33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 3 | 20240903 | 185900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240903 | 185800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240903 | 185700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240903 | 185600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240903 | 185500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240903 | 185400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240903 | 185300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240903 | 185200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240903 | 185100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240903 | 185000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240903 | 184900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240903 | 184800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240903 | 184700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240903 | 184600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240903 | 184500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240903 | 184400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240903 | 184300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240903 | 184200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240903 | 184100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240903 | 184000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240903 | 183900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240903 | 183800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240903 | 183700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240903 | 183600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240903 | 183500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240903 | 183400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240903 | 183300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240903 | 183200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240903 | 183100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240903 | 183000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 33 | 20240903 | 182900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240903 | 182800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240903 | 182700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240903 | 182600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240903 | 182500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240903 | 182400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240903 | 182300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240903 | 182200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240903 | 182100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240903 | 182000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240903 | 181900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240903 | 181800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240903 | 181700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240903 | 181600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240903 | 181500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240903 | 181400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240903 | 181300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240903 | 181200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240903 | 181100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240903 | 181000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240903 | 180900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240903 | 180800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240903 | 180700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240903 | 180600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240903 | 180500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240903 | 180400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240903 | 180300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240903 | 180200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240903 | 180100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240903 | 180000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 63 | 20240903 | 175900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240903 | 175800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240903 | 175700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240903 | 175600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240903 | 175500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240903 | 175400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240903 | 175300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240903 | 175200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240903 | 175100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240903 | 175000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240903 | 174900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240903 | 174800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240903 | 174700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240903 | 174600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240903 | 174500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240903 | 174400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240903 | 174300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240903 | 174200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240903 | 174100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240903 | 174000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240903 | 173900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240903 | 173800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240903 | 173700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240903 | 