33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 3 | 20240905 | 190300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240905 | 190200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240905 | 190100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240905 | 190000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240905 | 185900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240905 | 185800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240905 | 185700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240905 | 185600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240905 | 185500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240905 | 185400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240905 | 185300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240905 | 185200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240905 | 185100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240905 | 185000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240905 | 184900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240905 | 184800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240905 | 184700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240905 | 184600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240905 | 184500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240905 | 184400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240905 | 184300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240905 | 184200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240905 | 184100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240905 | 184000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240905 | 183900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240905 | 183800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240905 | 183700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240905 | 183600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240905 | 183500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240905 | 183400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 33 | 20240905 | 183300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240905 | 183200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240905 | 183100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240905 | 183000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240905 | 182900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240905 | 182800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240905 | 182700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240905 | 182600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240905 | 182500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240905 | 182400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240905 | 182300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240905 | 182200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240905 | 182100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240905 | 182000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240905 | 181900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240905 | 181800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240905 | 181700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240905 | 181600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240905 | 181500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240905 | 181400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240905 | 181300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240905 | 181200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240905 | 181100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240905 | 181000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240905 | 180900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240905 | 180800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240905 | 180700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240905 | 180600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240905 | 180500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240905 | 180400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 63 | 20240905 | 180300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240905 | 180200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240905 | 180100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240905 | 