34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 3 | 20240905 | 192300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240905 | 192200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240905 | 192100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240905 | 192000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240905 | 191900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240905 | 191800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240905 | 191700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240905 | 191600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240905 | 191500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240905 | 191400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240905 | 191300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240905 | 191200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240905 | 191100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240905 | 191000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240905 | 190900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240905 | 190800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240905 | 190700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240905 | 190600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240905 | 190500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240905 | 190400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240905 | 190300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240905 | 190200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240905 | 190100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240905 | 190000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240905 | 185900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240905 | 185800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240905 | 185700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240905 | 185600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240905 | 185500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240905 | 185400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 33 | 20240905 | 185300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240905 | 185200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240905 | 185100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240905 | 185000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240905 | 184900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240905 | 184800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240905 | 184700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240905 | 184600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240905 | 184500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240905 | 184400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240905 | 184300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240905 | 184200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240905 | 184100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240905 | 184000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240905 | 183900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240905 | 183800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240905 | 183700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240905 | 183600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240905 | 183500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240905 | 183400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240905 | 183300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240905 | 183200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240905 | 183100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240905 | 183000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240905 | 182900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240905 | 182800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240905 | 182700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240905 | 182600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240905 | 182500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240905 | 182400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 63 | 20240905 | 182300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240905 | 182200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240905 | 182100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240905 | 182000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240905 | 181900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240905 | 181800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240905 | 181700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240905 | 181600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240905 | 181500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240905 | 181400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240905 | 181300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240905 | 181200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240905 | 181100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240905 | 181000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240905 | 180900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240905 | 180800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240905 | 180700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240905 | 180600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240905 | 180500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240905 | 180400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240905 | 180300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240905 | 180200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240905 | 180100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240905 | 180000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240905 | 175900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240905 | 175800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240905 | 