173600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240903 | 173500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240903 | 173400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240903 | 173300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240903 | 173200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240903 | 173100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240903 | 173000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 93 | 20240903 | 172900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240903 | 172800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240903 | 172700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240903 | 172600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240903 | 172500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240903 | 172400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240903 | 172300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240903 | 172200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240903 | 172100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240903 | 172000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240903 | 171900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240903 | 171800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240903 | 171700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240903 | 171600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240903 | 171500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240903 | 171400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240903 | 171300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240903 | 171200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240903 | 171100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240903 | 171000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240903 | 170900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240903 | 170800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240903 | 170700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240903 | 170600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240903 | 170500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240903 | 170400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240903 | 170300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240903 | 170200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240903 | 170100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240903 | 170000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 123 | 20240903 | 165900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240903 | 165800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240903 | 165700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240903 | 165600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240903 | 165500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240903 | 165400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240903 | 165300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240903 | 165200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240903 | 165100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240903 | 165000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240903 | 164900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240903 | 164800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240903 | 164700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240903 | 164600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240903 | 164500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240903 | 164400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240903 | 164300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240903 | 164200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240903 | 164100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240903 | 164000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240903 | 163900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240903 | 163800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240903 | 163700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240903 | 163600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240903 | 163500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240903 | 163400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240903 | 163300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240903 | 163200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240903 | 163100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240903 | 163000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 153 | 20240903 | 162900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240903 | 162800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240903 | 162700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240903 | 162600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240903 | 162500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240903 | 162400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240903 | 162300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240903 | 162200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240903 | 162100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240903 | 162000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240903 | 161900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240903 | 161800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240903 | 161700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240903 | 161600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240903 | 161500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240903 | 161400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240903 | 161300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240903 | 