34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 3 | 20240905 | 192700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240905 | 192600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240905 | 192500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240905 | 192400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240905 | 192300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240905 | 192200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240905 | 192100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240905 | 192000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240905 | 191900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240905 | 191800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240905 | 191700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240905 | 191600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240905 | 191500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240905 | 191400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240905 | 191300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240905 | 191200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240905 | 191100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240905 | 191000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240905 | 190900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240905 | 190800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240905 | 190700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240905 | 190600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240905 | 190500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240905 | 190400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240905 | 190300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240905 | 190200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240905 | 190100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240905 | 190000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240905 | 185900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240905 | 185800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 33 | 20240905 | 185700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240905 | 185600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240905 | 185500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240905 | 185400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240905 | 185300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240905 | 185200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240905 | 185100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240905 | 185000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240905 | 184900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240905 | 184800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240905 | 184700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240905 | 184600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240905 | 184500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240905 | 184400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240905 | 184300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240905 | 184200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240905 | 184100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240905 | 184000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240905 | 183900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240905 | 183800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240905 | 183700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240905 | 183600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240905 | 183500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240905 | 183400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240905 | 183300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240905 | 183200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240905 | 183100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240905 | 183000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240905 | 182900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240905 | 182800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 63 | 20240905 | 182700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240905 | 182600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240905 | 182500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240905 | 182400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240905 | 182300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240905 | 182200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240905 | 182100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240905 | 182000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240905 | 181900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240905 | 181800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240905 | 181700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240905 | 181600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240905 | 181500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240905 | 181400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240905 | 181300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240905 | 181200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240905 | 181100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240905 | 181000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240905 | 180900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240905 | 180800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240905 | 180700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240905 | 180600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240905 | 180500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240905 | 180400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240905 | 180300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240905 | 