175700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240905 | 175600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240905 | 175500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240905 | 175400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 93 | 20240905 | 175300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240905 | 175200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240905 | 175100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240905 | 175000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240905 | 174900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240905 | 174800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240905 | 174700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240905 | 174600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240905 | 174500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240905 | 174400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240905 | 174300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240905 | 174200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240905 | 174100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240905 | 174000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240905 | 173900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240905 | 173800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240905 | 173700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240905 | 173600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240905 | 173500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240905 | 173400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240905 | 173300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240905 | 173200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240905 | 173100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240905 | 173000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240905 | 172900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240905 | 172800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240905 | 172700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240905 | 172600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240905 | 172500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240905 | 172400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 123 | 20240905 | 172300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240905 | 172200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240905 | 172100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240905 | 172000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240905 | 171900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240905 | 171800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240905 | 171700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240905 | 171600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240905 | 171500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240905 | 171400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240905 | 171300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240905 | 171200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240905 | 171100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240905 | 171000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240905 | 170900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240905 | 170800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240905 | 170700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240905 | 170600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240905 | 170500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240905 | 170400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240905 | 170300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240905 | 170200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240905 | 170100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240905 | 170000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240905 | 165900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240905 | 165800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240905 | 165700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240905 | 165600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240905 | 165500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240905 | 165400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 153 | 20240905 | 165300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240905 | 165200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240905 | 165100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240905 | 165000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240905 | 164900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240905 | 164800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240905 | 164700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240905 | 164600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240905 | 164500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240905 | 164400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240905 | 164300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240905 | 164200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240905 | 164100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240905 | 164000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240905 | 163900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240905 | 163800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240905 | 163700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240905 | 163600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240905 | 163500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240905 | 163400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240905 | 163300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240905 | 163200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240905 | 163100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240905 | 