 | 39963298600 | 40900 | 40900 | 40950 | 40900 | 233 |
| 518 | 20240903 | 130000 | 39953768350 | 40950 | 40950 | 41000 | 40850 | 1588 |
| 519 | 20240903 | 125900 | 39888822550 | 40950 | 41050 | 41050 | 40950 | 607 |
| 520 | 20240903 | 125800 | 39863955850 | 41000 | 41100 | 41100 | 41000 | 231 |
| 521 | 20240903 | 125700 | 39854483350 | 41000 | 41000 | 41100 | 41000 | 909 |
| 522 | 20240903 | 125600 | 39817183500 | 41000 | 40950 | 41050 | 40900 | 430 |
| 523 | 20240903 | 125500 | 39799578100 | 40950 | 40950 | 41000 | 40950 | 264 |
| 524 | 20240903 | 125400 | 39788764850 | 41000 | 41000 | 41050 | 41000 | 457 |
| 525 | 20240903 | 125300 | 39770027700 | 41100 | 41100 | 41100 | 41050 | 156 |
| 526 | 20240903 | 125200 | 39763623050 | 41100 | 41050 | 41100 | 41000 | 655 |
| 527 | 20240903 | 125100 | 39736758150 | 41050 | 41000 | 41050 | 40950 | 483 |
| 528 | 20240903 | 125000 | 39716963650 | 40950 | 41000 | 41050 | 40950 | 218 |
| 529 | 20240903 | 124900 | 39708031650 | 41000 | 40950 | 41000 | 40900 | 454 |
| 530 | 20240903 | 124800 | 39689433950 | 40950 | 41000 | 41000 | 40950 | 678 |
| 531 | 20240903 | 124700 | 39661660000 | 40950 | 40950 | 41000 | 40900 | 1149 |
| 532 | 20240903 | 124600 | 39614618150 | 40950 | 41000 | 41000 | 40950 | 739 |
| 533 | 20240903 | 124500 | 39584353450 | 41000 | 41050 | 41050 | 41000 | 1387 |
| 534 | 20240903 | 124400 | 39527486250 | 41050 | 41200 | 41200 | 41000 | 1124 |
| 535 | 20240903 | 124300 | 39481306650 | 41200 | 41150 | 41200 | 41150 | 307 |
| 536 | 20240903 | 124200 | 39468672050 | 41200 | 41150 | 41200 | 41100 | 305 |
| 537 | 20240903 | 124100 | 39456118950 | 41100 | 41200 | 41200 | 41050 | 448 |
| 538 | 20240903 | 124000 | 39437703350 | 41150 | 41050 | 41150 | 41050 | 1367 |
| 539 | 20240903 | 123900 | 39381569550 | 41100 | 41150 | 41150 | 41050 | 764 |
| 540 | 20240903 | 123800 | 39350172950 | 41200 | 41100 | 41200 | 41100 | 204 |
| 541 | 20240903 | 123700 | 39341785750 | 41200 | 41100 | 41250 | 41100 | 610 |
| 542 | 20240903 | 123600 | 39316693150 | 41250 | 41150 | 41250 | 41100 | 294 |
| 543 | 20240903 | 123500 | 39304597900 | 41250 | 41200 | 41300 | 41100 | 343 |
| 544 | 20240903 | 123400 | 39290478800 | 41300 | 41100 | 41300 | 41100 | 270 |
| 545 | 20240903 | 123300 | 39279368600 | 41100 | 41150 | 41250 | 41050 | 797 |
| 546 | 20240903 | 123200 | 39246589000 | 41050 | 41100 | 41150 | 41050 | 882 |
| 547 | 20240903 | 123100 | 39210352400 | 41100 | 41150 | 41200 | 41100 | 1122 |
| 548 | 20240903 | 123000 | 39164230150 | 41200 | 41300 | 41300 | 41150 | 601 |
| 549 | 20240903 | 122900 | 39139471300 | 41250 | 41250 | 41300 | 41200 | 127 |
| 550 | 20240903 | 122800 | 39134232700 | 41250 | 41100 | 41250 | 41100 | 840 |
| 551 | 20240903 | 122700 | 39099668300 | 41100 | 41100 | 41200 | 41050 | 856 |