180200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240905 | 180100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240905 | 180000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240905 | 175900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240905 | 175800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 93 | 20240905 | 175700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240905 | 175600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240905 | 175500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240905 | 175400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240905 | 175300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240905 | 175200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240905 | 175100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240905 | 175000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240905 | 174900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240905 | 174800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240905 | 174700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240905 | 174600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240905 | 174500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240905 | 174400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240905 | 174300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240905 | 174200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240905 | 174100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240905 | 174000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240905 | 173900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240905 | 173800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240905 | 173700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240905 | 173600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240905 | 173500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240905 | 173400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240905 | 173300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240905 | 173200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240905 | 173100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240905 | 173000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240905 | 172900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240905 | 172800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 123 | 20240905 | 172700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240905 | 172600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240905 | 172500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240905 | 172400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240905 | 172300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240905 | 172200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240905 | 172100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240905 | 172000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240905 | 171900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240905 | 171800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240905 | 171700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240905 | 171600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240905 | 171500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240905 | 171400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240905 | 171300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240905 | 171200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240905 | 171100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240905 | 171000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240905 | 170900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240905 | 170800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240905 | 170700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240905 | 170600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240905 | 170500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240905 | 170400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240905 | 170300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240905 | 170200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240905 | 170100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240905 | 170000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240905 | 165900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240905 | 165800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 153 | 20240905 | 165700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240905 | 165600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240905 | 165500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240905 | 165400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240905 | 165300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240905 | 165200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240905 | 165100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240905 | 165000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240905 | 164900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240905 | 164800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240905 | 164700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240905 | 164600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240905 | 164500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240905 | 164400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240905 | 164300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240905 | 164200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240905 | 164100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240905 | 164000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240905 | 163900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240905 | 163800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240905 | 163700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240905 | 163600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240905 | 163500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240905 | 163400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240905 | 163300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240905 | 163200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240905 | 163100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240905 | 163000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240905 | 162900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240905 | 162800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 183 | 20240905 | 162700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240905 | 162600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240905 | 162500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240905 | 162400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240905 | 162300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240905 | 162200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240905 | 162100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240905 | 162000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240905 | 161900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240905 | 161800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240905 | 161700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240905 | 161600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240905 | 161500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240905 | 161400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240905 | 161300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240905 | 161200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240905 | 161100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240905 | 161000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240905 | 160900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240905 | 160800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240905 | 160700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20240905 | 160600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20240905 | 160500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240905 | 160400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240905 | 160300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240905 | 160200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20240905 | 160100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20240905 | 160000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20240905 | 155900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20240905 | 155800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 213 | 20240905 | 155700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20240905 | 155600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20240905 | 155500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20240905 | 155400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20240905 | 155300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20240905 | 155200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20240905 | 155100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20240905 | 155000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20240905 | 154900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20240905 | 154800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20240905 | 154700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20240905 | 154600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20240905 | 154500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20240905 | 154400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20240905 | 154300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20240905 | 154200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20240905 | 154100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20240905 | 154000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20240905 | 153900 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20240905 | 153800 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20240905 | 153700 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20240905 | 153600 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20240905 | 153500 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20240905 | 153400 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20240905 | 153300 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20240905 | 153200 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20240905 | 153100 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20240905 | 153000 | 7248610950 | 22500 | 22500 | 22500 | 22500 | 13837 |
| 241 | 20240905 | 152900 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240905 | 152800 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 243 | 20240905 | 152700 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240905 | 152600 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240905 | 152500 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240905 | 152400 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240905 | 152300 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240905 | 152200 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240905 | 152100 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240905 | 152000 | 6937278450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240905 | 151900 | 6937278450 | 22750 | 22700 | 22750 | 22650 | 820 |
| 252 | 20240905 | 151800 | 6918656700 | 22750 | 22750 | 22750 | 22700 | 382 |
| 253 | 20240905 | 151700 | 6909970350 | 22800 | 22800 | 22800 | 22750 | 739 |
| 254 | 20240905 | 151600 | 6893156050 | 22800 | 22750 | 22800 | 22750 | 168 |
| 255 | 20240905 | 151500 | 6889328400 | 22750 | 22700 | 22800 | 22700 | 838 |
| 256 | 20240905 | 151400 | 6870268250 | 22700 | 22750 | 22750 | 22700 | 377 |
| 257 | 20240905 | 151300 | 6861708600 | 22700 | 22750 | 22800 | 22700 | 602 |