163000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240905 | 162900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240905 | 162800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240905 | 162700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240905 | 162600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240905 | 162500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240905 | 162400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 183 | 20240905 | 162300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240905 | 162200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240905 | 162100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240905 | 162000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240905 | 161900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240905 | 161800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240905 | 161700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240905 | 161600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240905 | 161500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240905 | 161400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240905 | 161300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240905 | 161200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240905 | 161100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240905 | 161000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240905 | 160900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240905 | 160800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240905 | 160700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240905 | 160600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240905 | 160500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240905 | 160400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240905 | 160300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240905 | 160200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240905 | 160100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240905 | 160000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240905 | 155900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240905 | 155800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240905 | 155700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240905 | 155600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240905 | 155500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240905 | 155400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 213 | 20240905 | 155300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240905 | 155200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240905 | 155100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240905 | 155000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240905 | 154900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240905 | 154800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240905 | 154700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240905 | 154600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240905 | 154500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240905 | 154400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20240905 | 154300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20240905 | 154200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20240905 | 154100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20240905 | 154000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20240905 | 153900 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20240905 | 153800 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20240905 | 153700 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20240905 | 153600 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240905 | 153500 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240905 | 153400 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20240905 | 153300 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240905 | 153200 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20240905 | 153100 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20240905 | 153000 | 58794578400 | 32100 | 32100 | 32100 | 32100 | 29724 |
| 237 | 20240905 | 152900 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240905 | 152800 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240905 | 152700 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240905 | 152600 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240905 | 152500 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240905 | 152400 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 243 | 20240905 | 152300 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20240905 | 152200 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20240905 | 152100 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20240905 | 152000 | 57840438000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20240905 | 151900 | 57840438000 | 32200 | 32150 | 32200 | 32150 | 1864 |
| 248 | 20240905 | 151800 | 57780480100 | 32150 | 32150 | 32250 | 32150 | 3894 |
| 249 | 20240905 | 151700 | 57655082800 | 32200 | 32200 | 32200 | 32150 | 1967 |
| 250 | 20240905 | 151600 | 57591812100 | 32200 | 32300 | 32300 | 32200 | 6223 |
| 251 | 20240905 | 151500 | 57391186700 | 32300 | 32250 | 32300 | 32250 | 2276 |
| 252 | 20240905 | 151400 | 57317734450 | 32250 | 32200 | 32300 | 32200 | 1908 |
| 253 | 20240905 | 151300 | 57256221000 | 32200 | 32200 | 32300 | 32200 | 1852 |
| 254 | 20240905 | 151200 | 57196484350 | 32250 | 32200 | 32250 | 32200 | 2786 |
| 255 | 20240905 | 151100 | 57106701650 | 32250 | 32300 | 32350 | 32200 | 3117 |
| 256 | 20240905 | 151000 | 57006092150 | 32300 | 32250 | 32350 | 32250 | 3499 |
| 257 | 20240905 | 150900 | 56893057900 | 32250 | 32250 | 32300 | 32200 | 2495 |
| 258 | 20240905 | 150800 | 56812567500 | 32300 | 32350 | 32350 | 32200 | 12407 |
| 259 | 20240905 | 150700 | 56412235950 | 32350 | 32150 | 32350 | 32150 | 7644 |