161200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240903 | 161100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240903 | 161000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240903 | 160900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240903 | 160800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240903 | 160700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240903 | 160600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240903 | 160500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240903 | 160400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240903 | 160300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240903 | 160200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240903 | 160100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240903 | 160000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 44718 |
| 183 | 20240903 | 155900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240903 | 155800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240903 | 155700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240903 | 155600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240903 | 155500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240903 | 155400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240903 | 155300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240903 | 155200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240903 | 155100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240903 | 155000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240903 | 154900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240903 | 154800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240903 | 154700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240903 | 154600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240903 | 154500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240903 | 154400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240903 | 154300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240903 | 154200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240903 | 154100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240903 | 154000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240903 | 153900 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240903 | 153800 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240903 | 153700 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240903 | 153600 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240903 | 153500 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240903 | 153400 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240903 | 153300 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240903 | 153200 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240903 | 153100 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240903 | 153000 | 45374132350 | 21800 | 21800 | 21800 | 21800 | 89436 |
| 213 | 20240903 | 152900 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 214 | 20240903 | 152800 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 215 | 20240903 | 152700 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 216 | 20240903 | 152600 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 217 | 20240903 | 152500 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 218 | 20240903 | 152400 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 219 | 20240903 | 152300 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 220 | 20240903 | 152200 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 221 | 20240903 | 152100 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 222 | 20240903 | 152000 | 44399279950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 223 | 20240903 | 151900 | 44399279950 | 21850 | 21800 | 21850 | 21800 | 1209 |
| 224 | 20240903 | 151800 | 44372892050 | 21800 | 21800 | 21850 | 21800 | 1327 |
| 225 | 20240903 | 151700 | 44343922750 | 21800 | 21800 | 21850 | 21800 | 6962 |
| 226 | 20240903 | 151600 | 44191815650 | 21850 | 21850 | 21850 | 21800 | 757 |
| 227 | 20240903 | 151500 | 44175297300 | 21800 | 21800 | 21850 | 21800 | 1337 |
| 228 | 20240903 | 151400 | 44146138300 | 21850 | 21850 | 21850 | 21750 | 1842 |
| 229 | 20240903 | 151300 | 44105983050 | 21850 | 21800 | 21850 | 21750 | 1269 |
| 230 | 20240903 | 151200 | 44078307800 | 21800 | 21800 | 21800 | 21750 | 1410 |
| 231 | 20240903 | 151100 | 44047576100 | 21800 | 21800 | 21800 | 21750 | 1826 |
| 232 | 20240903 | 151000 | 44007827200 | 21800 | 21800 | 21800 | 21700 | 10263 |
| 233 | 20240903 | 150900 | 43784728750 | 21750 | 21800 | 21800 | 21750 | 1011 |
| 234 | 20240903 | 150800 | 43762698200 | 21800 | 21800 | 21850 | 21750 | 2093 |
| 235 | 20240903 | 150700 | 43717067300 | 21800 | 21800 | 21850 | 21750 | 363 |
| 236 | 20240903 | 150600 | 43709144050 | 21800 | 21800 | 21850 | 21750 | 1020 |
| 237 | 20240903 | 150500 | 43686895500 | 21850 | 21800 | 21850 | 21750 | 2351 |
| 238 | 20240903 | 150400 | 43635635300 | 21800 | 21800 | 21850 | 21750 | 3495 |
| 239 | 20240903 | 150300 | 43559444550 | 21800 | 21800 | 21800 | 21750 | 926 |
| 240 | 20240903 | 150200 | 43539267600 | 21800 | 21750 | 21800 | 21700 | 3163 |
| 241 | 20240903 | 150100 | 43470463650 | 21700 | 21750 | 21750 | 21700 | 997 |
| 242 | 20240903 | 150000 | 43448814250 | 21750 | 21850 | 21850 | 21700 | 9615 |
| 243 | 20240903 | 145900 | 43239539000 | 21850 | 21850 | 21850 | 21800 | 657 |
| 244 | 20240903 | 145800 | 43225195350 | 21850 | 21800 | 21850 | 21750 | 1580 |
| 245 | 20240903 | 145700 | 43190731050 | 21800 | 21800 | 21800 | 21750 | 996 |
| 246 | 20240903 | 145600 | 43169026650 | 21800 | 21800 | 21800 | 21750 | 895 |
| 247 | 20240903 | 145500 | 43149522350 | 21800 | 21800 | 21800 | 21750 | 583 |