| 258 | 20240905 | 151200 | 6848013150 | 22700 | 22750 | 22800 | 22700 | 1106 |
| 259 | 20240905 | 151100 | 6822851300 | 22800 | 22900 | 22900 | 22800 | 710 |
| 260 | 20240905 | 151000 | 6806658750 | 22900 | 22900 | 22900 | 22800 | 1409 |
| 261 | 20240905 | 150900 | 6774465350 | 22900 | 22900 | 22900 | 22900 | 489 |
| 262 | 20240905 | 150800 | 6763267250 | 22900 | 22950 | 22950 | 22900 | 182 |
| 263 | 20240905 | 150700 | 6759099350 | 22900 | 22950 | 22950 | 22900 | 1234 |
| 264 | 20240905 | 150600 | 6730835550 | 22950 | 22950 | 23000 | 22900 | 606 |
| 265 | 20240905 | 150500 | 6716926000 | 22950 | 22950 | 23000 | 22900 | 178 |
| 266 | 20240905 | 150400 | 6712845850 | 22950 | 23000 | 23000 | 22950 | 395 |
| 267 | 20240905 | 150300 | 6703774800 | 23000 | 23000 | 23000 | 22950 | 622 |
| 268 | 20240905 | 150200 | 6689493800 | 23000 | 23000 | 23000 | 22950 | 45 |
| 269 | 20240905 | 150100 | 6688459050 | 23000 | 23000 | 23000 | 23000 | 442 |
| 270 | 20240905 | 150000 | 6678293050 | 23000 | 22950 | 23000 | 22950 | 73 |
| 271 | 20240905 | 145900 | 6676614850 | 22950 | 22950 | 23000 | 22950 | 206 |
| 272 | 20240905 | 145800 | 6671886450 | 23000 | 22950 | 23000 | 22950 | 641 |
| 273 | 20240905 | 145700 | 6657169250 | 22950 | 23000 | 23000 | 22950 | 167 |
| 274 | 20240905 | 145600 | 6653331600 | 23000 | 22950 | 23000 | 22950 | 881 |
| 275 | 20240905 | 145500 | 6633111900 | 22950 | 22950 | 22950 | 22950 | 52 |
| 276 | 20240905 | 145400 | 6631918500 | 22950 | 22950 | 22950 | 22950 | 290 |
| 277 | 20240905 | 145300 | 6625263000 | 22950 | 22900 | 23000 | 22900 | 769 |
| 278 | 20240905 | 145200 | 6607621450 | 23000 | 22950 | 23000 | 22950 | 77 |
| 279 | 20240905 | 145100 | 6605854150 | 22950 | 22950 | 22950 | 22950 | 99 |
| 280 | 20240905 | 145000 | 6603582100 | 22950 | 22950 | 22950 | 22900 | 265 |
| 281 | 20240905 | 144900 | 6597500400 | 22950 | 22950 | 22950 | 22900 | 202 |
| 282 | 20240905 | 144800 | 6592867000 | 22900 | 22900 | 22900 | 22900 | 551 |
| 283 | 20240905 | 144700 | 6580249100 | 22900 | 22900 | 22950 | 22900 | 227 |
| 284 | 20240905 | 144600 | 6575044800 | 22900 | 22900 | 22950 | 22850 | 183 |
| 285 | 20240905 | 144500 | 6570857000 | 22900 | 22900 | 22900 | 22850 | 85 |
| 286 | 20240905 | 144400 | 6568911450 | 22900 | 22900 | 22950 | 22900 | 54 |
| 287 | 20240905 | 144300 | 6567673350 | 22850 | 22900 | 22900 | 22850 | 46 |
| 288 | 20240905 | 144200 | 6566620050 | 22900 | 22900 | 22900 | 22850 | 664 |
| 289 | 20240905 | 144100 | 6551437450 | 22950 | 22900 | 22950 | 22900 | 355 |
| 290 | 20240905 | 144000 | 6543292900 | 22900 | 22950 | 22950 | 22900 | 332 |
| 291 | 20240905 | 143900 | 6535687550 | 22950 | 22950 | 23000 | 22950 | 49 |
| 292 | 20240905 | 143800 | 6534562950 | 22950 | 22950 | 22950 | 22900 | 241 |
| 293 | 20240905 | 143700 | 6529039650 | 22950 | 22900 | 22950 | 22900 | 76 |
| 294 | 20240905 | 143600 | 6527295500 | 22950 | 22950 | 22950 | 22950 | 88 |
| 295 | 20240905 | 143500 | 6525275900 | 22900 | 22950 | 22950 | 22900 | 996 |
| 296 | 20240905 | 143400 | 6502427300 | 22950 | 22900 | 22950 | 22900 | 373 |
| 297 | 20240905 | 143300 | 6493883250 | 22950 | 22900 | 22950 | 22900 | 346 |
| 298 | 20240905 | 143200 | 6485958750 | 22900 | 22900 | 22900 | 22850 | 317 |
| 299 | 20240905 | 143100 | 6478713450 | 22900 | 22900 | 22900 | 22850 | 209 |
| 300 | 20240905 | 143000 | 6473932450 | 22900 | 22900 | 22900 | 22850 | 146 |
| 301 | 20240905 | 142900 | 6470591500 | 22850 | 22850 | 22900 | 22800 | 297 |
| 302 | 20240905 | 142800 | 6463806150 | 22800 | 22850 | 22850 | 22800 | 103 |
| 303 | 20240905 | 142700 | 6461454250 | 22850 | 22850 | 22850 | 22800 | 121 |
| 304 | 20240905 | 142600 | 6458692350 | 22850 | 22850 | 22900 | 22750 | 643 |
| 305 | 20240905 | 142500 | 6444015300 | 22850 | 22700 | 22850 | 22700 | 223 |
| 306 | 20240905 | 142400 | 6438930550 | 22750 | 22750 | 22800 | 22700 | 799 |
| 307 | 20240905 | 142300 | 6420742400 | 22800 | 22800 | 22850 | 22800 | 606 |
| 308 | 20240905 | 142200 | 6406925550 | 22800 | 22900 | 22900 | 22800 | 1720 |
| 309 | 20240905 | 142100 | 6367647000 | 22900 | 22900 | 22900 | 22850 | 290 |
| 310 | 20240905 | 142000 | 6361014400 | 22900 | 22800 | 22900 | 22800 | 475 |
| 311 | 20240905 | 141900 | 6350152000 | 22800 | 22750 | 22850 | 22750 | 746 |
| 312 | 20240905 | 141800 | 6333147700 | 22750 | 22750 | 22750 | 22700 | 263 |
| 313 | 20240905 | 141700 | 6327166200 | 22800 | 22750 | 22800 | 22700 | 569 |
| 314 | 20240905 | 141600 | 6314228000 | 22750 | 22750 | 22800 | 22700 | 679 |
| 315 | 20240905 | 141500 | 6298784600 | 22800 | 22650 | 22800 | 22650 | 631 |
| 316 | 20240905 | 141400 | 6284443300 | 22650 | 22600 | 22700 | 22600 | 330 |
| 317 | 20240905 | 141300 | 6276967850 | 22600 | 22600 | 22650 | 22550 | 261 |
| 318 | 20240905 | 141200 | 6271076300 | 22600 | 22650 | 22650 | 22600 | 166 |
| 319 | 20240905 | 141100 | 6267323100 | 22650 | 22600 | 22650 | 22600 | 527 |
| 320 | 20240905 | 141000 | 6255412000 | 22600 | 22600 | 22650 | 22550 | 332 |
| 321 | 20240905 | 140900 | 6247913750 | 22600 | 22650 | 22650 | 22600 | 431 |
| 322 | 20240905 | 140800 | 6238172050 | 22650 | 22600 | 22650 | 22550 | 3286 |
| 323 | 20240905 | 140700 | 6164057850 | 22550 | 22600 | 22600 | 22550 | 288 |
| 324 | 20240905 | 140600 | 6157556200 | 22550 | 22550 | 22600 | 22550 | 76 |
| 325 | 20240905 | 140500 | 6155840700 | 22600 | 22550 | 22600 | 22550 | 436 |
| 326 | 20240905 | 140400 | 6146007400 | 22600 | 22650 | 22650 | 22550 | 914 |
| 327 | 20240905 | 140300 | 6125383750 | 22650 | 22600 | 22650 | 22600 | 231 |
| 328 | 20240905 | 140200 | 6120153350 | 22650 | 22650 | 22650 | 22600 | 131 |
| 329 | 20240905 | 140100 | 6117191850 | 22650 | 22650 | 22650 | 22600 | 288 |
| 330 | 20240905 | 140000 | 6110680000 | 22600 | 22600 | 22650 | 22600 | 422 |
| 331 | 20240905 | 135900 | 6101140250 | 22600 | 22650 | 22650 | 22600 | 181 |
| 332 | 20240905 | 135800 | 6097043100 | 22600 | 22650 | 22650 | 22600 | 222 |