| 552 | 20240903 | 122600 | 39064508000 | 41150 | 41100 | 41150 | 41100 | 538 |
| 553 | 20240903 | 122500 | 39042393300 | 41150 | 41100 | 41200 | 41100 | 201 |
| 554 | 20240903 | 122400 | 39034121750 | 41100 | 41250 | 41250 | 41100 | 832 |
| 555 | 20240903 | 122300 | 38999898700 | 41250 | 41350 | 41400 | 41250 | 900 |
| 556 | 20240903 | 122200 | 38962745050 | 41400 | 41350 | 41400 | 41350 | 279 |
| 557 | 20240903 | 122100 | 38951205200 | 41350 | 41450 | 41500 | 41350 | 611 |
| 558 | 20240903 | 122000 | 38925920650 | 41450 | 41450 | 41500 | 41450 | 546 |
| 559 | 20240903 | 121900 | 38903283750 | 41500 | 41500 | 41550 | 41500 | 919 |
| 560 | 20240903 | 121800 | 38865142350 | 41450 | 41450 | 41500 | 41350 | 448 |
| 561 | 20240903 | 121700 | 38846562750 | 41450 | 41400 | 41450 | 41350 | 476 |
| 562 | 20240903 | 121600 | 38826843500 | 41400 | 41350 | 41400 | 41350 | 252 |
| 563 | 20240903 | 121500 | 38816412050 | 41350 | 41350 | 41400 | 41350 | 170 |
| 564 | 20240903 | 121400 | 38809379650 | 41350 | 41350 | 41350 | 41350 | 541 |
| 565 | 20240903 | 121300 | 38787009300 | 41350 | 41250 | 41350 | 41200 | 489 |
| 566 | 20240903 | 121200 | 38766807950 | 41250 | 41200 | 41250 | 41150 | 155 |
| 567 | 20240903 | 121100 | 38760417750 | 41250 | 41350 | 41350 | 41150 | 1163 |
| 568 | 20240903 | 121000 | 38712431000 | 41350 | 41250 | 41350 | 41250 | 212 |
| 569 | 20240903 | 120900 | 38703679600 | 41250 | 41000 | 41250 | 41000 | 775 |
| 570 | 20240903 | 120800 | 38671806200 | 41000 | 41050 | 41200 | 41000 | 1150 |
| 571 | 20240903 | 120700 | 38624624000 | 41200 | 41150 | 41200 | 40950 | 4170 |
| 572 | 20240903 | 120600 | 38453549150 | 41150 | 41100 | 41200 | 41050 | 1119 |
| 573 | 20240903 | 120500 | 38407532450 | 41100 | 41200 | 41200 | 41050 | 1788 |
| 574 | 20240903 | 120400 | 38334011700 | 41150 | 41400 | 41400 | 41150 | 4527 |
| 575 | 20240903 | 120300 | 38147357000 | 41350 | 41450 | 41450 | 41350 | 625 |
| 576 | 20240903 | 120200 | 38121498300 | 41450 | 41350 | 41450 | 41300 | 393 |
| 577 | 20240903 | 120100 | 38105229000 | 41350 | 41450 | 41450 | 41350 | 1362 |
| 578 | 20240903 | 120000 | 38048845500 | 41450 | 41500 | 41500 | 41450 | 617 |
| 579 | 20240903 | 115900 | 38023268600 | 41500 | 41400 | 41500 | 41400 | 526 |
| 580 | 20240903 | 115800 | 38001450450 | 41350 | 41350 | 41400 | 41350 | 394 |
| 581 | 20240903 | 115700 | 37985155150 | 41350 | 41300 | 41400 | 41300 | 815 |
| 582 | 20240903 | 115600 | 37951445550 | 41250 | 41300 | 41350 | 41250 | 903 |
| 583 | 20240903 | 115500 | 37914177150 | 41300 | 41550 | 41550 | 41300 | 919 |
| 584 | 20240903 | 115400 | 37876121000 | 41600 | 41350 | 41600 | 41250 | 1200 |
| 585 | 20240903 | 115300 | 37826501800 | 41300 | 41550 | 41550 | 41300 | 2163 |
| 586 | 20240903 | 115200 | 37736898950 | 41550 | 41550 | 41600 | 41500 | 1107 |