| 248 | 20240903 | 145400 | 43136819150 | 21800 | 21800 | 21800 | 21750 | 3867 |
| 249 | 20240903 | 145300 | 43052520850 | 21800 | 21800 | 21800 | 21750 | 911 |
| 250 | 20240903 | 145200 | 43032663750 | 21750 | 21800 | 21800 | 21750 | 871 |
| 251 | 20240903 | 145100 | 43013676900 | 21800 | 21800 | 21800 | 21750 | 1035 |
| 252 | 20240903 | 145000 | 42991114250 | 21800 | 21800 | 21800 | 21750 | 2417 |
| 253 | 20240903 | 144900 | 42938518400 | 21800 | 21800 | 21800 | 21750 | 603 |
| 254 | 20240903 | 144800 | 42925376150 | 21800 | 21800 | 21800 | 21750 | 1297 |
| 255 | 20240903 | 144700 | 42897111050 | 21800 | 21750 | 21800 | 21750 | 862 |
| 256 | 20240903 | 144600 | 42878333700 | 21800 | 21750 | 21800 | 21750 | 3736 |
| 257 | 20240903 | 144500 | 42796936200 | 21800 | 21800 | 21800 | 21750 | 3795 |
| 258 | 20240903 | 144400 | 42714232800 | 21750 | 21750 | 21800 | 21750 | 1114 |
| 259 | 20240903 | 144300 | 42689968300 | 21800 | 21750 | 21800 | 21750 | 873 |
| 260 | 20240903 | 144200 | 42670938500 | 21800 | 21800 | 21800 | 21750 | 1682 |
| 261 | 20240903 | 144100 | 42634325350 | 21750 | 21800 | 21800 | 21750 | 642 |
| 262 | 20240903 | 144000 | 42620338900 | 21800 | 21800 | 21800 | 21750 | 3469 |
| 263 | 20240903 | 143900 | 42544716250 | 21800 | 21800 | 21800 | 21700 | 971 |
| 264 | 20240903 | 143800 | 42523559850 | 21800 | 21800 | 21800 | 21700 | 943 |
| 265 | 20240903 | 143700 | 42503024300 | 21800 | 21750 | 21800 | 21700 | 2284 |
| 266 | 20240903 | 143600 | 42453281600 | 21750 | 21750 | 21800 | 21700 | 3534 |
| 267 | 20240903 | 143500 | 42376401600 | 21750 | 21750 | 21750 | 21700 | 1228 |
| 268 | 20240903 | 143400 | 42349708850 | 21750 | 21800 | 21800 | 21700 | 1268 |
| 269 | 20240903 | 143300 | 42322125600 | 21800 | 21750 | 21800 | 21700 | 7313 |
| 270 | 20240903 | 143200 | 42163062200 | 21750 | 21750 | 21750 | 21700 | 1059 |
| 271 | 20240903 | 143100 | 42140053150 | 21750 | 21700 | 21750 | 21650 | 14587 |
| 272 | 20240903 | 143000 | 41823649050 | 21700 | 21750 | 21750 | 21650 | 12913 |
| 273 | 20240903 | 142900 | 41543425100 | 21750 | 21750 | 21800 | 21750 | 5470 |
| 274 | 20240903 | 142800 | 41424397100 | 21800 | 21800 | 21800 | 21750 | 666 |
| 275 | 20240903 | 142700 | 41409878700 | 21750 | 21850 | 21850 | 21750 | 576 |
| 276 | 20240903 | 142600 | 41397315900 | 21850 | 21800 | 21850 | 21800 | 10740 |
| 277 | 20240903 | 142500 | 41162803550 | 21800 | 21800 | 21850 | 21750 | 2301 |
| 278 | 20240903 | 142400 | 41112647450 | 21800 | 21750 | 21800 | 21750 | 1585 |
| 279 | 20240903 | 142300 | 41078147550 | 21750 | 21750 | 21750 | 21700 | 3650 |
| 280 | 20240903 | 142200 | 40998767750 | 21800 | 21800 | 21800 | 21750 | 1151 |
| 281 | 20240903 | 142100 | 40973696150 | 21800 | 21800 | 21800 | 21750 | 1674 |
| 282 | 20240903 | 142000 | 40937238150 | 21800 | 21800 | 21800 | 21750 | 1301 |
| 283 | 20240903 | 141900 | 40908878350 | 21800 | 21750 | 21800 | 21750 | 4529 |
| 284 | 20240903 | 141800 | 40810352650 | 21800 | 21800 | 21800 | 21750 | 694 |
| 285 | 20240903 | 141700 | 40795246050 | 21800 | 21800 | 21800 | 21750 | 1156 |
| 286 | 20240903 | 141600 | 40770062150 | 21800 | 21800 | 21800 | 21750 | 554 |
| 287 | 20240903 | 141500 | 40757996550 | 21800 | 21750 | 21800 | 21750 | 2581 |
| 288 | 20240903 | 141400 | 40701837200 | 21750 | 21750 | 21800 | 21750 | 2772 |
| 289 | 20240903 | 141300 | 40641509150 | 21800 | 21800 | 21800 | 21750 | 1519 |
| 290 | 20240903 | 141200 | 40608456800 | 21800 | 21800 | 21800 | 21750 | 427 |
| 291 | 20240903 | 141100 | 40599150550 | 21800 | 21750 | 21800 | 21750 | 397 |
| 292 | 20240903 | 141000 | 40590509850 | 21800 | 21800 | 21800 | 21750 | 934 |
| 293 | 20240903 | 140900 | 40570150400 | 21800 | 21850 | 21850 | 21750 | 1091 |
| 294 | 20240903 | 140800 | 40546387400 | 21800 | 21850 | 21850 | 21800 | 7924 |
| 295 | 20240903 | 140700 | 40373521150 | 21850 | 21800 | 21850 | 21750 | 6079 |
| 296 | 20240903 | 140600 | 40240969750 | 21800 | 21750 | 21900 | 21750 | 5065 |
| 297 | 20240903 | 140500 | 40130550700 | 21800 | 21750 | 21900 | 21700 | 13749 |
| 298 | 20240903 | 140400 | 39831072700 | 21700 | 21750 | 21750 | 21700 | 4867 |
| 299 | 20240903 | 140300 | 39725363150 | 21750 | 21750 | 21750 | 21700 | 1130 |
| 300 | 20240903 | 140200 | 39700793800 | 21750 | 21700 | 21750 | 21700 | 2587 |
| 301 | 20240903 | 140100 | 39644624750 | 21700 | 21750 | 21750 | 21700 | 5598 |
| 302 | 20240903 | 140000 | 39523019700 | 21750 | 21800 | 21800 | 21700 | 11351 |
| 303 | 20240903 | 135900 | 39276078450 | 21750 | 21850 | 21850 | 21750 | 15421 |
| 304 | 20240903 | 135800 | 38940006350 | 21800 | 21900 | 21900 | 21800 | 25435 |
| 305 | 20240903 | 135700 | 38384973450 | 21900 | 21900 | 21900 | 21850 | 3225 |
| 306 | 20240903 | 135600 | 38314499000 | 21900 | 21850 | 21900 | 21850 | 1326 |
| 307 | 20240903 | 135500 | 38285501950 | 21850 | 21900 | 21900 | 21850 | 601 |
| 308 | 20240903 | 135400 | 38272350500 | 21900 | 21850 | 21900 | 21850 | 1032 |
| 309 | 20240903 | 135300 | 38249755450 | 21900 | 21900 | 21900 | 21850 | 505 |
| 310 | 20240903 | 135200 | 38238697050 | 21850 | 21900 | 21900 | 21850 | 263 |
| 311 | 20240903 | 135100 | 38232938700 | 21900 | 21900 | 21900 | 21850 | 742 |
| 312 | 20240903 | 135000 | 38216695250 | 21900 | 21900 | 21900 | 21850 | 179 |
| 313 | 20240903 | 134900 | 38212778750 | 21900 | 21900 | 21900 | 21850 | 201 |
| 314 | 20240903 | 134800 | 38208379350 | 21900 | 21900 | 21900 | 21850 | 271 |
| 315 | 20240903 | 134700 | 38202446200 | 21900 | 21850 | 21900 | 21850 | 4985 |
| 316 | 20240903 | 134600 | 38093281700 | 21900 | 21900 | 21900 | 21850 | 1681 |
| 317 | 20240903 | 134500 | 38056469400 | 21900 | 21900 | 21900 | 21850 | 2350 |
| 318 | 20240903 | 134400 | 38005108400 | 21900 | 21850 | 21900 | 21850 | 4716 |