| 333 | 20240905 | 135700 | 6092023400 | 22650 | 22700 | 22700 | 22600 | 306 |
| 334 | 20240905 | 135600 | 6085094600 | 22650 | 22600 | 22650 | 22600 | 152 |
| 335 | 20240905 | 135500 | 6081653450 | 22650 | 22750 | 22750 | 22650 | 245 |
| 336 | 20240905 | 135400 | 6076098900 | 22750 | 22750 | 22750 | 22750 | 140 |
| 337 | 20240905 | 135300 | 6072913900 | 22700 | 22750 | 22750 | 22700 | 501 |
| 338 | 20240905 | 135200 | 6061533250 | 22700 | 22750 | 22750 | 22650 | 157 |
| 339 | 20240905 | 135100 | 6057968400 | 22750 | 22700 | 22750 | 22700 | 1129 |
| 340 | 20240905 | 135000 | 6032287250 | 22650 | 22600 | 22700 | 22600 | 326 |
| 341 | 20240905 | 134900 | 6024913850 | 22550 | 22650 | 22650 | 22500 | 237 |
| 342 | 20240905 | 134800 | 6019567050 | 22650 | 22650 | 22650 | 22500 | 1312 |
| 343 | 20240905 | 134700 | 5989992200 | 22650 | 22500 | 22650 | 22500 | 1251 |
| 344 | 20240905 | 134600 | 5961776850 | 22550 | 22550 | 22550 | 22550 | 234 |
| 345 | 20240905 | 134500 | 5956500150 | 22550 | 22600 | 22600 | 22500 | 2698 |
| 346 | 20240905 | 134400 | 5895709200 | 22600 | 22550 | 22650 | 22550 | 202 |
| 347 | 20240905 | 134300 | 5891152300 | 22550 | 22550 | 22650 | 22550 | 1277 |
| 348 | 20240905 | 134200 | 5862310450 | 22600 | 22600 | 22600 | 22550 | 1266 |
| 349 | 20240905 | 134100 | 5833730250 | 22550 | 22650 | 22650 | 22550 | 107 |
| 350 | 20240905 | 134000 | 5831309950 | 22650 | 22550 | 22650 | 22550 | 702 |
| 351 | 20240905 | 133900 | 5815450650 | 22550 | 22600 | 22650 | 22550 | 284 |
| 352 | 20240905 | 133800 | 5809035600 | 22600 | 22600 | 22600 | 22600 | 706 |
| 353 | 20240905 | 133700 | 5793080000 | 22600 | 22650 | 22650 | 22600 | 217 |
| 354 | 20240905 | 133600 | 5788174650 | 22600 | 22650 | 22650 | 22550 | 1610 |
| 355 | 20240905 | 133500 | 5751835000 | 22650 | 22600 | 22650 | 22600 | 623 |
| 356 | 20240905 | 133400 | 5737733650 | 22600 | 22650 | 22650 | 22600 | 1143 |
| 357 | 20240905 | 133300 | 5711899850 | 22600 | 22650 | 22650 | 22500 | 1713 |
| 358 | 20240905 | 133200 | 5673240350 | 22600 | 22600 | 22700 | 22550 | 2642 |
| 359 | 20240905 | 133100 | 5613597300 | 22650 | 22650 | 22700 | 22650 | 447 |
| 360 | 20240905 | 133000 | 5603471350 | 22650 | 22700 | 22750 | 22650 | 140 |
| 361 | 20240905 | 132900 | 5600291450 | 22650 | 22800 | 22800 | 22600 | 1648 |
| 362 | 20240905 | 132800 | 5562928850 | 22700 | 22750 | 22750 | 22700 | 877 |
| 363 | 20240905 | 132700 | 5542982150 | 22800 | 22800 | 22800 | 22750 | 191 |
| 364 | 20240905 | 132600 | 5538632600 | 22850 | 22800 | 22850 | 22750 | 111 |
| 365 | 20240905 | 132500 | 5536100450 | 22800 | 22850 | 22850 | 22800 | 891 |
| 366 | 20240905 | 132400 | 5515782700 | 22850 | 22850 | 22850 | 22800 | 352 |
| 367 | 20240905 | 132300 | 5507752900 | 22850 | 22850 | 22850 | 22800 | 95 |
| 368 | 20240905 | 132200 | 5505583800 | 22800 | 22850 | 22850 | 22800 | 370 |
| 369 | 20240905 | 132100 | 5497131100 | 22850 | 22850 | 22900 | 22850 | 142 |
| 370 | 20240905 | 132000 | 5493885350 | 22900 | 22850 | 22900 | 22800 | 107 |
| 371 | 20240905 | 131900 | 5491441750 | 22850 | 22750 | 22850 | 22750 | 716 |
| 372 | 20240905 | 131800 | 5475117250 | 22750 | 22800 | 22850 | 22750 | 122 |
| 373 | 20240905 | 131700 | 5472334450 | 22850 | 22850 | 22850 | 22750 | 1387 |
| 374 | 20240905 | 131600 | 5440711900 | 22900 | 22900 | 22900 | 22850 | 72 |
| 375 | 20240905 | 131500 | 5439064750 | 22850 | 22850 | 22900 | 22800 | 896 |
| 376 | 20240905 | 131400 | 5418594400 | 22800 | 22800 | 22850 | 22750 | 731 |
| 377 | 20240905 | 131300 | 5401937450 | 22800 | 22800 | 22850 | 22750 | 933 |
| 378 | 20240905 | 131200 | 5380683450 | 22800 | 22750 | 22800 | 22700 | 699 |
| 379 | 20240905 | 131100 | 5364788950 | 22750 | 22700 | 22750 | 22650 | 3176 |
| 380 | 20240905 | 131000 | 5292715800 | 22750 | 22800 | 22800 | 22750 | 704 |
| 381 | 20240905 | 130900 | 5276696500 | 22750 | 22800 | 22800 | 22750 | 249 |
| 382 | 20240905 | 130800 | 5271025850 | 22800 | 22850 | 22850 | 22800 | 1291 |
| 383 | 20240905 | 130700 | 5241589500 | 22900 | 22800 | 22900 | 22800 | 257 |
| 384 | 20240905 | 130600 | 5235723500 | 22850 | 22800 | 22850 | 22750 | 637 |
| 385 | 20240905 | 130500 | 5221187600 | 22700 | 22800 | 22800 | 22700 | 2272 |
| 386 | 20240905 | 130400 | 5169534100 | 22800 | 22800 | 22850 | 22750 | 475 |
| 387 | 20240905 | 130300 | 5158705100 | 22800 | 22850 | 22850 | 22750 | 160 |
| 388 | 20240905 | 130200 | 5155059050 | 22750 | 22850 | 22850 | 22750 | 493 |
| 389 | 20240905 | 130100 | 5143822250 | 22800 | 22900 | 22900 | 22750 | 642 |
| 390 | 20240905 | 130000 | 5129184650 | 22850 | 22850 | 22850 | 22750 | 689 |
| 391 | 20240905 | 125900 | 5113490850 | 22850 | 22900 | 22900 | 22800 | 505 |
| 392 | 20240905 | 125800 | 5101972900 | 22900 | 22850 | 22900 | 22800 | 156 |
| 393 | 20240905 | 125700 | 5098407150 | 22850 | 22750 | 22850 | 22700 | 698 |
| 394 | 20240905 | 125600 | 5082501450 | 22700 | 22750 | 22800 | 22700 | 2689 |
| 395 | 20240905 | 125500 | 5021332850 | 22750 | 22800 | 22800 | 22750 | 2230 |
| 396 | 20240905 | 125400 | 4970491950 | 22850 | 22850 | 22900 | 22800 | 1068 |
| 397 | 20240905 | 125300 | 4946129300 | 22850 | 22900 | 22900 | 22850 | 688 |
| 398 | 20240905 | 125200 | 4930400550 | 22900 | 22900 | 22900 | 22800 | 764 |
| 399 | 20240905 | 125100 | 4912929150 | 22850 | 22950 | 22950 | 22850 | 2273 |
| 400 | 20240905 | 125000 | 4860920800 | 22950 | 23000 | 23000 | 22950 | 855 |
| 401 | 20240905 | 124900 | 4841296650 | 23000 | 22950 | 23050 | 22950 | 190 |
| 402 | 20240905 | 124800 | 4836927650 | 23000 | 23050 | 23050 | 23000 | 730 |
| 403 | 20240905 | 124700 | 4820134650 | 23000 | 23050 | 23050 | 23000 | 994 |
| 404 | 20240905 | 124600 | 4797263750 | 23050 | 23000 | 23050 | 23000 | 1236 |
| 405 | 20240905 | 124500 | 4768833900 | 23000 | 23050 | 23100 | 23000 | 689 |
| 406 | 20240905 | 124400 | 4752969900 | 23050 | 23100 | 23100 | 23000 | 652 |