180000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240905 | 175900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240905 | 175800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240905 | 175700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240905 | 175600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240905 | 175500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240905 | 175400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240905 | 175300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240905 | 175200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240905 | 175100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240905 | 175000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240905 | 174900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240905 | 174800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240905 | 174700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240905 | 174600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240905 | 174500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240905 | 174400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240905 | 174300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240905 | 174200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240905 | 174100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240905 | 174000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240905 | 173900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240905 | 173800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240905 | 173700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240905 | 173600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240905 | 173500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240905 | 173400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 93 | 20240905 | 173300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240905 | 173200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240905 | 173100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240905 | 173000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240905 | 172900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240905 | 172800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240905 | 172700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240905 | 172600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240905 | 172500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240905 | 172400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240905 | 172300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240905 | 172200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240905 | 172100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240905 | 172000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240905 | 171900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240905 | 171800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240905 | 171700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240905 | 171600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240905 | 171500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240905 | 171400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240905 | 171300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240905 | 171200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240905 | 171100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240905 | 171000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240905 | 170900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240905 | 170800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240905 | 170700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240905 | 170600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240905 | 170500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240905 | 170400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 123 | 20240905 | 170300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240905 | 170200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240905 | 170100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240905 | 170000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240905 | 165900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240905 | 165800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240905 | 165700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240905 | 