| 319 | 20240903 | 134300 | 37902046750 | 21900 | 21850 | 21900 | 21850 | 3484 |
| 320 | 20240903 | 134200 | 37825905950 | 21900 | 21900 | 21950 | 21850 | 1148 |
| 321 | 20240903 | 134100 | 37800779800 | 21950 | 21900 | 21950 | 21900 | 740 |
| 322 | 20240903 | 134000 | 37784572500 | 21900 | 21900 | 21900 | 21850 | 796 |
| 323 | 20240903 | 133900 | 37767144700 | 21850 | 21850 | 21900 | 21850 | 4888 |
| 324 | 20240903 | 133800 | 37660098750 | 21900 | 21850 | 21900 | 21850 | 233 |
| 325 | 20240903 | 133700 | 37654996450 | 21900 | 21900 | 21900 | 21850 | 834 |
| 326 | 20240903 | 133600 | 37636738400 | 21900 | 21850 | 21900 | 21850 | 7017 |
| 327 | 20240903 | 133500 | 37483399000 | 21850 | 21900 | 21900 | 21850 | 518 |
| 328 | 20240903 | 133400 | 37472064000 | 21900 | 21900 | 21900 | 21850 | 3673 |
| 329 | 20240903 | 133300 | 37391739250 | 21900 | 21850 | 21900 | 21850 | 1061 |
| 330 | 20240903 | 133200 | 37368518850 | 21900 | 21850 | 21900 | 21850 | 1262 |
| 331 | 20240903 | 133100 | 37340925100 | 21850 | 21900 | 21900 | 21850 | 717 |
| 332 | 20240903 | 133000 | 37325246350 | 21900 | 21900 | 21900 | 21850 | 1074 |
| 333 | 20240903 | 132900 | 37301729250 | 21900 | 21950 | 21950 | 21850 | 9639 |
| 334 | 20240903 | 132800 | 37090643800 | 21900 | 21950 | 21950 | 21900 | 559 |
| 335 | 20240903 | 132700 | 37078388100 | 21950 | 21950 | 21950 | 21900 | 351 |
| 336 | 20240903 | 132600 | 37070692750 | 21950 | 21950 | 21950 | 21900 | 576 |
| 337 | 20240903 | 132500 | 37058063300 | 21950 | 21900 | 21950 | 21900 | 828 |
| 338 | 20240903 | 132400 | 37039918750 | 21900 | 21900 | 21950 | 21900 | 468 |
| 339 | 20240903 | 132300 | 37029655750 | 21900 | 21900 | 21950 | 21900 | 627 |
| 340 | 20240903 | 132200 | 37015906600 | 21900 | 21900 | 21950 | 21900 | 251 |
| 341 | 20240903 | 132100 | 37010399050 | 21900 | 21900 | 21950 | 21900 | 595 |
| 342 | 20240903 | 132000 | 36997343350 | 21950 | 21900 | 21950 | 21900 | 1966 |
| 343 | 20240903 | 131900 | 36954279600 | 21900 | 21900 | 21950 | 21900 | 468 |
| 344 | 20240903 | 131800 | 36944012850 | 21900 | 21900 | 21950 | 21900 | 539 |
| 345 | 20240903 | 131700 | 36932183800 | 21900 | 21950 | 21950 | 21900 | 467 |
| 346 | 20240903 | 131600 | 36921935100 | 21900 | 21950 | 21950 | 21900 | 983 |
| 347 | 20240903 | 131500 | 36900364500 | 21950 | 21950 | 21950 | 21900 | 1787 |
| 348 | 20240903 | 131400 | 36861144150 | 21950 | 21950 | 21950 | 21950 | 581 |
| 349 | 20240903 | 131300 | 36848391200 | 21950 | 21950 | 21950 | 21900 | 298 |
| 350 | 20240903 | 131200 | 36841850850 | 21950 | 21950 | 21950 | 21900 | 909 |
| 351 | 20240903 | 131100 | 36821918850 | 21950 | 21900 | 21950 | 21900 | 1796 |
| 352 | 20240903 | 131000 | 36782578450 | 21950 | 22000 | 22000 | 21950 | 4261 |
| 353 | 20240903 | 130900 | 36689045350 | 22000 | 22000 | 22000 | 21950 | 481 |
| 354 | 20240903 | 130800 | 36678465900 | 22000 | 22000 | 22000 | 21950 | 838 |
| 355 | 20240903 | 130700 | 36660031550 | 22000 | 22000 | 22050 | 22000 | 1490 |
| 356 | 20240903 | 130600 | 36627238000 | 22050 | 22050 | 22050 | 22000 | 424 |
| 357 | 20240903 | 130500 | 36617898400 | 22000 | 22050 | 22050 | 22000 | 1877 |
| 358 | 20240903 | 130400 | 36576532500 | 22000 | 22000 | 22050 | 22000 | 1436 |
| 359 | 20240903 | 130300 | 36544925950 | 22000 | 22000 | 22050 | 21950 | 2718 |
| 360 | 20240903 | 130200 | 36485176700 | 22000 | 22000 | 22050 | 21950 | 4249 |
| 361 | 20240903 | 130100 | 36391695550 | 22050 | 22050 | 22050 | 22000 | 703 |
| 362 | 20240903 | 130000 | 36376198800 | 22050 | 22000 | 22050 | 22000 | 1619 |
| 363 | 20240903 | 125900 | 36340507100 | 22050 | 22050 | 22050 | 22000 | 488 |
| 364 | 20240903 | 125800 | 36329754400 | 22050 | 22050 | 22050 | 22000 | 254 |
| 365 | 20240903 | 125700 | 36324155750 | 22000 | 22000 | 22050 | 22000 | 6827 |
| 366 | 20240903 | 125600 | 36173687100 | 22000 | 22000 | 22050 | 22000 | 751 |
| 367 | 20240903 | 125500 | 36157139400 | 22000 | 22000 | 22050 | 22000 | 460 |
| 368 | 20240903 | 125400 | 36147002500 | 22050 | 22000 | 22050 | 22000 | 563 |
| 369 | 20240903 | 125300 | 36134604050 | 22050 | 22000 | 22050 | 22000 | 540 |
| 370 | 20240903 | 125200 | 36122719300 | 22050 | 22000 | 22050 | 22000 | 2091 |
| 371 | 20240903 | 125100 | 36076647500 | 22050 | 22050 | 22050 | 22000 | 365 |
| 372 | 20240903 | 125000 | 36068602750 | 22050 | 22000 | 22050 | 22000 | 1006 |
| 373 | 20240903 | 124900 | 36046455400 | 22050 | 22050 | 22050 | 22000 | 312 |
| 374 | 20240903 | 124800 | 36039580500 | 22050 | 22050 | 22050 | 22000 | 487 |
| 375 | 20240903 | 124700 | 36028850350 | 22050 | 22000 | 22050 | 22000 | 259 |
| 376 | 20240903 | 124600 | 36023143800 | 22000 | 22050 | 22050 | 22000 | 458 |
| 377 | 20240903 | 124500 | 36013053650 | 22050 | 22000 | 22050 | 22000 | 9856 |
| 378 | 20240903 | 124400 | 35796209150 | 22000 | 22000 | 22000 | 21950 | 1374 |
| 379 | 20240903 | 124300 | 35765981450 | 22000 | 22000 | 22000 | 21950 | 2143 |
| 380 | 20240903 | 124200 | 35718869500 | 22000 | 21950 | 22000 | 21950 | 2160 |
| 381 | 20240903 | 124100 | 35671360050 | 22000 | 22000 | 22000 | 21950 | 1465 |
| 382 | 20240903 | 124000 | 35639130300 | 22000 | 22000 | 22000 | 21950 | 577 |
| 383 | 20240903 | 123900 | 35626442250 | 22000 | 22000 | 22000 | 21950 | 945 |
| 384 | 20240903 | 123800 | 35605658750 | 22000 | 22000 | 22000 | 21950 | 247 |
| 385 | 20240903 | 123700 | 35600225100 | 21950 | 21950 | 22000 | 21950 | 637 |
| 386 | 20240903 | 123600 | 35586220850 | 22000 | 22000 | 22000 | 21950 | 1023 |
| 387 | 20240903 | 123500 | 35563744900 | 22000 | 22000 | 22000 | 21950 | 455 |
| 388 | 20240903 | 123400 | 35553740200 | 21950 | 22000 | 22000 | 21950 | 633 |
| 389 | 20240903 | 123300 | 35539818300 | 22000 | 22000 | 22000 | 21950 | 430 |