| 407 | 20240905 | 124300 | 4737942550 | 23100 | 23050 | 23100 | 23050 | 1386 |
| 408 | 20240905 | 124200 | 4705995150 | 23050 | 23050 | 23100 | 22950 | 2103 |
| 409 | 20240905 | 124100 | 4657553950 | 23000 | 23000 | 23050 | 22900 | 6362 |
| 410 | 20240905 | 124000 | 4511330100 | 23000 | 23050 | 23100 | 23000 | 2283 |
| 411 | 20240905 | 123900 | 4458819150 | 23050 | 23050 | 23100 | 23000 | 3985 |
| 412 | 20240905 | 123800 | 4366976800 | 23100 | 23150 | 23150 | 23050 | 2033 |
| 413 | 20240905 | 123700 | 4320042650 | 23150 | 23150 | 23200 | 23150 | 559 |
| 414 | 20240905 | 123600 | 4307097100 | 23150 | 23200 | 23200 | 23150 | 1159 |
| 415 | 20240905 | 123500 | 4280261500 | 23200 | 23250 | 23250 | 23200 | 241 |
| 416 | 20240905 | 123400 | 4274666350 | 23250 | 23200 | 23250 | 23200 | 22 |
| 417 | 20240905 | 123300 | 4274155900 | 23250 | 23250 | 23250 | 23200 | 723 |
| 418 | 20240905 | 123200 | 4257378800 | 23250 | 23200 | 23250 | 23200 | 346 |
| 419 | 20240905 | 123100 | 4249350500 | 23250 | 23250 | 23250 | 23250 | 52 |
| 420 | 20240905 | 123000 | 4248141500 | 23250 | 23200 | 23300 | 23200 | 462 |
| 421 | 20240905 | 122900 | 4237420250 | 23200 | 23250 | 23300 | 23200 | 646 |
| 422 | 20240905 | 122800 | 4222404700 | 23300 | 23250 | 23300 | 23250 | 297 |
| 423 | 20240905 | 122700 | 4215498300 | 23200 | 23250 | 23250 | 23200 | 442 |
| 424 | 20240905 | 122600 | 4205241800 | 23250 | 23200 | 23250 | 23150 | 1470 |
| 425 | 20240905 | 122500 | 4171111050 | 23200 | 23250 | 23250 | 23200 | 558 |
| 426 | 20240905 | 122400 | 4158162600 | 23200 | 23200 | 23200 | 23150 | 2128 |
| 427 | 20240905 | 122300 | 4108796000 | 23150 | 23250 | 23250 | 23150 | 1244 |
| 428 | 20240905 | 122200 | 4079935650 | 23250 | 23250 | 23300 | 23200 | 1614 |
| 429 | 20240905 | 122100 | 4042459350 | 23250 | 23250 | 23250 | 23200 | 1732 |
| 430 | 20240905 | 122000 | 4002197450 | 23250 | 23300 | 23300 | 23250 | 1160 |
| 431 | 20240905 | 121900 | 3975225650 | 23300 | 23250 | 23300 | 23200 | 326 |
| 432 | 20240905 | 121800 | 3967653250 | 23250 | 23300 | 23300 | 23250 | 901 |
| 433 | 20240905 | 121700 | 3946697650 | 23300 | 23300 | 23300 | 23250 | 248 |
| 434 | 20240905 | 121600 | 3940929450 | 23300 | 23350 | 23350 | 23250 | 2655 |
| 435 | 20240905 | 121500 | 3879134500 | 23350 | 23300 | 23350 | 23300 | 313 |
| 436 | 20240905 | 121400 | 3871838000 | 23350 | 23300 | 23350 | 23300 | 156 |
| 437 | 20240905 | 121300 | 3868199650 | 23300 | 23350 | 23350 | 23300 | 636 |
| 438 | 20240905 | 121200 | 3853380500 | 23350 | 23350 | 23350 | 23350 | 80 |
| 439 | 20240905 | 121100 | 3851512500 | 23350 | 23350 | 23350 | 23350 | 181 |
| 440 | 20240905 | 121000 | 3847286150 | 23300 | 23350 | 23350 | 23300 | 174 |
| 441 | 20240905 | 120900 | 3843230200 | 23400 | 23350 | 23400 | 23350 | 21 |
| 442 | 20240905 | 120800 | 3842738950 | 23350 | 23300 | 23350 | 23300 | 80 |
| 443 | 20240905 | 120700 | 3840871050 | 23300 | 23350 | 23350 | 23250 | 2287 |
| 444 | 20240905 | 120600 | 3787575050 | 23400 | 23400 | 23400 | 23350 | 132 |
| 445 | 20240905 | 120500 | 3784489800 | 23400 | 23350 | 23400 | 23350 | 28 |
| 446 | 20240905 | 120400 | 3783835850 | 23400 | 23450 | 23450 | 23350 | 352 |
| 447 | 20240905 | 120300 | 3775604200 | 23450 | 23450 | 23450 | 23450 | 76 |
| 448 | 20240905 | 120200 | 3773822000 | 23450 | 23450 | 23450 | 23450 | 21 |
| 449 | 20240905 | 120100 | 3773329550 | 23400 | 23450 | 23450 | 23400 | 486 |
| 450 | 20240905 | 120000 | 3761956250 | 23450 | 23450 | 23450 | 23400 | 522 |
| 451 | 20240905 | 115900 | 3749737850 | 23450 | 23500 | 23500 | 23450 | 152 |
| 452 | 20240905 | 115800 | 3746172900 | 23500 | 23500 | 23500 | 23450 | 264 |
| 453 | 20240905 | 115700 | 3739976300 | 23500 | 23500 | 23500 | 23500 | 53 |
| 454 | 20240905 | 115600 | 3738730800 | 23500 | 23550 | 23550 | 23450 | 124 |
| 455 | 20240905 | 115500 | 3735816650 | 23550 | 23400 | 23550 | 23400 | 224 |
| 456 | 20240905 | 115400 | 3730556200 | 23450 | 23450 | 23450 | 23450 | 165 |
| 457 | 20240905 | 115300 | 3726686950 | 23450 | 23450 | 23450 | 23450 | 108 |
| 458 | 20240905 | 115200 | 3724154350 | 23450 | 23400 | 23450 | 23400 | 468 |
| 459 | 20240905 | 115100 | 3713202900 | 23400 | 23450 | 23450 | 23400 | 280 |
| 460 | 20240905 | 115000 | 3706642500 | 23450 | 23450 | 23450 | 23450 | 129 |
| 461 | 20240905 | 114900 | 3703617450 | 23450 | 23450 | 23450 | 23400 | 157 |
| 462 | 20240905 | 114800 | 3699940550 | 23400 | 23450 | 23450 | 23400 | 82 |
| 463 | 20240905 | 114700 | 3698019900 | 23400 | 23500 | 23500 | 23400 | 245 |
| 464 | 20240905 | 114600 | 3692274250 | 23500 | 23400 | 23550 | 23400 | 971 |
| 465 | 20240905 | 114500 | 3669507000 | 23400 | 23400 | 23400 | 23400 | 113 |
| 466 | 20240905 | 114400 | 3666862800 | 23350 | 23400 | 23400 | 23350 | 35 |
| 467 | 20240905 | 114300 | 3666043850 | 23400 | 23500 | 23500 | 23350 | 856 |
| 468 | 20240905 | 114200 | 3646041900 | 23500 | 23450 | 23500 | 23400 | 677 |
| 469 | 20240905 | 114100 | 3630185200 | 23450 | 23450 | 23500 | 23450 | 493 |
| 470 | 20240905 | 114000 | 3618623050 | 23450 | 23500 | 23500 | 23450 | 783 |
| 471 | 20240905 | 113900 | 3600259300 | 23500 | 23500 | 23500 | 23500 | 144 |
| 472 | 20240905 | 113800 | 3596875300 | 23500 | 23500 | 23550 | 23500 | 54 |
| 473 | 20240905 | 113700 | 3595604300 | 23500 | 23500 | 23500 | 23500 | 263 |
| 474 | 20240905 | 113600 | 3589423800 | 23500 | 23500 | 23500 | 23500 | 191 |
| 475 | 20240905 | 113500 | 3584935300 | 23500 | 23500 | 23500 | 23450 | 1672 |
| 476 | 20240905 | 113400 | 3545662400 | 23450 | 23550 | 23550 | 23450 | 321 |
| 477 | 20240905 | 113300 | 3538125450 | 23450 | 23500 | 23550 | 23450 | 652 |
| 478 | 20240905 | 113200 | 3522820250 | 23550 | 23500 | 23550 | 23500 | 944 |
| 479 | 20240905 | 113100 | 3500635700 | 23400 | 23350 | 23450 | 23350 | 881 |
| 480 | 20240905 | 113000 | 3480002550 | 23350 | 23300 | 23350 | 23300 | 424 |
| 481 | 20240905 | 112900 | 3470103200 | 23300 | 23400 | 23400 | 23300 | 106 |