| 587 | 20240903 | 115100 | 37690934450 | 41550 | 41600 | 41650 | 41550 | 1211 |
| 588 | 20240903 | 115000 | 37640582550 | 41650 | 41800 | 41800 | 41500 | 3303 |
| 589 | 20240903 | 114900 | 37503022850 | 41800 | 41850 | 41850 | 41750 | 3064 |
| 590 | 20240903 | 114800 | 37374915350 | 41850 | 41800 | 41900 | 41800 | 5470 |
| 591 | 20240903 | 114700 | 37145979800 | 41750 | 41600 | 41900 | 41550 | 11482 |
| 592 | 20240903 | 114600 | 36666198650 | 41600 | 41600 | 41650 | 41550 | 2401 |
| 593 | 20240903 | 114500 | 36566301200 | 41600 | 41450 | 41600 | 41450 | 4466 |
| 594 | 20240903 | 114400 | 36380942800 | 41450 | 41350 | 41450 | 41300 | 1644 |
| 595 | 20240903 | 114300 | 36312870850 | 41300 | 41300 | 41350 | 41300 | 957 |
| 596 | 20240903 | 114200 | 36273344950 | 41300 | 41250 | 41300 | 41250 | 1066 |
| 597 | 20240903 | 114100 | 36229328950 | 41250 | 41200 | 41250 | 41150 | 1265 |
| 598 | 20240903 | 114000 | 36177207550 | 41200 | 41300 | 41300 | 41200 | 1595 |
| 599 | 20240903 | 113900 | 36111442550 | 41300 | 41050 | 41300 | 41050 | 1853 |
| 600 | 20240903 | 113800 | 36035100150 | 41050 | 40950 | 41050 | 40950 | 319 |
| 601 | 20240903 | 113700 | 36022029850 | 40950 | 41050 | 41100 | 40950 | 731 |
| 602 | 20240903 | 113600 | 35992050100 | 41050 | 41050 | 41100 | 41000 | 711 |
| 603 | 20240903 | 113500 | 35962852000 | 41050 | 41200 | 41200 | 41050 | 1346 |
| 604 | 20240903 | 113400 | 35907470450 | 41150 | 41250 | 41300 | 41100 | 2317 |
| 605 | 20240903 | 113300 | 35812049800 | 41250 | 41100 | 41300 | 41100 | 1965 |
| 606 | 20240903 | 113200 | 35731093600 | 41100 | 41050 | 41100 | 41000 | 906 |
| 607 | 20240903 | 113100 | 35693894400 | 41050 | 41000 | 41150 | 41000 | 795 |
| 608 | 20240903 | 113000 | 35661240000 | 41050 | 41100 | 41100 | 40900 | 688 |
| 609 | 20240903 | 112900 | 35633026150 | 41050 | 40900 | 41050 | 40900 | 1368 |
| 610 | 20240903 | 112800 | 35576933250 | 40900 | 40900 | 40950 | 40850 | 688 |
| 611 | 20240903 | 112700 | 35548773900 | 40950 | 40850 | 40950 | 40800 | 489 |
| 612 | 20240903 | 112600 | 35528783750 | 40900 | 40800 | 40900 | 40750 | 1059 |
| 613 | 20240903 | 112500 | 35485551150 | 40800 | 40750 | 40800 | 40700 | 919 |
| 614 | 20240903 | 112400 | 35448077900 | 40750 | 40650 | 40900 | 40650 | 2360 |
| 615 | 20240903 | 112300 | 35352066050 | 40650 | 40950 | 40950 | 40650 | 6403 |
| 616 | 20240903 | 112200 | 35091131750 | 40900 | 40850 | 40950 | 40850 | 395 |
| 617 | 20240903 | 112100 | 35074969650 | 40850 | 40900 | 40950 | 40850 | 1877 |
| 618 | 20240903 | 112000 | 34998210300 | 40900 | 40850 | 40900 | 40850 | 298 |
| 619 | 20240903 | 111900 | 34986030500 | 40850 | 40900 | 40900 | 40850 | 2070 |
| 620 | 20240903 | 111800 | 34901444100 | 40900 | 40950 | 40950 | 40900 | 950 |