| 390 | 20240903 | 123200 | 35530362100 | 22000 | 21950 | 22000 | 21950 | 1390 |
| 391 | 20240903 | 123100 | 35499838200 | 22000 | 22000 | 22000 | 21950 | 282 |
| 392 | 20240903 | 123000 | 35493637500 | 22000 | 21950 | 22000 | 21950 | 1359 |
| 393 | 20240903 | 122900 | 35463740400 | 22000 | 21950 | 22000 | 21950 | 1769 |
| 394 | 20240903 | 122800 | 35424904450 | 22000 | 22000 | 22000 | 21950 | 1511 |
| 395 | 20240903 | 122700 | 35391670850 | 21950 | 21950 | 22000 | 21950 | 618 |
| 396 | 20240903 | 122600 | 35378088100 | 22000 | 22000 | 22000 | 21950 | 388 |
| 397 | 20240903 | 122500 | 35369554550 | 21950 | 22000 | 22000 | 21950 | 600 |
| 398 | 20240903 | 122400 | 35356377100 | 22000 | 21950 | 22000 | 21950 | 1231 |
| 399 | 20240903 | 122300 | 35329343250 | 22000 | 22000 | 22000 | 21950 | 129 |
| 400 | 20240903 | 122200 | 35326505750 | 22000 | 22000 | 22000 | 21950 | 814 |
| 401 | 20240903 | 122100 | 35308601300 | 22000 | 22000 | 22000 | 21950 | 168 |
| 402 | 20240903 | 122000 | 35304905500 | 22000 | 22000 | 22000 | 21950 | 1027 |
| 403 | 20240903 | 121900 | 35282353900 | 22000 | 22000 | 22000 | 21950 | 659 |
| 404 | 20240903 | 121800 | 35267858700 | 22000 | 22000 | 22000 | 22000 | 121 |
| 405 | 20240903 | 121700 | 35265196700 | 22000 | 21950 | 22000 | 21950 | 582 |
| 406 | 20240903 | 121600 | 35252402500 | 22000 | 22000 | 22000 | 21950 | 129 |
| 407 | 20240903 | 121500 | 35249565550 | 22000 | 21950 | 22000 | 21950 | 1006 |
| 408 | 20240903 | 121400 | 35227440300 | 22000 | 22000 | 22000 | 21900 | 870 |
| 409 | 20240903 | 121300 | 35208339850 | 22000 | 22000 | 22000 | 21950 | 3480 |
| 410 | 20240903 | 121200 | 35131921400 | 22000 | 22000 | 22000 | 21950 | 958 |
| 411 | 20240903 | 121100 | 35110855400 | 22000 | 21900 | 22000 | 21900 | 8549 |
| 412 | 20240903 | 121000 | 34923309700 | 21900 | 21900 | 21950 | 21900 | 11392 |
| 413 | 20240903 | 120900 | 34673770250 | 21950 | 21950 | 21950 | 21900 | 376 |
| 414 | 20240903 | 120800 | 34665517500 | 21950 | 22000 | 22000 | 21900 | 22551 |
| 415 | 20240903 | 120700 | 34170495100 | 22000 | 22000 | 22000 | 21950 | 339 |
| 416 | 20240903 | 120600 | 34163039250 | 22000 | 22000 | 22000 | 21950 | 427 |
| 417 | 20240903 | 120500 | 34153657950 | 22000 | 22000 | 22000 | 21950 | 1045 |
| 418 | 20240903 | 120400 | 34130668000 | 22000 | 22050 | 22050 | 21950 | 463 |
| 419 | 20240903 | 120300 | 34120476400 | 22000 | 22000 | 22050 | 21950 | 644 |
| 420 | 20240903 | 120200 | 34106305250 | 22000 | 22050 | 22050 | 22000 | 11757 |
| 421 | 20240903 | 120100 | 33847646200 | 22000 | 22000 | 22050 | 22000 | 1283 |
| 422 | 20240903 | 120000 | 33819378550 | 22000 | 22050 | 22050 | 22000 | 965 |
| 423 | 20240903 | 115900 | 33798109500 | 22050 | 22050 | 22050 | 22000 | 421 |
| 424 | 20240903 | 115800 | 33788831000 | 22000 | 22000 | 22050 | 22000 | 422 |
| 425 | 20240903 | 115700 | 33779530350 | 22050 | 22100 | 22100 | 22000 | 753 |
| 426 | 20240903 | 115600 | 33762929200 | 22050 | 22050 | 22100 | 22050 | 2339 |
| 427 | 20240903 | 115500 | 33711334800 | 22100 | 22100 | 22100 | 22050 | 617 |
| 428 | 20240903 | 115400 | 33697704050 | 22050 | 22050 | 22100 | 22050 | 831 |
| 429 | 20240903 | 115300 | 33679345650 | 22050 | 22050 | 22100 | 22050 | 493 |
| 430 | 20240903 | 115200 | 33668455350 | 22050 | 22000 | 22100 | 22000 | 6981 |
| 431 | 20240903 | 115100 | 33514482650 | 22050 | 22000 | 22050 | 22000 | 477 |
| 432 | 20240903 | 115000 | 33503981600 | 22050 | 22000 | 22050 | 22000 | 733 |
| 433 | 20240903 | 114900 | 33487838550 | 22050 | 22050 | 22050 | 22000 | 1133 |
| 434 | 20240903 | 114800 | 33462883700 | 22050 | 22050 | 22050 | 22000 | 2550 |
| 435 | 20240903 | 114700 | 33406763250 | 22000 | 22050 | 22050 | 22000 | 422 |
| 436 | 20240903 | 114600 | 33397466200 | 22050 | 22050 | 22050 | 22000 | 587 |
| 437 | 20240903 | 114500 | 33384537100 | 22000 | 22000 | 22050 | 22000 | 816 |
| 438 | 20240903 | 114400 | 33366554050 | 22050 | 22000 | 22050 | 22000 | 1502 |
| 439 | 20240903 | 114300 | 33333496700 | 22000 | 22000 | 22000 | 21950 | 922 |
| 440 | 20240903 | 114200 | 33313212900 | 22000 | 22000 | 22000 | 21950 | 1853 |
| 441 | 20240903 | 114100 | 33272454050 | 22000 | 22000 | 22000 | 21950 | 10844 |
| 442 | 20240903 | 114000 | 33033919500 | 22000 | 22000 | 22050 | 22000 | 1024 |
| 443 | 20240903 | 113900 | 33011364150 | 22050 | 22050 | 22050 | 22000 | 4396 |
| 444 | 20240903 | 113800 | 32914619700 | 22050 | 22050 | 22050 | 22000 | 771 |
| 445 | 20240903 | 113700 | 32897640850 | 22050 | 22050 | 22050 | 22000 | 878 |
| 446 | 20240903 | 113600 | 32878288250 | 22050 | 22050 | 22050 | 22000 | 1762 |
| 447 | 20240903 | 113500 | 32839438900 | 22050 | 22050 | 22050 | 22000 | 501 |
| 448 | 20240903 | 113400 | 32828396900 | 22050 | 22050 | 22050 | 22000 | 2348 |
| 449 | 20240903 | 113300 | 32776675200 | 22000 | 22050 | 22050 | 22000 | 583 |
| 450 | 20240903 | 113200 | 32763822400 | 22050 | 22050 | 22050 | 22000 | 404 |
| 451 | 20240903 | 113100 | 32754918850 | 22050 | 22050 | 22050 | 22000 | 697 |
| 452 | 20240903 | 113000 | 32739562150 | 22050 | 22050 | 22050 | 22000 | 721 |
| 453 | 20240903 | 112900 | 32723667600 | 22050 | 22050 | 22050 | 22000 | 360 |
| 454 | 20240903 | 112800 | 32715731600 | 22050 | 22000 | 22050 | 22000 | 776 |
| 455 | 20240903 | 112700 | 32698646300 | 22050 | 22050 | 22050 | 22000 | 636 |
| 456 | 20240903 | 112600 | 32684629950 | 22050 | 22000 | 22050 | 22000 | 1117 |
| 457 | 20240903 | 112500 | 32660004550 | 22000 | 22000 | 22050 | 22000 | 1081 |
| 458 | 20240903 | 112400 | 32636183500 | 22000 | 22050 | 22050 | 22000 | 1679 |
| 459 | 20240903 | 112300 | 32599166050 | 22050 | 22050 | 22050 | 22000 | 820 |
| 460 | 20240903 | 112200 | 32581102450 | 22000 | 22050 | 22050 | 22000 | 323 |