| 482 | 20240905 | 112800 | 3467626850 | 23250 | 23400 | 23400 | 23250 | 2482 |
| 483 | 20240905 | 112700 | 3409795650 | 23400 | 23400 | 23400 | 23400 | 32 |
| 484 | 20240905 | 112600 | 3409046850 | 23350 | 23350 | 23350 | 23300 | 679 |
| 485 | 20240905 | 112500 | 3393193400 | 23350 | 23400 | 23450 | 23350 | 441 |
| 486 | 20240905 | 112400 | 3382874000 | 23400 | 23400 | 23450 | 23400 | 722 |
| 487 | 20240905 | 112300 | 3365971550 | 23400 | 23400 | 23400 | 23400 | 261 |
| 488 | 20240905 | 112200 | 3359864150 | 23400 | 23350 | 23400 | 23350 | 186 |
| 489 | 20240905 | 112100 | 3355518350 | 23300 | 23350 | 23350 | 23300 | 1033 |
| 490 | 20240905 | 112000 | 3331411100 | 23300 | 23250 | 23300 | 23250 | 627 |
| 491 | 20240905 | 111900 | 3316817250 | 23250 | 23300 | 23300 | 23250 | 253 |
| 492 | 20240905 | 111800 | 3310923350 | 23300 | 23350 | 23350 | 23250 | 380 |
| 493 | 20240905 | 111700 | 3302073750 | 23350 | 23300 | 23350 | 23250 | 413 |
| 494 | 20240905 | 111600 | 3292449100 | 23250 | 23300 | 23300 | 23250 | 698 |
| 495 | 20240905 | 111500 | 3276199150 | 23300 | 23300 | 23300 | 23250 | 170 |
| 496 | 20240905 | 111400 | 3272244400 | 23300 | 23350 | 23350 | 23250 | 920 |
| 497 | 20240905 | 111300 | 3250813350 | 23300 | 23300 | 23350 | 23300 | 479 |
| 498 | 20240905 | 111200 | 3239646100 | 23300 | 23350 | 23400 | 23300 | 722 |
| 499 | 20240905 | 111100 | 3222794350 | 23250 | 23350 | 23400 | 23250 | 522 |
| 500 | 20240905 | 111000 | 3210638700 | 23400 | 23300 | 23400 | 23250 | 1949 |
| 501 | 20240905 | 110900 | 3165222900 | 23250 | 23300 | 23350 | 23250 | 1266 |
| 502 | 20240905 | 110800 | 3135731350 | 23300 | 23300 | 23350 | 23250 | 863 |
| 503 | 20240905 | 110700 | 3115623300 | 23300 | 23350 | 23350 | 23250 | 2789 |
| 504 | 20240905 | 110600 | 3050690550 | 23350 | 23400 | 23450 | 23300 | 2345 |
| 505 | 20240905 | 110500 | 2995920700 | 23500 | 23450 | 23500 | 23400 | 859 |
| 506 | 20240905 | 110400 | 2975789450 | 23450 | 23400 | 23450 | 23400 | 867 |
| 507 | 20240905 | 110300 | 2955499350 | 23400 | 23500 | 23500 | 23400 | 456 |
| 508 | 20240905 | 110200 | 2944813400 | 23500 | 23500 | 23500 | 23450 | 117 |
| 509 | 20240905 | 110100 | 2942064000 | 23500 | 23450 | 23500 | 23400 | 1299 |
| 510 | 20240905 | 110000 | 2911623900 | 23450 | 23500 | 23500 | 23450 | 324 |
| 511 | 20240905 | 105900 | 2904015000 | 23500 | 23500 | 23550 | 23500 | 318 |
| 512 | 20240905 | 105800 | 2896534100 | 23450 | 23550 | 23550 | 23450 | 722 |
| 513 | 20240905 | 105700 | 2879565700 | 23550 | 23450 | 23550 | 23450 | 752 |
| 514 | 20240905 | 105600 | 2861899800 | 23450 | 23500 | 23500 | 23450 | 1208 |
| 515 | 20240905 | 105500 | 2833564850 | 23500 | 23600 | 23600 | 23500 | 1166 |
| 516 | 20240905 | 105400 | 2806133100 | 23600 | 23550 | 23600 | 23500 | 480 |
| 517 | 20240905 | 105300 | 2794831750 | 23550 | 23550 | 23550 | 23500 | 1428 |
| 518 | 20240905 | 105200 | 2761240100 | 23550 | 23650 | 23700 | 23550 | 2750 |
| 519 | 20240905 | 105100 | 2696355500 | 23700 | 23700 | 23750 | 23650 | 2505 |
| 520 | 20240905 | 105000 | 2637102050 | 23700 | 23750 | 23750 | 23650 | 1954 |
| 521 | 20240905 | 104900 | 2590794100 | 23750 | 23800 | 23850 | 23750 | 1580 |
| 522 | 20240905 | 104800 | 2553266400 | 23850 | 23800 | 23850 | 23800 | 592 |
| 523 | 20240905 | 104700 | 2539176650 | 23850 | 23800 | 23850 | 23800 | 26 |
| 524 | 20240905 | 104600 | 2538557650 | 23800 | 23850 | 23850 | 23800 | 712 |
| 525 | 20240905 | 104500 | 2521595550 | 23850 | 23800 | 23850 | 23800 | 1319 |
| 526 | 20240905 | 104400 | 2490199450 | 23800 | 23800 | 23850 | 23800 | 1126 |
| 527 | 20240905 | 104300 | 2463399500 | 23800 | 23900 | 23900 | 23800 | 1009 |
| 528 | 20240905 | 104200 | 2439363050 | 23850 | 23850 | 23850 | 23850 | 853 |
| 529 | 20240905 | 104100 | 2419019000 | 23900 | 23950 | 23950 | 23900 | 65 |
| 530 | 20240905 | 104000 | 2417465250 | 23950 | 23900 | 23950 | 23900 | 169 |
| 531 | 20240905 | 103900 | 2413425750 | 23900 | 23900 | 23900 | 23900 | 708 |
| 532 | 20240905 | 103800 | 2396504550 | 23900 | 23900 | 23950 | 23900 | 514 |
| 533 | 20240905 | 103700 | 2384219650 | 23900 | 23900 | 23900 | 23900 | 366 |
| 534 | 20240905 | 103600 | 2375472250 | 23900 | 23950 | 23950 | 23900 | 71 |
| 535 | 20240905 | 103500 | 2373775200 | 23950 | 23950 | 23950 | 23900 | 653 |
| 536 | 20240905 | 103400 | 2358162050 | 23950 | 23900 | 23950 | 23900 | 161 |
| 537 | 20240905 | 103300 | 2354313050 | 23900 | 23900 | 23950 | 23900 | 802 |
| 538 | 20240905 | 103200 | 2335140350 | 23950 | 23950 | 24000 | 23900 | 588 |
| 539 | 20240905 | 103100 | 2321079050 | 23950 | 23950 | 23950 | 23950 | 379 |
| 540 | 20240905 | 103000 | 2312002000 | 23950 | 23950 | 23950 | 23950 | 18 |
| 541 | 20240905 | 102900 | 2311570900 | 23950 | 24050 | 24050 | 23950 | 838 |
| 542 | 20240905 | 102800 | 2291496900 | 24050 | 24000 | 24050 | 23950 | 155 |
| 543 | 20240905 | 102700 | 2287778350 | 24000 | 24000 | 24000 | 23950 | 669 |
| 544 | 20240905 | 102600 | 2271749900 | 23950 | 24050 | 24050 | 23950 | 326 |
| 545 | 20240905 | 102500 | 2263931650 | 24050 | 24000 | 24050 | 24000 | 117 |
| 546 | 20240905 | 102400 | 2261123350 | 24000 | 23950 | 24000 | 23950 | 825 |
| 547 | 20240905 | 102300 | 2241354750 | 24000 | 24000 | 24000 | 23950 | 272 |
| 548 | 20240905 | 102200 | 2234837150 | 24000 | 24000 | 24000 | 24000 | 36 |
| 549 | 20240905 | 102100 | 2233973150 | 23950 | 24050 | 24050 | 23950 | 520 |
| 550 | 20240905 | 102000 | 2221499650 | 24050 | 24100 | 24100 | 24000 | 324 |
| 551 | 20240905 | 101900 | 2213699300 | 24100 | 24100 | 24100 | 24100 | 42 |
| 552 | 20240905 | 101800 | 2212687100 | 24050 | 24000 | 24050 | 23950 | 804 |
| 553 | 20240905 | 101700 | 2193389150 | 24000 | 24050 | 24050 | 23950 | 161 |
| 554 | 20240905 | 101600 | 2189530000 | 23950 | 24000 | 24000 | 23950 | 1517 |
| 555 | 20240905 | 101500 | 2153123500 | 24000 | 24000 | 24050 | 24000 | 516 |