| 260 | 20240905 | 150600 | 56165676100 | 32200 | 32000 | 32200 | 32000 | 10829 |
| 261 | 20240905 | 150500 | 55817483700 | 32050 | 32050 | 32050 | 32000 | 8292 |
| 262 | 20240905 | 150400 | 55551992400 | 32100 | 32000 | 32150 | 32000 | 6952 |
| 263 | 20240905 | 150300 | 55328999000 | 32050 | 32050 | 32100 | 32000 | 2847 |
| 264 | 20240905 | 150200 | 55237725350 | 32050 | 32050 | 32100 | 32050 | 4361 |
| 265 | 20240905 | 150100 | 55097882300 | 32100 | 32050 | 32100 | 32050 | 1022 |
| 266 | 20240905 | 150000 | 55065089050 | 32050 | 32000 | 32100 | 32000 | 2911 |
| 267 | 20240905 | 145900 | 54971811500 | 32000 | 32000 | 32050 | 32000 | 2127 |
| 268 | 20240905 | 145800 | 54903722200 | 32000 | 32100 | 32150 | 32000 | 5534 |
| 269 | 20240905 | 145700 | 54726282750 | 32100 | 32100 | 32150 | 32100 | 1897 |
| 270 | 20240905 | 145600 | 54665370600 | 32100 | 32100 | 32150 | 32100 | 4511 |
| 271 | 20240905 | 145500 | 54520533300 | 32150 | 32100 | 32200 | 32100 | 6504 |
| 272 | 20240905 | 145400 | 54311454500 | 32150 | 32100 | 32150 | 32100 | 5335 |
| 273 | 20240905 | 145300 | 54140175050 | 32100 | 32100 | 32150 | 32100 | 1449 |
| 274 | 20240905 | 145200 | 54093624850 | 32150 | 32100 | 32150 | 32100 | 2045 |
| 275 | 20240905 | 145100 | 54027954700 | 32100 | 32100 | 32150 | 32100 | 2058 |
| 276 | 20240905 | 145000 | 53961866050 | 32100 | 32200 | 32200 | 32100 | 1803 |
| 277 | 20240905 | 144900 | 53903884100 | 32200 | 32150 | 32200 | 32150 | 1049 |
| 278 | 20240905 | 144800 | 53870136800 | 32200 | 32150 | 32200 | 32150 | 2138 |
| 279 | 20240905 | 144700 | 53801374050 | 32150 | 32150 | 32200 | 32150 | 1699 |
| 280 | 20240905 | 144600 | 53746727300 | 32150 | 32150 | 32200 | 32150 | 1612 |
| 281 | 20240905 | 144500 | 53694886150 | 32200 | 32150 | 32200 | 32150 | 1657 |
| 282 | 20240905 | 144400 | 53641594150 | 32150 | 32150 | 32200 | 32100 | 3794 |
| 283 | 20240905 | 144300 | 53519661050 | 32150 | 32200 | 32200 | 32150 | 1872 |
| 284 | 20240905 | 144200 | 53459452750 | 32150 | 32150 | 32200 | 32150 | 1056 |
| 285 | 20240905 | 144100 | 53425491550 | 32150 | 32150 | 32200 | 32150 | 2684 |
| 286 | 20240905 | 144000 | 53339167950 | 32150 | 32200 | 32200 | 32150 | 3807 |
| 287 | 20240905 | 143900 | 53216643050 | 32200 | 32200 | 32250 | 32200 | 1420 |
| 288 | 20240905 | 143800 | 53170881100 | 32250 | 32200 | 32250 | 32150 | 1994 |
| 289 | 20240905 | 143700 | 53106650500 | 32200 | 32200 | 32250 | 32150 | 3646 |
| 290 | 20240905 | 143600 | 52989225300 | 32250 | 32250 | 32250 | 32200 | 2260 |
| 291 | 20240905 | 143500 | 52916380900 | 32200 | 32200 | 32250 | 32200 | 1773 |
| 292 | 20240905 | 143400 | 52859270300 | 32200 | 32150 | 32250 | 32100 | 2457 |
| 293 | 20240905 | 143300 | 52780191700 | 32100 | 32150 | 32200 | 32100 | 1719 |
| 294 | 20240905 | 143200 | 52724924450 | 32150 | 32150 | 32200 | 32100 | 2580 |
| 295 | 20240905 | 143100 | 52641992550 | 32200 | 32050 | 32200 | 32050 | 3536 |
| 296 | 20240905 | 143000 | 52528359800 | 32100 | 32150 | 32150 | 32050 | 1345 |
| 297 | 20240905 | 142900 | 52485216400 | 32100 | 32100 | 32150 | 32050 | 1072 |
| 298 | 20240905 | 142800 | 52450813500 | 32100 | 32100 | 32150 | 32000 | 2161 |
| 299 | 20240905 | 142700 | 52381501150 | 32100 | 32050 | 32150 | 32000 | 4173 |
| 300 | 20240905 | 142600 | 52247694100 | 32050 | 32050 | 32050 | 32000 | 2517 |
| 301 | 20240905 | 142500 | 52167070550 | 32000 | 32050 | 32100 | 32000 | 1390 |
| 302 | 20240905 | 142400 | 52122552950 | 32100 | 32050 | 32100 | 32050 | 1103 |
| 303 | 20240905 | 142300 | 52087188800 | 32050 | 32200 | 32200 | 32050 | 7815 |
| 304 | 20240905 | 142200 | 51836314600 | 32200 | 32150 | 32200 | 32150 | 1360 |
| 305 | 20240905 | 142100 | 51792575300 | 32150 | 32150 | 32200 | 32100 | 4634 |
| 306 | 20240905 | 142000 | 51643617050 | 32100 | 32150 | 32200 | 32100 | 2438 |
| 307 | 20240905 | 141900 | 51565247350 | 32100 | 32100 | 32150 | 32050 | 1511 |
| 308 | 20240905 | 141800 | 51516746850 | 32100 | 32050 | 32150 | 32050 | 2852 |
| 309 | 20240905 | 141700 | 51425268000 | 32100 | 32050 | 32100 | 32050 | 3901 |
| 310 | 20240905 | 141600 | 51300146200 | 32100 | 32000 | 32100 | 32000 | 1736 |
| 311 | 20240905 | 141500 | 51244516350 | 32000 | 32100 | 32100 | 31950 | 1829 |
| 312 | 20240905 | 141400 | 51185953400 | 32050 | 32000 | 32100 | 31950 | 2136 |
| 313 | 20240905 | 141300 | 51117543250 | 32050 | 31950 | 32050 | 31950 | 4183 |
| 314 | 20240905 | 141200 | 50983793100 | 31950 | 31900 | 32000 | 31900 | 1824 |
| 315 | 20240905 | 141100 | 50925502700 | 31900 | 31850 | 31950 | 31850 | 4142 |
| 316 | 20240905 | 141000 | 50793469350 | 31850 | 31900 | 31950 | 31850 | 2649 |
| 317 | 20240905 | 140900 | 50709035550 | 31950 | 31900 | 32000 | 31900 | 7866 |
| 318 | 20240905 | 140800 | 50457781500 | 31950 | 31900 | 31950 | 31800 | 5672 |
| 319 | 20240905 | 140700 | 50276995900 | 31900 | 31850 | 31950 | 31850 | 6893 |
| 320 | 20240905 | 140600 | 50057271550 | 31900 | 31900 | 32000 | 31850 | 5149 |
| 321 | 20240905 | 140500 | 49892957700 | 31900 | 31900 | 31950 | 31800 | 16051 |
| 322 | 20240905 | 140400 | 49381593450 | 31900 | 32000 | 32050 | 31900 | 18710 |
| 323 | 20240905 | 140300 | 48783354350 | 32000 | 32050 | 32050 | 32000 | 2591 |
| 324 | 20240905 | 140200 | 48700419000 | 32000 | 32050 | 32100 | 32000 | 1913 |
| 325 | 20240905 | 140100 | 48639089350 | 32050 | 32050 | 32150 | 32050 | 3535 |
| 326 | 20240905 | 140000 | 48525761300 | 32100 | 32100 | 32200 | 32050 | 2095 |
| 327 | 20240905 | 135900 | 48458496100 | 32150 | 32100 | 32200 | 32050 | 1171 |
| 328 | 20240905 | 135800 | 48420891300 | 32100 | 32100 | 32150 | 32050 | 2269 |
| 329 | 20240905 | 135700 | 48348063850 | 32100 | 32100 | 32150 | 32100 | 1785 |
| 330 | 20240905 | 135600 | 48290731750 | 32100 | 32100 | 32150 | 32050 | 5250 |
| 331 | 20240905 | 135500 | 48122373500 | 32100 | 32050 | 32100 | 32050 | 2025 |
| 332 | 20240905 | 135400 | 48057436200 | 32050 | 32050 | 32100 | 32050 | 2015 |