| 461 | 20240903 | 112100 | 32573985400 | 22050 | 22050 | 22050 | 22000 | 672 |
| 462 | 20240903 | 112000 | 32559175300 | 22000 | 22000 | 22050 | 22000 | 635 |
| 463 | 20240903 | 111900 | 32545181900 | 22000 | 22000 | 22050 | 22000 | 882 |
| 464 | 20240903 | 111800 | 32525739200 | 22050 | 22000 | 22050 | 22000 | 1999 |
| 465 | 20240903 | 111700 | 32481722900 | 22000 | 22000 | 22050 | 22000 | 253 |
| 466 | 20240903 | 111600 | 32476148950 | 22050 | 22050 | 22050 | 22000 | 897 |
| 467 | 20240903 | 111500 | 32456385900 | 22050 | 22050 | 22050 | 22000 | 1983 |
| 468 | 20240903 | 111400 | 32412742100 | 22000 | 22050 | 22050 | 22000 | 2231 |
| 469 | 20240903 | 111300 | 32363562800 | 22050 | 22050 | 22050 | 22000 | 501 |
| 470 | 20240903 | 111200 | 32352527900 | 22050 | 22000 | 22050 | 22000 | 796 |
| 471 | 20240903 | 111100 | 32334984300 | 22050 | 22050 | 22050 | 22000 | 2935 |
| 472 | 20240903 | 111000 | 32270393900 | 22050 | 22000 | 22050 | 22000 | 403 |
| 473 | 20240903 | 110900 | 32261515000 | 22050 | 22000 | 22050 | 22000 | 5797 |
| 474 | 20240903 | 110800 | 32133968500 | 22000 | 22050 | 22100 | 21950 | 27198 |
| 475 | 20240903 | 110700 | 31535720900 | 22050 | 22050 | 22050 | 22000 | 954 |
| 476 | 20240903 | 110600 | 31514715200 | 22050 | 22050 | 22100 | 22050 | 4693 |
| 477 | 20240903 | 110500 | 31411227150 | 22050 | 22050 | 22050 | 22000 | 1858 |
| 478 | 20240903 | 110400 | 31370264900 | 22050 | 22000 | 22050 | 22000 | 986 |
| 479 | 20240903 | 110300 | 31348531850 | 22000 | 22050 | 22050 | 22000 | 194 |
| 480 | 20240903 | 110200 | 31344255700 | 22000 | 22050 | 22100 | 22000 | 1019 |
| 481 | 20240903 | 110100 | 31321789800 | 22000 | 22050 | 22100 | 22000 | 1363 |
| 482 | 20240903 | 110000 | 31291702300 | 22050 | 22050 | 22100 | 22050 | 3665 |
| 483 | 20240903 | 105900 | 31210879450 | 22050 | 22050 | 22100 | 22050 | 516 |
| 484 | 20240903 | 105800 | 31199480100 | 22050 | 22100 | 22100 | 22050 | 744 |
| 485 | 20240903 | 105700 | 31183053250 | 22100 | 22100 | 22100 | 22050 | 662 |
| 486 | 20240903 | 105600 | 31168427100 | 22100 | 22100 | 22100 | 22050 | 1499 |
| 487 | 20240903 | 105500 | 31135307700 | 22100 | 22100 | 22100 | 22050 | 682 |
| 488 | 20240903 | 105400 | 31120259200 | 22000 | 22100 | 22100 | 22000 | 1488 |
| 489 | 20240903 | 105300 | 31087408550 | 22100 | 22100 | 22100 | 22050 | 1164 |
| 490 | 20240903 | 105200 | 31061713650 | 22050 | 22050 | 22050 | 22000 | 1063 |
| 491 | 20240903 | 105100 | 31038282250 | 22050 | 22000 | 22050 | 22000 | 2300 |
| 492 | 20240903 | 105000 | 30987570900 | 22000 | 22100 | 22100 | 22000 | 3110 |
| 493 | 20240903 | 104900 | 30919039900 | 22050 | 22050 | 22100 | 22050 | 1951 |
| 494 | 20240903 | 104800 | 30876006350 | 22050 | 22100 | 22100 | 22050 | 921 |
| 495 | 20240903 | 104700 | 30855659800 | 22050 | 22000 | 22100 | 22000 | 1455 |
| 496 | 20240903 | 104600 | 30823567350 | 22050 | 22050 | 22050 | 22000 | 1074 |
| 497 | 20240903 | 104500 | 30799894000 | 22050 | 22000 | 22100 | 22000 | 3861 |
| 498 | 20240903 | 104400 | 30714851850 | 22050 | 22050 | 22050 | 22000 | 8589 |
| 499 | 20240903 | 104300 | 30525471250 | 22100 | 22100 | 22100 | 22050 | 843 |
| 500 | 20240903 | 104200 | 30506847100 | 22050 | 22100 | 22150 | 22050 | 5288 |
| 501 | 20240903 | 104100 | 30390185600 | 22100 | 22100 | 22150 | 22050 | 5392 |
| 502 | 20240903 | 104000 | 30270882500 | 22100 | 22200 | 22200 | 22100 | 2238 |
| 503 | 20240903 | 103900 | 30221308400 | 22200 | 22150 | 22200 | 22150 | 1108 |
| 504 | 20240903 | 103800 | 30196730000 | 22150 | 22150 | 22200 | 22150 | 1880 |
| 505 | 20240903 | 103700 | 30155003050 | 22150 | 22150 | 22200 | 22100 | 7540 |
| 506 | 20240903 | 103600 | 29987875400 | 22150 | 22050 | 22150 | 22050 | 4367 |
| 507 | 20240903 | 103500 | 29891360400 | 22050 | 22100 | 22100 | 22050 | 2541 |
| 508 | 20240903 | 103400 | 29835212050 | 22050 | 22100 | 22150 | 22050 | 3058 |
| 509 | 20240903 | 103300 | 29767601450 | 22100 | 22050 | 22100 | 22050 | 6285 |
| 510 | 20240903 | 103200 | 29628755850 | 22100 | 22050 | 22100 | 22050 | 2000 |
| 511 | 20240903 | 103100 | 29584605450 | 22050 | 22100 | 22100 | 22050 | 4424 |
| 512 | 20240903 | 103000 | 29486886800 | 22100 | 22150 | 22200 | 22050 | 17976 |
| 513 | 20240903 | 102900 | 29089029600 | 22150 | 22200 | 22200 | 22150 | 6426 |
| 514 | 20240903 | 102800 | 28946517350 | 22200 | 22200 | 22200 | 22150 | 4747 |
| 515 | 20240903 | 102700 | 28841156950 | 22150 | 22250 | 22250 | 22150 | 5541 |
| 516 | 20240903 | 102600 | 28718144500 | 22200 | 22250 | 22250 | 22150 | 19685 |
| 517 | 20240903 | 102500 | 28281108200 | 22250 | 22200 | 22250 | 22200 | 3955 |
| 518 | 20240903 | 102400 | 28193139800 | 22200 | 22250 | 22300 | 22150 | 31079 |
| 519 | 20240903 | 102300 | 27502842000 | 22250 | 22250 | 22250 | 22200 | 6034 |
| 520 | 20240903 | 102200 | 27368759000 | 22250 | 22150 | 22250 | 22150 | 5769 |
| 521 | 20240903 | 102100 | 27240577050 | 22150 | 22200 | 22200 | 22150 | 7239 |
| 522 | 20240903 | 102000 | 27080009600 | 22200 | 22200 | 22200 | 22150 | 7983 |
| 523 | 20240903 | 101900 | 26903028250 | 22200 | 22300 | 22300 | 22200 | 15313 |
| 524 | 20240903 | 101800 | 26562437600 | 22300 | 22350 | 22350 | 22250 | 21762 |
| 525 | 20240903 | 101700 | 26076439050 | 22300 | 22300 | 22350 | 22300 | 10588 |
| 526 | 20240903 | 101600 | 25839878750 | 22300 | 22300 | 22300 | 22250 | 49966 |
| 527 | 20240903 | 101500 | 24725651500 | 22250 | 22250 | 22300 | 22250 | 12266 |
| 528 | 20240903 | 101400 | 24452492900 | 22300 | 22300 | 22300 | 22250 | 7017 |
| 529 | 20240903 | 101300 | 24296247950 | 22250 | 22200 | 22300 | 22150 | 69674 |
| 530 | 20240903 | 101200 | 22747562600 | 22200 | 22150 | 22200 | 22100 | 13115 |
| 531 | 20240903 | 101100 | 22456953800 | 22150 | 22100 | 22150 | 22100 | 9642 |