| 621 | 20240903 | 111700 | 34862582600 | 40950 | 40950 | 40950 | 40900 | 342 |
| 622 | 20240903 | 111600 | 34848584350 | 40950 | 40900 | 40950 | 40900 | 1136 |
| 623 | 20240903 | 111500 | 34802091200 | 40900 | 40950 | 41000 | 40900 | 739 |
| 624 | 20240903 | 111400 | 34771839200 | 40950 | 41000 | 41000 | 40950 | 775 |
| 625 | 20240903 | 111300 | 34740081350 | 41000 | 40850 | 41000 | 40850 | 659 |
| 626 | 20240903 | 111200 | 34713116250 | 40850 | 40900 | 40950 | 40850 | 2126 |
| 627 | 20240903 | 111100 | 34626217300 | 40950 | 40950 | 41000 | 40900 | 1338 |
| 628 | 20240903 | 111000 | 34571461950 | 41000 | 41200 | 41200 | 41000 | 2097 |
| 629 | 20240903 | 110900 | 34485266900 | 41200 | 41150 | 41200 | 41150 | 807 |
| 630 | 20240903 | 110800 | 34452026300 | 41150 | 41100 | 41200 | 41100 | 1096 |
| 631 | 20240903 | 110700 | 34406945300 | 41100 | 41050 | 41150 | 41050 | 920 |
| 632 | 20240903 | 110600 | 34369131250 | 41050 | 41100 | 41150 | 41050 | 1063 |
| 633 | 20240903 | 110500 | 34325452300 | 41100 | 41150 | 41150 | 41100 | 946 |
| 634 | 20240903 | 110400 | 34286557450 | 41100 | 41150 | 41200 | 41100 | 1308 |
| 635 | 20240903 | 110300 | 34232788350 | 41100 | 41200 | 41200 | 41050 | 1591 |
| 636 | 20240903 | 110200 | 34167356450 | 41200 | 41000 | 41200 | 41000 | 1513 |
| 637 | 20240903 | 110100 | 34105222200 | 41000 | 40950 | 41000 | 40900 | 734 |
| 638 | 20240903 | 110000 | 34075173100 | 40950 | 41000 | 41050 | 40900 | 1332 |
| 639 | 20240903 | 105900 | 34020603950 | 41000 | 40900 | 41000 | 40800 | 1488 |
| 640 | 20240903 | 105800 | 33959802950 | 40900 | 40800 | 40900 | 40750 | 1008 |
| 641 | 20240903 | 105700 | 33918667400 | 40800 | 40850 | 40900 | 40750 | 1257 |
| 642 | 20240903 | 105600 | 33867372850 | 40900 | 40750 | 40950 | 40700 | 1870 |
| 643 | 20240903 | 105500 | 33791146250 | 40750 | 40850 | 40850 | 40700 | 1404 |
| 644 | 20240903 | 105400 | 33733930300 | 40750 | 40750 | 40900 | 40700 | 2546 |
| 645 | 20240903 | 105300 | 33630217350 | 40750 | 40850 | 40950 | 40700 | 2269 |
| 646 | 20240903 | 105200 | 33537706900 | 40850 | 41050 | 41050 | 40800 | 3851 |
| 647 | 20240903 | 105100 | 33380190650 | 41050 | 41050 | 41050 | 41000 | 1318 |
| 648 | 20240903 | 105000 | 33326123150 | 41050 | 41050 | 41050 | 40950 | 733 |
| 649 | 20240903 | 104900 | 33296062000 | 41050 | 41000 | 41100 | 41000 | 828 |
| 650 | 20240903 | 104800 | 33262086350 | 41000 | 41000 | 41150 | 41000 | 1379 |
| 651 | 20240903 | 104700 | 33205460400 | 41000 | 41000 | 41000 | 40950 | 801 |
| 652 | 20240903 | 104600 | 33172636750 | 41000 | 41100 | 41150 | 40900 | 7470 |
| 653 | 20240903 | 104500 | 32866418900 | 41150 | 41250 | 41250 | 41050 | 2114 |
| 654 | 20240903 | 104400 | 32779417250 | 41250 | 41450 | 41450 | 41200 | 4138 |
| 655 | 20240903 | 104300 | 32608168950 | 41450 | 41450 | 41600 | 41400 | 11626 |