| 333 | 20240905 | 135300 | 47992833250 | 32100 | 32100 | 32150 | 32050 | 3395 |
| 334 | 20240905 | 135200 | 47883832650 | 32100 | 32150 | 32200 | 32100 | 2697 |
| 335 | 20240905 | 135100 | 47797146450 | 32100 | 32050 | 32150 | 32050 | 1516 |
| 336 | 20240905 | 135000 | 47748496950 | 32050 | 32050 | 32100 | 32000 | 3472 |
| 337 | 20240905 | 134900 | 47637249000 | 32000 | 32050 | 32100 | 32000 | 5094 |
| 338 | 20240905 | 134800 | 47474211950 | 32050 | 32100 | 32100 | 32000 | 5977 |
| 339 | 20240905 | 134700 | 47282631000 | 32050 | 32100 | 32150 | 32050 | 2192 |
| 340 | 20240905 | 134600 | 47212344500 | 32100 | 32150 | 32150 | 32050 | 7507 |
| 341 | 20240905 | 134500 | 46971496750 | 32100 | 32100 | 32150 | 32100 | 2325 |
| 342 | 20240905 | 134400 | 46896849800 | 32100 | 32150 | 32200 | 32100 | 2891 |
| 343 | 20240905 | 134300 | 46803987550 | 32150 | 32200 | 32250 | 32100 | 6164 |
| 344 | 20240905 | 134200 | 46605688850 | 32200 | 32250 | 32250 | 32150 | 2562 |
| 345 | 20240905 | 134100 | 46523193900 | 32200 | 32250 | 32300 | 32200 | 2768 |
| 346 | 20240905 | 134000 | 46433961800 | 32250 | 32350 | 32350 | 32250 | 1952 |
| 347 | 20240905 | 133900 | 46370976750 | 32350 | 32350 | 32350 | 32300 | 2818 |
| 348 | 20240905 | 133800 | 46279940950 | 32300 | 32300 | 32350 | 32300 | 1347 |
| 349 | 20240905 | 133700 | 46236398950 | 32300 | 32250 | 32350 | 32200 | 2145 |
| 350 | 20240905 | 133600 | 46167157050 | 32300 | 32250 | 32300 | 32250 | 679 |
| 351 | 20240905 | 133500 | 46145249300 | 32250 | 32300 | 32300 | 32250 | 1505 |
| 352 | 20240905 | 133400 | 46096686100 | 32250 | 32300 | 32300 | 32250 | 901 |
| 353 | 20240905 | 133300 | 46067600050 | 32250 | 32300 | 32350 | 32250 | 2559 |
| 354 | 20240905 | 133200 | 45985043200 | 32300 | 32250 | 32350 | 32250 | 1611 |
| 355 | 20240905 | 133100 | 45933023100 | 32200 | 32350 | 32350 | 32200 | 1371 |
| 356 | 20240905 | 133000 | 45888782850 | 32300 | 32250 | 32350 | 32250 | 1394 |
| 357 | 20240905 | 132900 | 45843761400 | 32250 | 32350 | 32350 | 32250 | 1378 |
| 358 | 20240905 | 132800 | 45799251350 | 32350 | 32400 | 32450 | 32300 | 3840 |
| 359 | 20240905 | 132700 | 45674954150 | 32450 | 32450 | 32450 | 32400 | 903 |
| 360 | 20240905 | 132600 | 45645658250 | 32450 | 32550 | 32550 | 32400 | 2137 |
| 361 | 20240905 | 132500 | 45576227550 | 32550 | 32450 | 32550 | 32400 | 14694 |
| 362 | 20240905 | 132400 | 45098859650 | 32400 | 32450 | 32450 | 32350 | 2126 |
| 363 | 20240905 | 132300 | 45029966950 | 32400 | 32350 | 32450 | 32300 | 2910 |
| 364 | 20240905 | 132200 | 44935744150 | 32300 | 32200 | 32350 | 32200 | 6285 |
| 365 | 20240905 | 132100 | 44732928850 | 32150 | 32200 | 32250 | 32050 | 2279 |
| 366 | 20240905 | 132000 | 44659682600 | 32200 | 32250 | 32250 | 32150 | 2276 |
| 367 | 20240905 | 131900 | 44586435300 | 32200 | 32250 | 32300 | 32150 | 6021 |
| 368 | 20240905 | 131800 | 44392313800 | 32250 | 32300 | 32350 | 32200 | 2860 |
| 369 | 20240905 | 131700 | 44300060200 | 32250 | 32250 | 32300 | 32250 | 2940 |
| 370 | 20240905 | 131600 | 44205200050 | 32250 | 32200 | 32300 | 32150 | 1584 |
| 371 | 20240905 | 131500 | 44154200800 | 32150 | 32050 | 32200 | 32050 | 2093 |
| 372 | 20240905 | 131400 | 44086954100 | 32150 | 32200 | 32250 | 31950 | 13465 |
| 373 | 20240905 | 131300 | 43655382650 | 32150 | 32200 | 32200 | 32150 | 3440 |
| 374 | 20240905 | 131200 | 43544714950 | 32150 | 32200 | 32250 | 32150 | 4769 |
| 375 | 20240905 | 131100 | 43391120550 | 32200 | 32300 | 32350 | 32000 | 34916 |
| 376 | 20240905 | 131000 | 42271521600 | 32300 | 32250 | 32350 | 32200 | 2094 |
| 377 | 20240905 | 130900 | 42203948650 | 32250 | 32300 | 32300 | 32200 | 1027 |
| 378 | 20240905 | 130800 | 42170828300 | 32250 | 32250 | 32300 | 32150 | 4210 |
| 379 | 20240905 | 130700 | 42035178250 | 32200 | 32250 | 32300 | 32200 | 3692 |
| 380 | 20240905 | 130600 | 41916174500 | 32250 | 32250 | 32350 | 32050 | 25870 |
| 381 | 20240905 | 130500 | 41084356900 | 32300 | 32400 | 32450 | 32200 | 27372 |
| 382 | 20240905 | 130400 | 40201218400 | 32400 | 32400 | 32500 | 32400 | 1509 |
| 383 | 20240905 | 130300 | 40152269700 | 32400 | 32400 | 32450 | 32400 | 1946 |
| 384 | 20240905 | 130200 | 40089207450 | 32450 | 32450 | 32450 | 32350 | 1262 |
| 385 | 20240905 | 130100 | 40048304150 | 32400 | 32400 | 32500 | 32300 | 1818 |
| 386 | 20240905 | 130000 | 39989387350 | 32300 | 32400 | 32450 | 32300 | 9117 |
| 387 | 20240905 | 125900 | 39694532050 | 32400 | 32400 | 32450 | 32350 | 7553 |
| 388 | 20240905 | 125800 | 39449940400 | 32400 | 32450 | 32500 | 32400 | 1365 |
| 389 | 20240905 | 125700 | 39405678100 | 32450 | 32500 | 32500 | 32450 | 3125 |
| 390 | 20240905 | 125600 | 39304182750 | 32500 | 32450 | 32550 | 32400 | 9651 |
| 391 | 20240905 | 125500 | 38990944850 | 32450 | 32500 | 32550 | 32450 | 3551 |
| 392 | 20240905 | 125400 | 38875574050 | 32500 | 32550 | 32600 | 32500 | 2438 |
| 393 | 20240905 | 125300 | 38796226450 | 32600 | 32550 | 32600 | 32550 | 1747 |
| 394 | 20240905 | 125200 | 38739351700 | 32500 | 32550 | 32550 | 32500 | 1746 |
| 395 | 20240905 | 125100 | 38682587700 | 32500 | 32550 | 32550 | 32500 | 9135 |
| 396 | 20240905 | 125000 | 38385648050 | 32550 | 32500 | 32550 | 32500 | 2668 |
| 397 | 20240905 | 124900 | 38298914950 | 32550 | 32550 | 32550 | 32500 | 2208 |
| 398 | 20240905 | 124800 | 38227132250 | 32550 | 32550 | 32600 | 32500 | 2451 |
| 399 | 20240905 | 124700 | 38147369300 | 32600 | 32600 | 32650 | 32550 | 5781 |
| 400 | 20240905 | 124600 | 37959019050 | 32650 | 32600 | 32700 | 32600 | 868 |
| 401 | 20240905 | 124500 | 37930700550 | 32650 | 32600 | 32650 | 32600 | 2140 |
| 402 | 20240905 | 124400 | 37860855300 | 32600 | 32650 | 32650 | 32600 | 1414 |
| 403 | 20240905 | 124300 | 37814704400 | 32600 | 32600 | 32650 | 32600 | 731 |
| 404 | 20240905 | 124200 | 37790853800 | 32600 | 32650 | 32700 | 32600 | 1096 |
| 405 | 20240905 | 124100 | 37755070000 | 32700 | 32600 | 32700 | 32550 | 3132 |
| 406 | 20240905 | 124000 | 37652910900 | 32600 | 32500 | 32650 | 32500 | 4879 |