| 532 | 20240903 | 101000 | 22243397550 | 22150 | 22100 | 22150 | 22100 | 16356 |
| 533 | 20240903 | 100900 | 21881712100 | 22100 | 22100 | 22100 | 22050 | 2952 |
| 534 | 20240903 | 100800 | 21816481650 | 22100 | 22050 | 22100 | 22000 | 24624 |
| 535 | 20240903 | 100700 | 21273403050 | 22050 | 22050 | 22050 | 22000 | 255 |
| 536 | 20240903 | 100600 | 21267781450 | 22000 | 22050 | 22050 | 22000 | 1900 |
| 537 | 20240903 | 100500 | 21225903000 | 22050 | 22050 | 22050 | 22000 | 3021 |
| 538 | 20240903 | 100400 | 21159359450 | 22050 | 22050 | 22050 | 22000 | 452 |
| 539 | 20240903 | 100300 | 21149396100 | 22050 | 22000 | 22050 | 22000 | 5779 |
| 540 | 20240903 | 100200 | 21022173250 | 22000 | 22000 | 22050 | 22000 | 1151 |
| 541 | 20240903 | 100100 | 20996805500 | 22050 | 22050 | 22050 | 22000 | 1111 |
| 542 | 20240903 | 100000 | 20972343450 | 22050 | 22050 | 22050 | 22000 | 1595 |
| 543 | 20240903 | 095900 | 20937213800 | 22000 | 22000 | 22050 | 22000 | 1897 |
| 544 | 20240903 | 095800 | 20895467800 | 22000 | 22000 | 22050 | 22000 | 2373 |
| 545 | 20240903 | 095700 | 20843243250 | 22000 | 22050 | 22050 | 22000 | 1481 |
| 546 | 20240903 | 095600 | 20810648600 | 22050 | 22000 | 22050 | 22000 | 2355 |
| 547 | 20240903 | 095500 | 20758779150 | 22000 | 22050 | 22050 | 22000 | 1195 |
| 548 | 20240903 | 095400 | 20732456000 | 22050 | 22000 | 22050 | 21950 | 1879 |
| 549 | 20240903 | 095300 | 20691082750 | 22000 | 22000 | 22050 | 21950 | 15910 |
| 550 | 20240903 | 095200 | 20341112550 | 22000 | 22000 | 22050 | 22000 | 1563 |
| 551 | 20240903 | 095100 | 20306705800 | 22000 | 22050 | 22050 | 22000 | 1012 |
| 552 | 20240903 | 095000 | 20284411400 | 22050 | 22000 | 22050 | 22000 | 1500 |
| 553 | 20240903 | 094900 | 20251401800 | 22050 | 22000 | 22050 | 21950 | 10433 |
| 554 | 20240903 | 094800 | 20021882850 | 21950 | 22000 | 22050 | 21950 | 15115 |
| 555 | 20240903 | 094700 | 19689356700 | 22000 | 22000 | 22050 | 22000 | 1173 |
| 556 | 20240903 | 094600 | 19663505550 | 22000 | 22050 | 22050 | 22000 | 15739 |
| 557 | 20240903 | 094500 | 19317177500 | 22050 | 22100 | 22100 | 22000 | 5459 |
| 558 | 20240903 | 094400 | 19196918450 | 22050 | 22100 | 22100 | 22050 | 1734 |
| 559 | 20240903 | 094300 | 19158660600 | 22100 | 22000 | 22100 | 22000 | 10859 |
| 560 | 20240903 | 094200 | 18919078400 | 22050 | 22050 | 22100 | 22000 | 4311 |
| 561 | 20240903 | 094100 | 18824015250 | 22100 | 22050 | 22100 | 22000 | 4391 |
| 562 | 20240903 | 094000 | 18727179850 | 22050 | 22000 | 22050 | 22000 | 7229 |
| 563 | 20240903 | 093900 | 18567801800 | 22050 | 22050 | 22050 | 22000 | 4317 |
| 564 | 20240903 | 093800 | 18472763450 | 22050 | 22000 | 22100 | 22000 | 1098 |
| 565 | 20240903 | 093700 | 18448547750 | 22000 | 22000 | 22050 | 21950 | 9231 |
| 566 | 20240903 | 093600 | 18245501000 | 22000 | 22050 | 22050 | 21950 | 20268 |
| 567 | 20240903 | 093500 | 17799494850 | 22000 | 22100 | 22100 | 22000 | 17220 |
| 568 | 20240903 | 093400 | 17419820600 | 22050 | 22100 | 22100 | 22050 | 3761 |
| 569 | 20240903 | 093300 | 17336721550 | 22050 | 22100 | 22100 | 22050 | 2479 |
| 570 | 20240903 | 093200 | 17281974300 | 22050 | 22100 | 22200 | 22050 | 17405 |
| 571 | 20240903 | 093100 | 16896999800 | 22150 | 22100 | 22200 | 22100 | 17382 |
| 572 | 20240903 | 093000 | 16511950150 | 22150 | 22100 | 22150 | 22100 | 3150 |
| 573 | 20240903 | 092900 | 16442191850 | 22100 | 22150 | 22200 | 22100 | 13487 |
| 574 | 20240903 | 092800 | 16143533900 | 22100 | 22150 | 22150 | 22100 | 5851 |
| 575 | 20240903 | 092700 | 16014115600 | 22150 | 22150 | 22200 | 22100 | 8235 |
| 576 | 20240903 | 092600 | 15831626650 | 22200 | 22100 | 22200 | 22050 | 30007 |
| 577 | 20240903 | 092500 | 15167485850 | 22050 | 22100 | 22100 | 22050 | 3773 |
| 578 | 20240903 | 092400 | 15084222850 | 22100 | 22050 | 22100 | 22050 | 5045 |
| 579 | 20240903 | 092300 | 14972877900 | 22100 | 22050 | 22100 | 22000 | 8723 |
| 580 | 20240903 | 092200 | 14780417400 | 22050 | 22100 | 22100 | 22000 | 8150 |
| 581 | 20240903 | 092100 | 14600680100 | 22100 | 22100 | 22150 | 22050 | 18871 |
| 582 | 20240903 | 092000 | 14183656600 | 22050 | 22050 | 22100 | 22050 | 5705 |
| 583 | 20240903 | 091900 | 14057603300 | 22100 | 22100 | 22100 | 22000 | 16445 |
| 584 | 20240903 | 091800 | 13694576050 | 22100 | 22050 | 22100 | 22000 | 14743 |
| 585 | 20240903 | 091700 | 13369347800 | 22000 | 22000 | 22050 | 21950 | 14587 |
| 586 | 20240903 | 091600 | 13048625600 | 22000 | 22000 | 22050 | 21950 | 12482 |
| 587 | 20240903 | 091500 | 12774013550 | 22050 | 22000 | 22050 | 22000 | 21204 |
| 588 | 20240903 | 091400 | 12307395550 | 22000 | 22050 | 22100 | 22000 | 7250 |
| 589 | 20240903 | 091300 | 12147535750 | 22050 | 22050 | 22100 | 22050 | 2915 |
| 590 | 20240903 | 091200 | 12083163500 | 22050 | 22000 | 22150 | 22000 | 16841 |
| 591 | 20240903 | 091100 | 11711214850 | 22000 | 22100 | 22100 | 21950 | 36290 |
| 592 | 20240903 | 091000 | 10912400600 | 22100 | 22200 | 22300 | 22100 | 59155 |
| 593 | 20240903 | 090900 | 9597921600 | 22200 | 22100 | 22250 | 22050 | 56572 |
| 594 | 20240903 | 090800 | 8344293050 | 22100 | 22000 | 22100 | 21950 | 38677 |
| 595 | 20240903 | 090700 | 7490893400 | 21950 | 22000 | 22000 | 21950 | 4452 |
| 596 | 20240903 | 090600 | 7392990950 | 22000 | 22000 | 22050 | 21900 | 46666 |
| 597 | 20240903 | 090500 | 6367828550 | 22050 | 22050 | 22050 | 21950 | 40447 |
| 598 | 20240903 | 090400 | 5477482050 | 22000 | 21950 | 22050 | 21900 | 31338 |
| 599 | 20240903 | 090300 | 4788837150 | 21950 | 22000 | 22050 | 21900 | 33486 |
| 600 | 20240903 | 090200 | 4052269100 | 22050 | 22000 | 22150 | 21950 | 72207 |
| 601 | 20240903 | 090100 | 2461902300 | 22000 | 21800 | 22000 | 21700 | 56880 |
| 602 | 20240903 | 090000 | 1217888950 | 21800 | 21450 | 21800 | 21450 | 56400 |