165600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240905 | 165500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240905 | 165400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240905 | 165300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240905 | 165200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240905 | 165100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240905 | 165000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240905 | 164900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240905 | 164800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240905 | 164700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240905 | 164600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240905 | 164500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240905 | 164400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240905 | 164300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240905 | 164200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240905 | 164100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240905 | 164000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240905 | 163900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240905 | 163800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240905 | 163700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240905 | 163600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240905 | 163500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240905 | 163400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 153 | 20240905 | 163300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240905 | 163200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240905 | 163100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240905 | 163000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240905 | 162900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240905 | 162800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240905 | 162700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240905 | 162600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240905 | 162500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240905 | 162400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240905 | 162300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240905 | 162200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240905 | 162100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240905 | 162000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240905 | 161900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240905 | 161800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240905 | 161700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240905 | 161600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240905 | 161500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240905 | 161400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240905 | 161300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240905 | 161200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240905 | 161100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240905 | 161000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240905 | 160900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240905 | 160800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240905 | 160700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240905 | 160600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240905 | 160500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240905 | 160400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 183 | 20240905 | 160300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240905 | 160200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240905 | 160100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240905 | 160000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240905 | 155900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240905 | 155800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240905 | 155700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240905 | 155600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240905 | 155500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240905 | 155400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240905 | 155300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240905 | 155200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240905 | 155100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240905 | 155000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240905 | 154900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240905 | 154800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240905 | 154700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240905 | 154600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240905 | 154500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240905 | 154400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240905 | 154300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240905 | 154200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240905 | 154100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240905 | 154000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240905 | 153900 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240905 | 153800 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240905 | 153700 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240905 | 153600 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240905 | 153500 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240905 | 153400 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 213 | 20240905 | 153300 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240905 | 153200 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240905 | 153100 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240905 | 153000 | 48036941900 | 43000 | 43000 | 43000 | 43000 | 10332 |
| 217 | 20240905 | 152900 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 218 | 20240905 | 152800 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 219 | 20240905 | 152700 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 220 | 20240905 | 152600 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 221 | 20240905 | 152500 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 222 | 20240905 | 152400 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 223 | 20240905 | 152300 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 224 | 20240905 | 152200 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 225 | 20240905 | 152100 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 226 | 20240905 | 152000 | 47592665900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 227 | 20240905 | 151900 | 47592665900 | 43150 | 43200 | 43250 | 43150 | 1914 |
| 228 | 20240905 | 151800 | 47509971650 | 43150 | 43150 | 43200 | 43100 | 1676 |
| 229 | 20240905 | 151700 | 47437646850 | 43150 | 43200 | 43200 | 43150 | 2734 |
| 230 | 20240905 | 151600 | 47319565450 | 43200 | 43150 | 43200 | 43150 | 1296 |
| 231 | 20240905 | 151500 | 47263620200 | 43150 | 43150 | 43200 | 43100 | 991 |
| 232 | 20240905 | 151400 | 47220848900 | 43150 | 43200 | 43250 | 43100 | 3945 |
| 233 | 20240905 | 151300 | 47050542950 | 43200 | 43200 | 43250 | 43150 | 1867 |
| 234 | 20240905 | 151200 | 46969874600 | 43200 | 43250 | 43250 | 43150 | 1268 |
| 235 | 20240905 | 151100 | 46915053800 | 43250 | 43150 | 43250 | 43150 | 1288 |
| 236 | 20240905 | 151000 | 46859435100 | 43150 | 43200 | 43200 | 43050 | 2872 |
| 237 | 20240905 | 150900 | 46735653250 | 43200 | 43200 | 43200 | 43150 | 887 |
| 238 | 20240905 | 150800 | 46697335850 | 43200 | 43150 | 43200 | 43100 | 728 |
| 239 | 20240905 | 150700 | 46665923700 | 43100 | 43100 | 43200 | 43100 | 1776 |
| 240 | 20240905 | 150600 | 46589293200 | 43050 | 42950 | 43150 | 42950 | 1847 |
| 241 | 20240905 | 150500 | 46509793550 | 43000 | 43000 | 43050 | 42900 | 4915 |
| 242 | 20240905 | 150400 | 46298450150 | 43000 | 43100 | 43100 | 43000 | 718 |
| 243 | 20240905 | 150300 | 46267528150 | 43100 | 43000 | 43100 | 43000 | 863 |
| 244 | 20240905 | 150200 | 46230376700 | 43000 | 43150 | 43150 | 43000 | 3720 |
| 245 | 20240905 | 150100 | 46070285950 | 43150 | 43150 | 43200 | 43100 | 926 |
| 246 | 20240905 | 150000 | 46030341200 | 43100 | 43300 | 43300 | 43100 | 3861 |
| 247 | 20240905 | 145900 | 45863374000 | 43300 | 43300 | 43300 | 43200 | 1761 |
| 248 | 20240905 | 145800 | 45787196700 | 43250 | 43150 | 43250 | 43150 | 3128 |
| 249 | 20240905 | 145700 | 45652055300 | 43200 | 43150 | 43250 | 43150 | 4328 |
| 250 | 20240905 | 145600 | 45465045650 | 43150 | 43050 | 43150 | 43050 | 2384 |
| 251 | 20240905 | 145500 | 45362249050 | 43050 | 42950 | 43100 | 42900 | 2635 |