| 407 | 20240905 | 123900 | 37494031100 | 32500 | 32600 | 32650 | 32500 | 7352 |
| 408 | 20240905 | 123800 | 37254625500 | 32600 | 32700 | 32700 | 32600 | 2209 |
| 409 | 20240905 | 123700 | 37182521550 | 32650 | 32650 | 32700 | 32600 | 4293 |
| 410 | 20240905 | 123600 | 37042461000 | 32650 | 32650 | 32700 | 32650 | 1814 |
| 411 | 20240905 | 123500 | 36983214900 | 32650 | 32700 | 32700 | 32650 | 1273 |
| 412 | 20240905 | 123400 | 36941629900 | 32650 | 32750 | 32750 | 32650 | 2092 |
| 413 | 20240905 | 123300 | 36873200800 | 32750 | 32800 | 32800 | 32700 | 3152 |
| 414 | 20240905 | 123200 | 36770008050 | 32800 | 32750 | 32800 | 32750 | 1276 |
| 415 | 20240905 | 123100 | 36728195700 | 32800 | 32750 | 32800 | 32750 | 1640 |
| 416 | 20240905 | 123000 | 36674476400 | 32800 | 32850 | 32850 | 32750 | 1122 |
| 417 | 20240905 | 122900 | 36637671100 | 32800 | 32800 | 32850 | 32750 | 2850 |
| 418 | 20240905 | 122800 | 36544157800 | 32750 | 32800 | 32800 | 32750 | 1398 |
| 419 | 20240905 | 122700 | 36498326900 | 32800 | 32700 | 32800 | 32700 | 17157 |
| 420 | 20240905 | 122600 | 35936787250 | 32700 | 32750 | 32750 | 32700 | 3697 |
| 421 | 20240905 | 122500 | 35815867100 | 32750 | 32750 | 32750 | 32700 | 1931 |
| 422 | 20240905 | 122400 | 35752685850 | 32750 | 32750 | 32750 | 32700 | 1033 |
| 423 | 20240905 | 122300 | 35718884750 | 32750 | 32750 | 32800 | 32700 | 3086 |
| 424 | 20240905 | 122200 | 35617862500 | 32700 | 32800 | 32850 | 32700 | 3783 |
| 425 | 20240905 | 122100 | 35493935400 | 32800 | 32800 | 32800 | 32750 | 1767 |
| 426 | 20240905 | 122000 | 35436045650 | 32800 | 32750 | 32850 | 32750 | 1987 |
| 427 | 20240905 | 121900 | 35370867500 | 32750 | 32750 | 32850 | 32750 | 7907 |
| 428 | 20240905 | 121800 | 35111837200 | 32800 | 32800 | 32800 | 32750 | 770 |
| 429 | 20240905 | 121700 | 35086587900 | 32800 | 32750 | 32850 | 32750 | 8482 |
| 430 | 20240905 | 121600 | 34808779000 | 32850 | 32800 | 32850 | 32750 | 1601 |
| 431 | 20240905 | 121500 | 34756270600 | 32850 | 32800 | 32850 | 32750 | 1972 |
| 432 | 20240905 | 121400 | 34691591500 | 32800 | 32800 | 32850 | 32800 | 900 |
| 433 | 20240905 | 121300 | 34662056900 | 32800 | 32850 | 32850 | 32800 | 694 |
| 434 | 20240905 | 121200 | 34639279250 | 32850 | 32850 | 32850 | 32750 | 942 |
| 435 | 20240905 | 121100 | 34608374000 | 32850 | 32800 | 32850 | 32750 | 4053 |
| 436 | 20240905 | 121000 | 34475525500 | 32850 | 32800 | 32850 | 32800 | 3825 |
| 437 | 20240905 | 120900 | 34350042250 | 32850 | 32850 | 32900 | 32800 | 1859 |
| 438 | 20240905 | 120800 | 34289039050 | 32850 | 32900 | 32900 | 32850 | 656 |
| 439 | 20240905 | 120700 | 34267482100 | 32900 | 32850 | 32900 | 32850 | 2491 |
| 440 | 20240905 | 120600 | 34185645400 | 32900 | 32900 | 32950 | 32850 | 1546 |
| 441 | 20240905 | 120500 | 34134768150 | 32900 | 33000 | 33000 | 32900 | 3076 |
| 442 | 20240905 | 120400 | 34033539450 | 32950 | 32950 | 32950 | 32900 | 628 |
| 443 | 20240905 | 120300 | 34012858950 | 32950 | 32950 | 33000 | 32900 | 1318 |
| 444 | 20240905 | 120200 | 33969449300 | 32950 | 33050 | 33050 | 32950 | 2313 |
| 445 | 20240905 | 120100 | 33893180650 | 33000 | 33050 | 33050 | 33000 | 1414 |
| 446 | 20240905 | 120000 | 33846500250 | 33000 | 33000 | 33050 | 33000 | 712 |
| 447 | 20240905 | 115900 | 33822978700 | 33000 | 33050 | 33050 | 33000 | 1018 |
| 448 | 20240905 | 115800 | 33789362200 | 33000 | 32950 | 33050 | 32950 | 1883 |
| 449 | 20240905 | 115700 | 33727229500 | 33000 | 33100 | 33100 | 33000 | 4296 |
| 450 | 20240905 | 115600 | 33585291350 | 33100 | 33050 | 33100 | 33050 | 2841 |
| 451 | 20240905 | 115500 | 33491315550 | 33050 | 33050 | 33100 | 33000 | 1246 |
| 452 | 20240905 | 115400 | 33450137900 | 33000 | 33000 | 33050 | 33000 | 1229 |
| 453 | 20240905 | 115300 | 33409544900 | 33000 | 33000 | 33050 | 33000 | 794 |
| 454 | 20240905 | 115200 | 33383326050 | 33000 | 33050 | 33050 | 33000 | 508 |
| 455 | 20240905 | 115100 | 33366548450 | 33000 | 33000 | 33000 | 32950 | 699 |
| 456 | 20240905 | 115000 | 33343488500 | 33000 | 32950 | 33000 | 32950 | 1680 |
| 457 | 20240905 | 114900 | 33288062100 | 32950 | 32950 | 33000 | 32950 | 672 |
| 458 | 20240905 | 114800 | 33265901450 | 32950 | 32950 | 32950 | 32900 | 1105 |
| 459 | 20240905 | 114700 | 33229533850 | 32950 | 33000 | 33000 | 32900 | 2956 |
| 460 | 20240905 | 114600 | 33132145900 | 33000 | 33000 | 33000 | 32950 | 852 |
| 461 | 20240905 | 114500 | 33104042500 | 32950 | 32950 | 33000 | 32900 | 812 |
| 462 | 20240905 | 114400 | 33077279600 | 32950 | 32900 | 32950 | 32900 | 934 |
| 463 | 20240905 | 114300 | 33046536600 | 32900 | 32900 | 32950 | 32900 | 764 |
| 464 | 20240905 | 114200 | 33021384700 | 32900 | 32950 | 32950 | 32900 | 1079 |
| 465 | 20240905 | 114100 | 32985871950 | 32950 | 32950 | 32950 | 32900 | 952 |
| 466 | 20240905 | 114000 | 32954528300 | 32950 | 33000 | 33000 | 32900 | 1498 |
| 467 | 20240905 | 113900 | 32905162950 | 32950 | 32900 | 33000 | 32900 | 1336 |
| 468 | 20240905 | 113800 | 32861136000 | 32950 | 32950 | 33000 | 32900 | 2333 |
| 469 | 20240905 | 113700 | 32784266750 | 32950 | 32950 | 33000 | 32900 | 3533 |
| 470 | 20240905 | 113600 | 32667837300 | 32900 | 32900 | 32950 | 32900 | 904 |
| 471 | 20240905 | 113500 | 32638080800 | 32950 | 32950 | 32950 | 32850 | 1041 |
| 472 | 20240905 | 113400 | 32603829450 | 32900 | 32900 | 32950 | 32800 | 2241 |
| 473 | 20240905 | 113300 | 32530263350 | 32900 | 32900 | 32950 | 32800 | 7905 |
| 474 | 20240905 | 113200 | 32270514550 | 32950 | 32950 | 33000 | 32900 | 2607 |
| 475 | 20240905 | 113100 | 32184608200 | 32900 | 32950 | 33000 | 32900 | 1181 |
| 476 | 20240905 | 113000 | 32145703350 | 32900 | 32850 | 33000 | 32850 | 4933 |
| 477 | 20240905 | 112900 | 31983258100 | 32850 | 32850 | 32950 | 32850 | 953 |
| 478 | 20240905 | 112800 | 31951896000 | 32900 | 32950 | 32950 | 32900 | 1189 |
| 479 | 20240905 | 112700 | 31912762350 | 32950 | 32950 | 33000 | 32900 | 1628 |