| 656 | 20240903 | 104200 | 32125778600 | 41500 | 41250 | 41500 | 41250 | 3041 |
| 657 | 20240903 | 104100 | 31999917550 | 41250 | 41000 | 41300 | 40950 | 2966 |
| 658 | 20240903 | 104000 | 31878099000 | 40950 | 41150 | 41150 | 40900 | 3018 |
| 659 | 20240903 | 103900 | 31754282850 | 41150 | 41300 | 41300 | 41150 | 1718 |
| 660 | 20240903 | 103800 | 31683422150 | 41350 | 41350 | 41350 | 41300 | 1561 |
| 661 | 20240903 | 103700 | 31618882200 | 41350 | 41400 | 41400 | 41200 | 2386 |
| 662 | 20240903 | 103600 | 31520296500 | 41350 | 41350 | 41500 | 41350 | 8387 |
| 663 | 20240903 | 103500 | 31172962750 | 41350 | 41100 | 41350 | 41100 | 5920 |
| 664 | 20240903 | 103400 | 30928747300 | 41100 | 41000 | 41100 | 40950 | 2620 |
| 665 | 20240903 | 103300 | 30821275450 | 41000 | 40900 | 41000 | 40850 | 3608 |
| 666 | 20240903 | 103200 | 30673636500 | 40900 | 40800 | 40900 | 40750 | 1531 |
| 667 | 20240903 | 103100 | 30611090850 | 40800 | 40700 | 40800 | 40700 | 535 |
| 668 | 20240903 | 103000 | 30589284900 | 40750 | 40800 | 40800 | 40600 | 1452 |
| 669 | 20240903 | 102900 | 30530243800 | 40650 | 40750 | 40850 | 40650 | 2095 |
| 670 | 20240903 | 102800 | 30444883300 | 40750 | 40850 | 40950 | 40750 | 4957 |
| 671 | 20240903 | 102700 | 30242371600 | 40850 | 40750 | 40850 | 40750 | 1256 |
| 672 | 20240903 | 102600 | 30191134650 | 40800 | 40750 | 40850 | 40650 | 1631 |
| 673 | 20240903 | 102500 | 30124709450 | 40750 | 40600 | 40850 | 40600 | 430 |
| 674 | 20240903 | 102400 | 30107198900 | 40600 | 40900 | 40950 | 40600 | 3673 |
| 675 | 20240903 | 102300 | 29957710600 | 40900 | 40900 | 40900 | 40850 | 1725 |
| 676 | 20240903 | 102200 | 29887202700 | 40900 | 40650 | 40900 | 40650 | 1177 |
| 677 | 20240903 | 102100 | 29839133100 | 40800 | 40650 | 40850 | 40650 | 3113 |
| 678 | 20240903 | 102000 | 29712483400 | 40650 | 40900 | 40900 | 40650 | 2850 |
| 679 | 20240903 | 101900 | 29596213350 | 40850 | 40800 | 40950 | 40800 | 2153 |
| 680 | 20240903 | 101800 | 29508209450 | 40850 | 40700 | 40900 | 40700 | 3574 |
| 681 | 20240903 | 101700 | 29362458600 | 40750 | 40800 | 40800 | 40550 | 8656 |
| 682 | 20240903 | 101600 | 29010365200 | 40750 | 41000 | 41000 | 40600 | 6565 |
| 683 | 20240903 | 101500 | 28742771600 | 41000 | 40850 | 41000 | 40800 | 4071 |
| 684 | 20240903 | 101400 | 28576422250 | 40850 | 40850 | 41100 | 40800 | 8458 |
| 685 | 20240903 | 101300 | 28230524150 | 40950 | 40950 | 41000 | 40850 | 11357 |
| 686 | 20240903 | 101200 | 27765977050 | 40900 | 41400 | 41500 | 40800 | 26633 |
| 687 | 20240903 | 101100 | 26671193200 | 41400 | 41450 | 41550 | 41400 | 2018 |
| 688 | 20240903 | 101000 | 26587588950 | 41450 | 41650 | 41750 | 41450 | 2827 |
| 689 | 20240903 | 100900 | 26470082750 | 41650 | 41500 | 41650 | 41500 | 2756 |