| 252 | 20240905 | 145400 | 45248926900 | 42900 | 42950 | 42950 | 42900 | 884 |
| 253 | 20240905 | 145300 | 45210962650 | 42950 | 42900 | 42950 | 42850 | 716 |
| 254 | 20240905 | 145200 | 45180259350 | 42900 | 42950 | 42950 | 42850 | 1666 |
| 255 | 20240905 | 145100 | 45108811600 | 42900 | 42850 | 42900 | 42850 | 1899 |
| 256 | 20240905 | 145000 | 45027348300 | 42850 | 42850 | 42900 | 42800 | 507 |
| 257 | 20240905 | 144900 | 45005616200 | 42850 | 42850 | 42850 | 42750 | 1168 |
| 258 | 20240905 | 144800 | 44955592400 | 42800 | 42800 | 42850 | 42800 | 783 |
| 259 | 20240905 | 144700 | 44922077400 | 42800 | 42750 | 42850 | 42700 | 1242 |
| 260 | 20240905 | 144600 | 44868994750 | 42750 | 42750 | 42800 | 42750 | 347 |
| 261 | 20240905 | 144500 | 44854157700 | 42750 | 42700 | 42750 | 42700 | 417 |
| 262 | 20240905 | 144400 | 44836339200 | 42700 | 42700 | 42750 | 42700 | 503 |
| 263 | 20240905 | 144300 | 44814859550 | 42750 | 42750 | 42750 | 42700 | 546 |
| 264 | 20240905 | 144200 | 44791544500 | 42700 | 42750 | 42750 | 42700 | 259 |
| 265 | 20240905 | 144100 | 44780474000 | 42700 | 42700 | 42750 | 42650 | 564 |
| 266 | 20240905 | 144000 | 44756391650 | 42700 | 42800 | 42800 | 42700 | 798 |
| 267 | 20240905 | 143900 | 44722292850 | 42850 | 42800 | 42850 | 42800 | 1090 |
| 268 | 20240905 | 143800 | 44675601900 | 42800 | 42750 | 42800 | 42750 | 764 |
| 269 | 20240905 | 143700 | 44642911900 | 42800 | 42750 | 42800 | 42750 | 884 |
| 270 | 20240905 | 143600 | 44605109800 | 42750 | 42750 | 42850 | 42750 | 2270 |
| 271 | 20240905 | 143500 | 44507966400 | 42750 | 42750 | 42800 | 42700 | 1410 |
| 272 | 20240905 | 143400 | 44447668450 | 42700 | 42650 | 42750 | 42650 | 1384 |
| 273 | 20240905 | 143300 | 44388578850 | 42650 | 42600 | 42700 | 42600 | 2009 |
| 274 | 20240905 | 143200 | 44302966650 | 42550 | 42550 | 42600 | 42550 | 628 |
| 275 | 20240905 | 143100 | 44276244050 | 42600 | 42600 | 42700 | 42550 | 628 |
| 276 | 20240905 | 143000 | 44249473200 | 42600 | 42650 | 42650 | 42500 | 1594 |
| 277 | 20240905 | 142900 | 44181594000 | 42650 | 42650 | 42650 | 42600 | 332 |
| 278 | 20240905 | 142800 | 44167444850 | 42600 | 42650 | 42650 | 42600 | 153 |
| 279 | 20240905 | 142700 | 44160922050 | 42650 | 42600 | 42650 | 42600 | 367 |
| 280 | 20240905 | 142600 | 44145277100 | 42600 | 42550 | 42600 | 42500 | 332 |
| 281 | 20240905 | 142500 | 44131149500 | 42550 | 42550 | 42550 | 42500 | 127 |
| 282 | 20240905 | 142400 | 44125748400 | 42500 | 42500 | 42650 | 42450 | 432 |
| 283 | 20240905 | 142300 | 44107374000 | 42500 | 42500 | 42550 | 42450 | 365 |
| 284 | 20240905 | 142200 | 44091865750 | 42500 | 42600 | 42650 | 42500 | 950 |
| 285 | 20240905 | 142100 | 44051441300 | 42600 | 42650 | 42700 | 42600 | 523 |
| 286 | 20240905 | 142000 | 44029128800 | 42650 | 42650 | 42650 | 42600 | 77 |
| 287 | 20240905 | 141900 | 44025847400 | 42600 | 42600 | 42650 | 42500 | 1622 |
| 288 | 20240905 | 141800 | 43956781600 | 42600 | 42600 | 42650 | 42550 | 472 |
| 289 | 20240905 | 141700 | 43936665500 | 42600 | 42700 | 42700 | 42600 | 514 |
| 290 | 20240905 | 141600 | 43914753300 | 42650 | 42800 | 42800 | 42650 | 620 |
| 291 | 20240905 | 141500 | 43888256550 | 42800 | 42800 | 42850 | 42800 | 1557 |
| 292 | 20240905 | 141400 | 43821604350 | 42750 | 42700 | 42800 | 42700 | 1139 |
| 293 | 20240905 | 141300 | 43772887350 | 42700 | 42800 | 42800 | 42650 | 2834 |
| 294 | 20240905 | 141200 | 43651738450 | 42800 | 42600 | 42800 | 42600 | 2435 |
| 295 | 20240905 | 141100 | 43547647950 | 42600 | 42500 | 42600 | 42450 | 317 |
| 296 | 20240905 | 141000 | 43534177950 | 42500 | 42500 | 42500 | 42450 | 509 |
| 297 | 20240905 | 140900 | 43512550450 | 42500 | 42550 | 42650 | 42500 | 1263 |
| 298 | 20240905 | 140800 | 43458789200 | 42450 | 42450 | 42500 | 42400 | 1586 |
| 299 | 20240905 | 140700 | 43391460650 | 42450 | 42400 | 42450 | 42250 | 1780 |
| 300 | 20240905 | 140600 | 43315999800 | 42250 | 42500 | 42500 | 42250 | 5265 |
| 301 | 20240905 | 140500 | 43093001800 | 42500 | 42450 | 42550 | 42300 | 2693 |
| 302 | 20240905 | 140400 | 42978723650 | 42450 | 42650 | 42700 | 42450 | 2303 |
| 303 | 20240905 | 140300 | 42880686000 | 42700 | 42800 | 42800 | 42650 | 1038 |
| 304 | 20240905 | 140200 | 42836309800 | 42800 | 42750 | 42800 | 42750 | 326 |
| 305 | 20240905 | 140100 | 42822360600 | 42800 | 42750 | 42800 | 42750 | 457 |
| 306 | 20240905 | 140000 | 42802805800 | 42800 | 42850 | 42850 | 42750 | 1155 |