| 480 | 20240905 | 112600 | 31859122700 | 32950 | 32900 | 33000 | 32900 | 3474 |
| 481 | 20240905 | 112500 | 31744689850 | 32900 | 33050 | 33050 | 32900 | 2417 |
| 482 | 20240905 | 112400 | 31665073450 | 33000 | 33000 | 33050 | 32950 | 984 |
| 483 | 20240905 | 112300 | 31632605050 | 33000 | 32950 | 33050 | 32950 | 1628 |
| 484 | 20240905 | 112200 | 31578858200 | 32950 | 32900 | 33050 | 32850 | 5208 |
| 485 | 20240905 | 112100 | 31407204200 | 32900 | 32900 | 32950 | 32850 | 2460 |
| 486 | 20240905 | 112000 | 31326263550 | 32950 | 32900 | 33050 | 32850 | 6572 |
| 487 | 20240905 | 111900 | 31109836500 | 32900 | 32900 | 33000 | 32850 | 4110 |
| 488 | 20240905 | 111800 | 30974545900 | 32850 | 32800 | 32900 | 32800 | 10431 |
| 489 | 20240905 | 111700 | 30632272600 | 32800 | 32850 | 32950 | 32800 | 6256 |
| 490 | 20240905 | 111600 | 30426760300 | 32900 | 32950 | 32950 | 32850 | 1906 |
| 491 | 20240905 | 111500 | 30364043650 | 32900 | 32950 | 33000 | 32850 | 8510 |
| 492 | 20240905 | 111400 | 30084072450 | 33000 | 33050 | 33050 | 32950 | 3598 |
| 493 | 20240905 | 111300 | 29965359000 | 33050 | 33000 | 33100 | 33000 | 2046 |
| 494 | 20240905 | 111200 | 29897773250 | 33000 | 33050 | 33100 | 33000 | 1799 |
| 495 | 20240905 | 111100 | 29838277400 | 33050 | 32950 | 33050 | 32950 | 4527 |
| 496 | 20240905 | 111000 | 29688930550 | 32950 | 32900 | 33000 | 32900 | 7928 |
| 497 | 20240905 | 110900 | 29427836050 | 32900 | 33000 | 33050 | 32900 | 13095 |
| 498 | 20240905 | 110800 | 28995977400 | 33000 | 33050 | 33100 | 33000 | 11056 |
| 499 | 20240905 | 110700 | 28630829500 | 33050 | 33150 | 33200 | 33050 | 14755 |
| 500 | 20240905 | 110600 | 28142643000 | 33200 | 33200 | 33250 | 33150 | 2593 |
| 501 | 20240905 | 110500 | 28056557050 | 33250 | 33200 | 33250 | 33150 | 4444 |
| 502 | 20240905 | 110400 | 27908960100 | 33200 | 33250 | 33250 | 33200 | 2308 |
| 503 | 20240905 | 110300 | 27832288100 | 33200 | 33150 | 33250 | 33150 | 4950 |
| 504 | 20240905 | 110200 | 27667998100 | 33150 | 33150 | 33200 | 33150 | 536 |
| 505 | 20240905 | 110100 | 27650209100 | 33200 | 33250 | 33250 | 33150 | 1057 |
| 506 | 20240905 | 110000 | 27615130950 | 33250 | 33200 | 33250 | 33200 | 932 |
| 507 | 20240905 | 105900 | 27584167850 | 33200 | 33200 | 33250 | 33150 | 3884 |
| 508 | 20240905 | 105800 | 27455210450 | 33200 | 33300 | 33300 | 33200 | 1127 |
| 509 | 20240905 | 105700 | 27417752250 | 33250 | 33250 | 33300 | 33200 | 2436 |
| 510 | 20240905 | 105600 | 27336717750 | 33300 | 33400 | 33400 | 33300 | 1613 |
| 511 | 20240905 | 105500 | 27282941900 | 33350 | 33350 | 33350 | 33300 | 785 |
| 512 | 20240905 | 105400 | 27256767950 | 33350 | 33350 | 33350 | 33300 | 1654 |
| 513 | 20240905 | 105300 | 27201636850 | 33300 | 33350 | 33350 | 33300 | 794 |
| 514 | 20240905 | 105200 | 27175177750 | 33300 | 33250 | 33350 | 33150 | 4384 |
| 515 | 20240905 | 105100 | 27029525400 | 33250 | 33250 | 33300 | 33200 | 936 |
| 516 | 20240905 | 105000 | 26998411450 | 33250 | 33350 | 33350 | 33200 | 2395 |
| 517 | 20240905 | 104900 | 26918756400 | 33300 | 33400 | 33400 | 33250 | 1505 |
| 518 | 20240905 | 104800 | 26868585700 | 33450 | 33400 | 33450 | 33400 | 949 |
| 519 | 20240905 | 104700 | 26836866200 | 33450 | 33400 | 33450 | 33400 | 612 |
| 520 | 20240905 | 104600 | 26816416150 | 33400 | 33400 | 33450 | 33350 | 3268 |
| 521 | 20240905 | 104500 | 26707260650 | 33400 | 33300 | 33400 | 33250 | 4291 |
| 522 | 20240905 | 104400 | 26564288350 | 33300 | 33250 | 33300 | 33200 | 1232 |
| 523 | 20240905 | 104300 | 26523318800 | 33200 | 33200 | 33250 | 33150 | 1181 |
| 524 | 20240905 | 104200 | 26484101650 | 33200 | 33200 | 33200 | 33150 | 3180 |
| 525 | 20240905 | 104100 | 26378656400 | 33200 | 33200 | 33250 | 33150 | 888 |
| 526 | 20240905 | 104000 | 26349183550 | 33150 | 33200 | 33250 | 33150 | 2350 |
| 527 | 20240905 | 103900 | 26271170200 | 33250 | 33250 | 33250 | 33200 | 1326 |
| 528 | 20240905 | 103800 | 26227121000 | 33300 | 33250 | 33300 | 33200 | 882 |
| 529 | 20240905 | 103700 | 26197777900 | 33250 | 33250 | 33350 | 33250 | 2515 |
| 530 | 20240905 | 103600 | 26114105550 | 33250 | 33300 | 33350 | 33250 | 2000 |
| 531 | 20240905 | 103500 | 26047491200 | 33350 | 33350 | 33350 | 33300 | 1045 |
| 532 | 20240905 | 103400 | 26012667650 | 33350 | 33200 | 33350 | 33200 | 7580 |
| 533 | 20240905 | 103300 | 25760827000 | 33200 | 33200 | 33250 | 33200 | 4020 |
| 534 | 20240905 | 103200 | 25627353600 | 33200 | 33200 | 33250 | 33200 | 2208 |
| 535 | 20240905 | 103100 | 25554023250 | 33200 | 33200 | 33250 | 33200 | 6692 |
| 536 | 20240905 | 103000 | 25331842200 | 33250 | 33300 | 33350 | 33250 | 9333 |
| 537 | 20240905 | 102900 | 25021308600 | 33350 | 33400 | 33400 | 33300 | 1612 |
| 538 | 20240905 | 102800 | 24967544800 | 33400 | 33450 | 33450 | 33400 | 12962 |
| 539 | 20240905 | 102700 | 24534280350 | 33450 | 33400 | 33450 | 33400 | 354 |
| 540 | 20240905 | 102600 | 24522450400 | 33400 | 33400 | 33400 | 33350 | 1523 |
| 541 | 20240905 | 102500 | 24471585550 | 33400 | 33350 | 33400 | 33300 | 1076 |
| 542 | 20240905 | 102400 | 24435672650 | 33350 | 33350 | 33400 | 33300 | 1467 |
| 543 | 20240905 | 102300 | 24386746100 | 33350 | 33300 | 33400 | 33300 | 2237 |
| 544 | 20240905 | 102200 | 24312150000 | 33300 | 33350 | 33350 | 33300 | 3809 |
| 545 | 20240905 | 102100 | 24185289000 | 33350 | 33250 | 33350 | 33250 | 3615 |
| 546 | 20240905 | 102000 | 24064959250 | 33250 | 33350 | 33350 | 33250 | 7154 |
| 547 | 20240905 | 101900 | 23826815550 | 33300 | 33350 | 33400 | 33300 | 2369 |
| 548 | 20240905 | 101800 | 23747804250 | 33350 | 33350 | 33400 | 33300 | 2443 |
| 549 | 20240905 | 101700 | 23666327600 | 33350 | 33400 | 33400 | 33350 | 382 |
| 550 | 20240905 | 101600 | 23653574000 | 33350 | 33350 | 33350 | 33300 | 2429 |
| 551 | 20240905 | 101500 | 23572602750 | 33300 | 33350 | 33350 | 33300 | 3629 |
| 552 | 20240905 | 101400 | 23451746450 | 33350 | 33400 | 33400 | 33300 | 2421 |
| 553 | 20240905 | 101300 | 23371017150 | 33350 | 33400 | 33400 | 33350 | 4162 |