| 690 | 20240903 | 100800 | 26355501750 | 41500 | 41400 | 41500 | 41400 | 949 |
| 691 | 20240903 | 100700 | 26316172100 | 41450 | 41350 | 41450 | 41350 | 1693 |
| 692 | 20240903 | 100600 | 26246109350 | 41350 | 41500 | 41600 | 41350 | 3907 |
| 693 | 20240903 | 100500 | 26084255350 | 41500 | 41650 | 41700 | 41500 | 2789 |
| 694 | 20240903 | 100400 | 25968316750 | 41650 | 41450 | 41650 | 41400 | 3962 |
| 695 | 20240903 | 100300 | 25803985650 | 41450 | 41550 | 41550 | 41350 | 7168 |
| 696 | 20240903 | 100200 | 25506988400 | 41550 | 41750 | 41750 | 41500 | 13423 |
| 697 | 20240903 | 100100 | 24948707400 | 41750 | 41650 | 41800 | 41650 | 4508 |
| 698 | 20240903 | 100000 | 24760438950 | 41750 | 41700 | 41900 | 41650 | 5418 |
| 699 | 20240903 | 095900 | 24534492250 | 41700 | 41850 | 41950 | 41650 | 5683 |
| 700 | 20240903 | 095800 | 24297166050 | 41850 | 41700 | 41900 | 41600 | 6011 |
| 701 | 20240903 | 095700 | 24046164700 | 41650 | 41800 | 41950 | 41600 | 5520 |
| 702 | 20240903 | 095600 | 23815914500 | 41800 | 41950 | 41950 | 41550 | 9942 |
| 703 | 20240903 | 095500 | 23401774100 | 41750 | 41850 | 42250 | 41650 | 12997 |
| 704 | 20240903 | 095400 | 22858031300 | 41850 | 42150 | 42300 | 41850 | 6599 |
| 705 | 20240903 | 095300 | 22580511400 | 42150 | 42100 | 42300 | 41850 | 7690 |
| 706 | 20240903 | 095200 | 22257097750 | 42100 | 42000 | 42100 | 41750 | 6091 |
| 707 | 20240903 | 095100 | 22001722450 | 42000 | 42400 | 42400 | 41750 | 11847 |
| 708 | 20240903 | 095000 | 21504266900 | 42400 | 42350 | 42600 | 42100 | 10300 |
| 709 | 20240903 | 094900 | 21068416950 | 42350 | 42300 | 42550 | 42050 | 12122 |
| 710 | 20240903 | 094800 | 20556083300 | 42300 | 42650 | 42650 | 42100 | 6472 |
| 711 | 20240903 | 094700 | 20282415650 | 42500 | 42350 | 43000 | 42250 | 12906 |
| 712 | 20240903 | 094600 | 19732834700 | 42350 | 42250 | 42800 | 41850 | 13826 |
| 713 | 20240903 | 094500 | 19148425550 | 42300 | 42200 | 42400 | 42000 | 11072 |
| 714 | 20240903 | 094400 | 18681283450 | 42200 | 42000 | 42600 | 41900 | 13073 |
| 715 | 20240903 | 094300 | 18128746900 | 41900 | 41900 | 42000 | 41800 | 4756 |
| 716 | 20240903 | 094200 | 17929526000 | 41900 | 42000 | 42050 | 41850 | 3020 |
| 717 | 20240903 | 094100 | 17802862800 | 41950 | 42000 | 42100 | 41900 | 2737 |
| 718 | 20240903 | 094000 | 17687867300 | 42000 | 42100 | 42100 | 41900 | 3428 |
| 719 | 20240903 | 093900 | 17543837350 | 42100 | 41800 | 42100 | 41800 | 4126 |
| 720 | 20240903 | 093800 | 17370928300 | 41850 | 41950 | 42050 | 41800 | 5297 |
| 721 | 20240903 | 093700 | 17148867650 | 41950 | 41650 | 42050 | 41600 | 7998 |
| 722 | 20240903 | 093600 | 16814649950 | 41550 | 41650 | 41650 | 41450 | 11446 |
| 723 | 20240903 | 093500 | 16339112650 | 41650 | 42000 | 42000 | 41500 | 17898 |
| 724 | 20240903 | 093400 | 15592324000 | 42000 | 42250 | 42300 | 41950 | 9420 |