| 307 | 20240905 | 135900 | 42753365550 | 42800 | 42900 | 42900 | 42750 | 1296 |
| 308 | 20240905 | 135800 | 42697852850 | 42850 | 42900 | 42950 | 42850 | 1085 |
| 309 | 20240905 | 135700 | 42651301100 | 42900 | 42900 | 42950 | 42900 | 134 |
| 310 | 20240905 | 135600 | 42645549550 | 42900 | 42900 | 42950 | 42900 | 600 |
| 311 | 20240905 | 135500 | 42619809300 | 42900 | 42800 | 42950 | 42800 | 1268 |
| 312 | 20240905 | 135400 | 42565429800 | 42850 | 42850 | 42850 | 42800 | 631 |
| 313 | 20240905 | 135300 | 42538412950 | 42850 | 42900 | 42950 | 42850 | 1177 |
| 314 | 20240905 | 135200 | 42487915850 | 42850 | 42800 | 42900 | 42800 | 527 |
| 315 | 20240905 | 135100 | 42465332900 | 42800 | 42900 | 42950 | 42800 | 783 |
| 316 | 20240905 | 135000 | 42431776550 | 42900 | 42800 | 42900 | 42700 | 1129 |
| 317 | 20240905 | 134900 | 42383442150 | 42800 | 42750 | 42850 | 42750 | 330 |
| 318 | 20240905 | 134800 | 42369318450 | 42750 | 42750 | 42800 | 42750 | 819 |
| 319 | 20240905 | 134700 | 42334290200 | 42750 | 42600 | 42750 | 42550 | 2717 |
| 320 | 20240905 | 134600 | 42218431950 | 42600 | 42700 | 42700 | 42600 | 1007 |
| 321 | 20240905 | 134500 | 42175481950 | 42700 | 42700 | 42800 | 42650 | 762 |
| 322 | 20240905 | 134400 | 42142918850 | 42650 | 42800 | 42800 | 42650 | 420 |
| 323 | 20240905 | 134300 | 42124971200 | 42750 | 42750 | 42800 | 42750 | 309 |
| 324 | 20240905 | 134200 | 42111753600 | 42750 | 42750 | 42800 | 42600 | 1866 |
| 325 | 20240905 | 134100 | 42032183000 | 42750 | 42750 | 42750 | 42600 | 403 |
| 326 | 20240905 | 134000 | 42014992800 | 42700 | 42750 | 42750 | 42700 | 430 |
| 327 | 20240905 | 133900 | 41996631600 | 42750 | 42750 | 42750 | 42700 | 360 |
| 328 | 20240905 | 133800 | 41981252550 | 42750 | 42700 | 42750 | 42650 | 405 |
| 329 | 20240905 | 133700 | 41963951000 | 42700 | 42650 | 42750 | 42650 | 204 |
| 330 | 20240905 | 133600 | 41955245800 | 42700 | 42600 | 42750 | 42600 | 791 |
| 331 | 20240905 | 133500 | 41921475750 | 42600 | 42650 | 42700 | 42550 | 761 |
| 332 | 20240905 | 133400 | 41889051750 | 42700 | 42750 | 42750 | 42600 | 1428 |
| 333 | 20240905 | 133300 | 41828101000 | 42700 | 42950 | 42950 | 42600 | 1633 |
| 334 | 20240905 | 133200 | 41758337100 | 42900 | 42900 | 42900 | 42850 | 283 |
| 335 | 20240905 | 133100 | 41746196900 | 42900 | 42850 | 42900 | 42700 | 1005 |
| 336 | 20240905 | 133000 | 41703188650 | 42850 | 42950 | 42950 | 42800 | 1428 |
| 337 | 20240905 | 132900 | 41641983600 | 42950 | 42950 | 42950 | 42850 | 916 |
| 338 | 20240905 | 132800 | 41602663100 | 42950 | 42900 | 42950 | 42850 | 767 |
| 339 | 20240905 | 132700 | 41569764150 | 42900 | 42850 | 42900 | 42850 | 658 |
| 340 | 20240905 | 132600 | 41541566450 | 42850 | 43000 | 43050 | 42850 | 1364 |
| 341 | 20240905 | 132500 | 41482999250 | 43000 | 42950 | 43050 | 42950 | 696 |
| 342 | 20240905 | 132400 | 41453070600 | 42900 | 42850 | 43000 | 42850 | 1056 |
| 343 | 20240905 | 132300 | 41407736850 | 42900 | 43100 | 43150 | 42850 | 881 |
| 344 | 20240905 | 132200 | 41369865850 | 43200 | 43100 | 43200 | 43050 | 4227 |
| 345 | 20240905 | 132100 | 41187487350 | 43100 | 43100 | 43100 | 43000 | 909 |
| 346 | 20240905 | 132000 | 41148328800 | 43050 | 42900 | 43050 | 42900 | 1037 |
| 347 | 20240905 | 131900 | 41103779500 | 42900 | 43050 | 43050 | 42900 | 451 |
| 348 | 20240905 | 131800 | 41084389600 | 43000 | 43100 | 43150 | 43000 | 922 |
| 349 | 20240905 | 131700 | 41044672350 | 43100 | 43000 | 43100 | 43000 | 1266 |
| 350 | 20240905 | 131600 | 40990149900 | 43000 | 42950 | 43000 | 42950 | 2620 |
| 351 | 20240905 | 131500 | 40877573050 | 42950 | 42800 | 42950 | 42750 | 3019 |
| 352 | 20240905 | 131400 | 40748120500 | 42800 | 42600 | 42800 | 42600 | 2309 |
| 353 | 20240905 | 131300 | 40649642650 | 42600 | 42550 | 42600 | 42500 | 973 |
| 354 | 20240905 | 131200 | 40608237450 | 42500 | 42550 | 42600 | 42500 | 451 |
| 355 | 20240905 | 131100 | 40589047150 | 42500 | 42550 | 42550 | 42400 | 2812 |
| 356 | 20240905 | 131000 | 40469685150 | 42550 | 42550 | 42550 | 42500 | 350 |
| 357 | 20240905 | 130900 | 40454801650 | 42550 | 42500 | 42550 | 42400 | 679 |
| 358 | 20240905 | 130800 | 40425949950 | 42500 | 42450 | 42500 | 42400 | 900 |
| 359 | 20240905 | 130700 | 40387738400 | 42450 | 42550 | 42550 | 42450 | 1078 |
| 360 | 20240905 | 130600 | 40341937500 | 42550 | 42500 | 42650 | 42400 | 2590 |