| 556 | 20240905 | 101400 | 2140739250 | 24100 | 24050 | 24100 | 24000 | 906 |
| 557 | 20240905 | 101300 | 2118952750 | 24050 | 24050 | 24050 | 24050 | 245 |
| 558 | 20240905 | 101200 | 2113060500 | 24050 | 24100 | 24100 | 24050 | 1307 |
| 559 | 20240905 | 101100 | 2081626650 | 24100 | 24100 | 24100 | 24050 | 195 |
| 560 | 20240905 | 101000 | 2076928700 | 24100 | 24100 | 24100 | 24100 | 556 |
| 561 | 20240905 | 100900 | 2063529100 | 24100 | 24100 | 24100 | 24100 | 838 |
| 562 | 20240905 | 100800 | 2043333300 | 24150 | 24200 | 24200 | 24100 | 684 |
| 563 | 20240905 | 100700 | 2026841900 | 24200 | 24200 | 24200 | 24200 | 45 |
| 564 | 20240905 | 100600 | 2025752900 | 24200 | 24200 | 24200 | 24150 | 24 |
| 565 | 20240905 | 100500 | 2025172600 | 24200 | 24100 | 24200 | 24100 | 120 |
| 566 | 20240905 | 100400 | 2022274750 | 24200 | 24100 | 24200 | 24100 | 322 |
| 567 | 20240905 | 100300 | 2014514450 | 24100 | 24200 | 24200 | 24100 | 3012 |
| 568 | 20240905 | 100200 | 1941739400 | 24250 | 24250 | 24250 | 24200 | 255 |
| 569 | 20240905 | 100100 | 1935565000 | 24250 | 24250 | 24250 | 24250 | 312 |
| 570 | 20240905 | 100000 | 1927999000 | 24300 | 24250 | 24300 | 24250 | 193 |
| 571 | 20240905 | 095900 | 1923317650 | 24250 | 24250 | 24300 | 24200 | 771 |
| 572 | 20240905 | 095800 | 1904619150 | 24250 | 24250 | 24250 | 24250 | 3 |
| 573 | 20240905 | 095700 | 1904546400 | 24300 | 24250 | 24300 | 24250 | 501 |
| 574 | 20240905 | 095600 | 1892397100 | 24250 | 24250 | 24300 | 24200 | 884 |
| 575 | 20240905 | 095500 | 1870953600 | 24250 | 24250 | 24300 | 24250 | 761 |
| 576 | 20240905 | 095400 | 1852498800 | 24300 | 24300 | 24300 | 24300 | 6 |
| 577 | 20240905 | 095300 | 1852353000 | 24300 | 24300 | 24300 | 24300 | 1160 |
| 578 | 20240905 | 095200 | 1824165000 | 24300 | 24300 | 24350 | 24300 | 391 |
| 579 | 20240905 | 095100 | 1814663550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 580 | 20240905 | 095000 | 1814663550 | 24300 | 24350 | 24350 | 24300 | 649 |
| 581 | 20240905 | 094900 | 1798890850 | 24350 | 24350 | 24350 | 24350 | 23 |
| 582 | 20240905 | 094800 | 1798330800 | 24350 | 24350 | 24350 | 24350 | 11 |
| 583 | 20240905 | 094700 | 1798062950 | 24350 | 24300 | 24350 | 24300 | 137 |
| 584 | 20240905 | 094600 | 1794733550 | 24350 | 24350 | 24400 | 24300 | 1600 |
| 585 | 20240905 | 094500 | 1755830450 | 24350 | 24350 | 24400 | 24350 | 353 |
| 586 | 20240905 | 094400 | 1747234600 | 24400 | 24350 | 24400 | 24300 | 369 |
| 587 | 20240905 | 094300 | 1738247800 | 24350 | 24450 | 24450 | 24350 | 264 |
| 588 | 20240905 | 094200 | 1731817600 | 24450 | 24350 | 24450 | 24350 | 16 |
| 589 | 20240905 | 094100 | 1731427650 | 24400 | 24300 | 24450 | 24300 | 197 |
| 590 | 20240905 | 094000 | 1726640300 | 24300 | 24400 | 24450 | 24300 | 450 |
| 591 | 20240905 | 093900 | 1715663550 | 24400 | 24400 | 24400 | 24350 | 103 |
| 592 | 20240905 | 093800 | 1713155350 | 24400 | 24300 | 24400 | 24300 | 689 |
| 593 | 20240905 | 093700 | 1696409750 | 24400 | 24400 | 24400 | 24400 | 13 |
| 594 | 20240905 | 093600 | 1696092550 | 24450 | 24400 | 24450 | 24300 | 427 |
| 595 | 20240905 | 093500 | 1685702050 | 24450 | 24400 | 24450 | 24350 | 964 |
| 596 | 20240905 | 093400 | 1662199350 | 24350 | 24350 | 24350 | 24350 | 125 |
| 597 | 20240905 | 093300 | 1659155600 | 24400 | 24250 | 24400 | 24250 | 649 |
| 598 | 20240905 | 093200 | 1643372600 | 24300 | 24200 | 24350 | 24200 | 715 |
| 599 | 20240905 | 093100 | 1626026650 | 24200 | 24450 | 24600 | 24150 | 12386 |
| 600 | 20240905 | 093000 | 1324620050 | 24600 | 24450 | 24600 | 24450 | 589 |
| 601 | 20240905 | 092900 | 1310162700 | 24600 | 24450 | 24600 | 24450 | 796 |
| 602 | 20240905 | 092800 | 1290631800 | 24600 | 24600 | 24650 | 24450 | 1063 |
| 603 | 20240905 | 092700 | 1264548200 | 24500 | 24550 | 24600 | 24450 | 1080 |
| 604 | 20240905 | 092600 | 1238039850 | 24450 | 24500 | 24600 | 24450 | 3887 |
| 605 | 20240905 | 092500 | 1142762050 | 24600 | 24600 | 24600 | 24500 | 770 |
| 606 | 20240905 | 092400 | 1123843150 | 24500 | 24600 | 24600 | 24500 | 980 |
| 607 | 20240905 | 092300 | 1099763900 | 24500 | 24450 | 24600 | 24450 | 670 |
| 608 | 20240905 | 092200 | 1083324700 | 24550 | 24600 | 24750 | 24450 | 10579 |
| 609 | 20240905 | 092100 | 823634350 | 24700 | 24700 | 24750 | 24500 | 3143 |
| 610 | 20240905 | 092000 | 746147950 | 24550 | 24500 | 24700 | 24450 | 2182 |
| 611 | 20240905 | 091900 | 692479500 | 24600 | 24650 | 24650 | 24450 | 3304 |
| 612 | 20240905 | 091800 | 611327250 | 24600 | 24600 | 24650 | 24500 | 1140 |
| 613 | 20240905 | 091700 | 583300450 | 24500 | 24500 | 24600 | 24500 | 583 |
| 614 | 20240905 | 091600 | 568973950 | 24600 | 24650 | 24750 | 24450 | 6200 |
| 615 | 20240905 | 091500 | 416563900 | 24750 | 24600 | 24750 | 24550 | 3235 |
| 616 | 20240905 | 091400 | 336760100 | 24600 | 24450 | 24600 | 24400 | 1849 |
| 617 | 20240905 | 091300 | 291423350 | 24450 | 24400 | 24500 | 24400 | 752 |
| 618 | 20240905 | 091200 | 273069050 | 24400 | 24450 | 24500 | 24400 | 1292 |
| 619 | 20240905 | 091100 | 241533050 | 24400 | 24500 | 24500 | 24400 | 988 |
| 620 | 20240905 | 091000 | 217403500 | 24450 | 24450 | 24500 | 24450 | 1060 |
| 621 | 20240905 | 090900 | 191436050 | 24450 | 24450 | 24450 | 24450 | 198 |
| 622 | 20240905 | 090800 | 186594950 | 24550 | 24450 | 24550 | 24450 | 170 |
| 623 | 20240905 | 090700 | 182433250 | 24400 | 24450 | 24450 | 24350 | 1264 |
| 624 | 20240905 | 090600 | 151581550 | 24500 | 24500 | 24550 | 24500 | 646 |
| 625 | 20240905 | 090500 | 135753300 | 24500 | 24550 | 24550 | 24500 | 404 |
| 626 | 20240905 | 090400 | 125845850 | 24550 | 24650 | 24650 | 24550 | 172 |
| 627 | 20240905 | 090300 | 121611900 | 24650 | 24550 | 24650 | 24500 | 363 |
| 628 | 20240905 | 090200 | 112701700 | 24550 | 24650 | 24700 | 24500 | 1368 |
| 629 | 20240905 | 090100 | 79081050 | 24600 | 24750 | 24750 | 24600 | 124 |
| 630 | 20240905 | 090000 | 76023000 | 24700 | 24600 | 24700 | 24550 | 2996 |