| 725 | 20240903 | 093300 | 15195958650 | 42200 | 42400 | 42450 | 42200 | 3602 |
| 726 | 20240903 | 093200 | 15043455600 | 42450 | 42350 | 42750 | 42250 | 7042 |
| 727 | 20240903 | 093100 | 14744162950 | 42350 | 42300 | 42350 | 42050 | 10585 |
| 728 | 20240903 | 093000 | 14298089500 | 42300 | 42350 | 42450 | 42100 | 9819 |
| 729 | 20240903 | 092900 | 13882918350 | 42200 | 42550 | 42600 | 42000 | 16147 |
| 730 | 20240903 | 092800 | 13201088900 | 42550 | 42450 | 42600 | 42400 | 2512 |
| 731 | 20240903 | 092700 | 13094451800 | 42500 | 42700 | 42850 | 42450 | 7739 |
| 732 | 20240903 | 092600 | 12764344600 | 42700 | 42450 | 42700 | 42400 | 4065 |
| 733 | 20240903 | 092500 | 12591417400 | 42400 | 42450 | 42500 | 42350 | 6616 |
| 734 | 20240903 | 092400 | 12310797000 | 42450 | 42450 | 42650 | 42350 | 12210 |
| 735 | 20240903 | 092300 | 11791934950 | 42500 | 42800 | 42900 | 42500 | 12668 |
| 736 | 20240903 | 092200 | 11251695300 | 42800 | 43000 | 43000 | 42600 | 12666 |
| 737 | 20240903 | 092100 | 10709753350 | 42850 | 43250 | 43250 | 42800 | 14836 |
| 738 | 20240903 | 092000 | 10070466000 | 43250 | 43450 | 43600 | 43200 | 7338 |
| 739 | 20240903 | 091900 | 9752075900 | 43450 | 43350 | 43500 | 43300 | 2056 |
| 740 | 20240903 | 091800 | 9662904300 | 43350 | 43400 | 43450 | 43150 | 10827 |
| 741 | 20240903 | 091700 | 9194422150 | 43400 | 43800 | 43900 | 43400 | 5516 |
| 742 | 20240903 | 091600 | 8954044300 | 43900 | 43600 | 43900 | 43600 | 3828 |
| 743 | 20240903 | 091500 | 8786720300 | 43600 | 43500 | 43700 | 43350 | 4090 |
| 744 | 20240903 | 091400 | 8608977800 | 43600 | 43700 | 43750 | 43450 | 4339 |
| 745 | 20240903 | 091300 | 8419842700 | 43750 | 43650 | 43750 | 43600 | 2237 |
| 746 | 20240903 | 091200 | 8322139050 | 43650 | 43700 | 43750 | 43550 | 2920 |
| 747 | 20240903 | 091100 | 8194677750 | 43750 | 43250 | 43800 | 43250 | 9016 |
| 748 | 20240903 | 091000 | 7802226350 | 43250 | 43550 | 43600 | 43100 | 15495 |
| 749 | 20240903 | 090900 | 7130882100 | 43550 | 43750 | 43800 | 43550 | 5361 |
| 750 | 20240903 | 090800 | 6896631800 | 43700 | 43550 | 44000 | 43550 | 9851 |
| 751 | 20240903 | 090700 | 6465599600 | 43550 | 43650 | 43900 | 43350 | 17429 |
| 752 | 20240903 | 090600 | 5706113450 | 43650 | 44000 | 44150 | 43500 | 19224 |
| 753 | 20240903 | 090500 | 4865311900 | 44000 | 44300 | 44400 | 43950 | 18200 |
| 754 | 20240903 | 090400 | 4061818100 | 44300 | 44300 | 44650 | 44300 | 8146 |
| 755 | 20240903 | 090300 | 3700055750 | 44300 | 44700 | 44950 | 44300 | 23588 |
| 756 | 20240903 | 090200 | 2646086250 | 44750 | 44450 | 44750 | 44200 | 13171 |
| 757 | 20240903 | 090100 | 2060324900 | 44400 | 44600 | 44750 | 44400 | 21417 |
| 758 | 20240903 | 090000 | 1105797350 | 44650 | 44300 | 44650 | 44100 | 23758 |