| 554 | 20240905 | 101200 | 23232180600 | 33350 | 33400 | 33450 | 33350 | 5874 |
| 555 | 20240905 | 101100 | 23035979650 | 33450 | 33450 | 33450 | 33400 | 1126 |
| 556 | 20240905 | 101000 | 22998325050 | 33450 | 33400 | 33450 | 33400 | 1186 |
| 557 | 20240905 | 100900 | 22958670500 | 33400 | 33450 | 33450 | 33400 | 7359 |
| 558 | 20240905 | 100800 | 22712852100 | 33400 | 33450 | 33500 | 33400 | 4768 |
| 559 | 20240905 | 100700 | 22553372750 | 33450 | 33450 | 33500 | 33450 | 357 |
| 560 | 20240905 | 100600 | 22541421850 | 33450 | 33550 | 33550 | 33450 | 3534 |
| 561 | 20240905 | 100500 | 22423090600 | 33500 | 33500 | 33550 | 33500 | 770 |
| 562 | 20240905 | 100400 | 22397272500 | 33550 | 33450 | 33550 | 33450 | 476 |
| 563 | 20240905 | 100300 | 22381330600 | 33450 | 33500 | 33500 | 33400 | 3724 |
| 564 | 20240905 | 100200 | 22256726750 | 33450 | 33500 | 33500 | 33450 | 1228 |
| 565 | 20240905 | 100100 | 22215629400 | 33500 | 33550 | 33550 | 33450 | 1407 |
| 566 | 20240905 | 100000 | 22168471350 | 33550 | 33500 | 33550 | 33500 | 368 |
| 567 | 20240905 | 095900 | 22156133000 | 33500 | 33600 | 33600 | 33500 | 2118 |
| 568 | 20240905 | 095800 | 22085089200 | 33550 | 33550 | 33650 | 33500 | 2186 |
| 569 | 20240905 | 095700 | 22011687500 | 33550 | 33500 | 33550 | 33450 | 1659 |
| 570 | 20240905 | 095600 | 21956143700 | 33500 | 33550 | 33700 | 33450 | 7696 |
| 571 | 20240905 | 095500 | 21698269800 | 33550 | 33650 | 33650 | 33500 | 5514 |
| 572 | 20240905 | 095400 | 21513018750 | 33650 | 33600 | 33700 | 33600 | 2532 |
| 573 | 20240905 | 095300 | 21427733700 | 33650 | 33600 | 33650 | 33600 | 838 |
| 574 | 20240905 | 095200 | 21399552900 | 33600 | 33650 | 33650 | 33600 | 758 |
| 575 | 20240905 | 095100 | 21374072300 | 33650 | 33600 | 33650 | 33550 | 2003 |
| 576 | 20240905 | 095000 | 21306767700 | 33600 | 33600 | 33650 | 33550 | 1907 |
| 577 | 20240905 | 094900 | 21242648400 | 33650 | 33700 | 33750 | 33550 | 3878 |
| 578 | 20240905 | 094800 | 21112225350 | 33700 | 33850 | 33850 | 33600 | 12140 |
| 579 | 20240905 | 094700 | 20703006850 | 33900 | 33900 | 33900 | 33850 | 7410 |
| 580 | 20240905 | 094600 | 20451947600 | 33850 | 33850 | 33900 | 33800 | 13250 |
| 581 | 20240905 | 094500 | 20003489450 | 33850 | 33700 | 33850 | 33700 | 9545 |
| 582 | 20240905 | 094400 | 19681249950 | 33700 | 33750 | 33800 | 33700 | 3225 |
| 583 | 20240905 | 094300 | 19572413300 | 33750 | 33700 | 33800 | 33700 | 4488 |
| 584 | 20240905 | 094200 | 19420919000 | 33650 | 33700 | 33700 | 33650 | 3993 |
| 585 | 20240905 | 094100 | 19286401100 | 33650 | 33450 | 33700 | 33450 | 11649 |
| 586 | 20240905 | 094000 | 18895106200 | 33450 | 33450 | 33500 | 33450 | 1886 |
| 587 | 20240905 | 093900 | 18831987400 | 33450 | 33400 | 33450 | 33400 | 2534 |
| 588 | 20240905 | 093800 | 18747322650 | 33400 | 33400 | 33450 | 33400 | 1313 |
| 589 | 20240905 | 093700 | 18703444050 | 33450 | 33450 | 33450 | 33400 | 3328 |
| 590 | 20240905 | 093600 | 18592204850 | 33450 | 33350 | 33450 | 33350 | 2663 |
| 591 | 20240905 | 093500 | 18503248550 | 33350 | 33400 | 33400 | 33250 | 17626 |
| 592 | 20240905 | 093400 | 17915988350 | 33400 | 33500 | 33500 | 33350 | 15158 |
| 593 | 20240905 | 093300 | 17409376950 | 33500 | 33550 | 33600 | 33450 | 7637 |
| 594 | 20240905 | 093200 | 17153418450 | 33550 | 33550 | 33600 | 33550 | 1214 |
| 595 | 20240905 | 093100 | 17112657050 | 33550 | 33600 | 33600 | 33550 | 4401 |
| 596 | 20240905 | 093000 | 16964986950 | 33550 | 33650 | 33650 | 33500 | 5675 |
| 597 | 20240905 | 092900 | 16774409950 | 33650 | 33550 | 33700 | 33500 | 5251 |
| 598 | 20240905 | 092800 | 16597881800 | 33550 | 33550 | 33650 | 33550 | 9578 |
| 599 | 20240905 | 092700 | 16276312550 | 33550 | 33600 | 33650 | 33550 | 4914 |
| 600 | 20240905 | 092600 | 16111141650 | 33650 | 33850 | 33850 | 33600 | 13458 |
| 601 | 20240905 | 092500 | 15656702950 | 33850 | 33850 | 33850 | 33800 | 6325 |
| 602 | 20240905 | 092400 | 15442666550 | 33850 | 33850 | 33850 | 33750 | 9534 |
| 603 | 20240905 | 092300 | 15120441700 | 33850 | 33800 | 33850 | 33750 | 2701 |
| 604 | 20240905 | 092200 | 15029092850 | 33750 | 33700 | 33850 | 33700 | 14400 |
| 605 | 20240905 | 092100 | 14543046950 | 33700 | 33600 | 33750 | 33550 | 11937 |
| 606 | 20240905 | 092000 | 14141229000 | 33600 | 33600 | 33650 | 33550 | 8188 |
| 607 | 20240905 | 091900 | 13866170500 | 33600 | 33500 | 33600 | 33500 | 3049 |
| 608 | 20240905 | 091800 | 13763948600 | 33500 | 33450 | 33600 | 33450 | 10467 |
| 609 | 20240905 | 091700 | 13413208450 | 33450 | 33500 | 33550 | 33400 | 9783 |
| 610 | 20240905 | 091600 | 13085811300 | 33500 | 33600 | 33650 | 33450 | 17626 |
| 611 | 20240905 | 091500 | 12494849200 | 33600 | 33750 | 33800 | 33600 | 6593 |
| 612 | 20240905 | 091400 | 12272760100 | 33800 | 33850 | 33850 | 33750 | 8280 |
| 613 | 20240905 | 091300 | 11992792500 | 33850 | 33600 | 33850 | 33600 | 7350 |
| 614 | 20240905 | 091200 | 11744920550 | 33650 | 33550 | 33650 | 33550 | 4908 |
| 615 | 20240905 | 091100 | 11580057750 | 33600 | 33600 | 33700 | 33500 | 5350 |
| 616 | 20240905 | 091000 | 11400237850 | 33550 | 33650 | 33700 | 33500 | 17792 |
| 617 | 20240905 | 090900 | 10802519150 | 33700 | 33750 | 33850 | 33650 | 25295 |
| 618 | 20240905 | 090800 | 9948808750 | 33800 | 34100 | 34150 | 33700 | 34652 |
| 619 | 20240905 | 090700 | 8770580300 | 34050 | 33750 | 34200 | 33750 | 38013 |
| 620 | 20240905 | 090600 | 7478018700 | 33750 | 33750 | 33900 | 33650 | 25754 |
| 621 | 20240905 | 090500 | 6608684700 | 33750 | 33850 | 34000 | 33700 | 43181 |
| 622 | 20240905 | 090400 | 5144632850 | 33800 | 33600 | 33850 | 33500 | 33813 |
| 623 | 20240905 | 090300 | 4004876700 | 33600 | 33700 | 33750 | 33550 | 20726 |
| 624 | 20240905 | 090200 | 3307351400 | 33700 | 33600 | 33800 | 33500 | 20811 |
| 625 | 20240905 | 090100 | 2607296550 | 33600 | 33800 | 33850 | 33550 | 24291 |
| 626 | 20240905 | 090000 | 1789088350 | 33800 | 33400 | 33850 | 33250 | 53380 |