| 361 | 20240905 | 130500 | 40231813000 | 42400 | 42550 | 42650 | 42400 | 6849 |
| 362 | 20240905 | 130400 | 39940680000 | 42550 | 42600 | 42650 | 42500 | 3663 |
| 363 | 20240905 | 130300 | 39784766650 | 42550 | 42750 | 42750 | 42550 | 1929 |
| 364 | 20240905 | 130200 | 39702575850 | 42750 | 42850 | 42900 | 42750 | 1531 |
| 365 | 20240905 | 130100 | 39637029300 | 42850 | 42800 | 42850 | 42750 | 537 |
| 366 | 20240905 | 130000 | 39614043600 | 42750 | 42700 | 42750 | 42700 | 1249 |
| 367 | 20240905 | 125900 | 39560686900 | 42700 | 42650 | 42700 | 42600 | 3441 |
| 368 | 20240905 | 125800 | 39414012750 | 42650 | 42700 | 42750 | 42650 | 1671 |
| 369 | 20240905 | 125700 | 39342697150 | 42700 | 42800 | 42800 | 42650 | 1685 |
| 370 | 20240905 | 125600 | 39270728900 | 42800 | 42900 | 42900 | 42800 | 597 |
| 371 | 20240905 | 125500 | 39245166900 | 42850 | 42900 | 42900 | 42800 | 820 |
| 372 | 20240905 | 125400 | 39210029100 | 42900 | 42950 | 42950 | 42850 | 783 |
| 373 | 20240905 | 125300 | 39176448000 | 42950 | 42900 | 42950 | 42900 | 283 |
| 374 | 20240905 | 125200 | 39164293700 | 42900 | 42900 | 42950 | 42850 | 568 |
| 375 | 20240905 | 125100 | 39139926000 | 42900 | 42950 | 43000 | 42900 | 666 |
| 376 | 20240905 | 125000 | 39111322700 | 42950 | 42950 | 43050 | 42950 | 669 |
| 377 | 20240905 | 124900 | 39082560150 | 42950 | 42900 | 43000 | 42900 | 992 |
| 378 | 20240905 | 124800 | 39039934350 | 42850 | 43000 | 43100 | 42850 | 3840 |
| 379 | 20240905 | 124700 | 38874739100 | 42950 | 43000 | 43000 | 42900 | 466 |
| 380 | 20240905 | 124600 | 38854730100 | 43000 | 43000 | 43050 | 42950 | 1332 |
| 381 | 20240905 | 124500 | 38797460900 | 43050 | 43150 | 43150 | 43050 | 519 |
| 382 | 20240905 | 124400 | 38775083800 | 43150 | 43100 | 43150 | 43050 | 3646 |
| 383 | 20240905 | 124300 | 38617936850 | 43100 | 42950 | 43150 | 42950 | 1723 |
| 384 | 20240905 | 124200 | 38543782800 | 43000 | 43000 | 43100 | 42900 | 1117 |
| 385 | 20240905 | 124100 | 38495732150 | 43000 | 42900 | 43050 | 42800 | 1650 |
| 386 | 20240905 | 124000 | 38424869050 | 42900 | 42900 | 42950 | 42800 | 782 |
| 387 | 20240905 | 123900 | 38391338200 | 42850 | 42900 | 42950 | 42850 | 1114 |
| 388 | 20240905 | 123800 | 38343571100 | 42800 | 42950 | 43000 | 42800 | 4373 |
| 389 | 20240905 | 123700 | 38156058750 | 42950 | 43050 | 43100 | 42950 | 1540 |
| 390 | 20240905 | 123600 | 38089741450 | 43100 | 43000 | 43100 | 43000 | 695 |
| 391 | 20240905 | 123500 | 38059820950 | 43000 | 43050 | 43050 | 43000 | 1500 |
| 392 | 20240905 | 123400 | 37995308250 | 43000 | 43050 | 43050 | 43000 | 243 |
| 393 | 20240905 | 123300 | 37984856250 | 43050 | 43000 | 43050 | 43000 | 277 |
| 394 | 20240905 | 123200 | 37972943850 | 43000 | 42950 | 43000 | 42900 | 2246 |
| 395 | 20240905 | 123100 | 37876529650 | 42950 | 42900 | 42950 | 42900 | 774 |
| 396 | 20240905 | 123000 | 37843319400 | 42950 | 42900 | 42950 | 42900 | 1580 |
| 397 | 20240905 | 122900 | 37775519300 | 42900 | 42950 | 43000 | 42900 | 2044 |
| 398 | 20240905 | 122800 | 37687727750 | 42950 | 42800 | 42950 | 42750 | 3049 |
| 399 | 20240905 | 122700 | 37557076050 | 42800 | 42800 | 42850 | 42700 | 874 |
| 400 | 20240905 | 122600 | 37519689750 | 42800 | 42850 | 42900 | 42600 | 2000 |
| 401 | 20240905 | 122500 | 37434102700 | 42800 | 42850 | 42950 | 42600 | 4675 |
| 402 | 20240905 | 122400 | 37234292050 | 42850 | 42750 | 42950 | 42750 | 2094 |
| 403 | 20240905 | 122300 | 37144502650 | 42750 | 43050 | 43050 | 42750 | 1910 |
| 404 | 20240905 | 122200 | 37062686450 | 43050 | 42950 | 43150 | 42900 | 3267 |
| 405 | 20240905 | 122100 | 36922266650 | 42950 | 43100 | 43100 | 42900 | 1223 |
| 406 | 20240905 | 122000 | 36869631700 | 43100 | 43100 | 43100 | 42900 | 1427 |
| 407 | 20240905 | 121900 | 36808229950 | 43100 | 43000 | 43100 | 42950 | 2014 |
| 408 | 20240905 | 121800 | 36721646900 | 43000 | 43100 | 43100 | 43000 | 564 |
| 409 | 20240905 | 121700 | 36697365700 | 43100 | 43150 | 43150 | 43100 | 721 |
| 410 | 20240905 | 121600 | 36666278650 | 43150 | 43100 | 43150 | 43100 | 368 |
| 411 | 20240905 | 121500 | 36650409250 | 43150 | 43200 | 43200 | 43150 | 563 |
| 412 | 20240905 | 121400 | 36626108350 | 43200 | 43200 | 43250 | 43200 | 393 |
| 413 | 20240905 | 121300 | 36609127600 | 43250 | 43250 | 43300 | 43250 | 277 |
| 414 | 20240905 | 121200 | 36597147300 | 43250 | 43200 | 43300 | 43200 | 622 |
| 415 | 20240905 | 121100 | 36570241600 | 43200 | 43250 | 43250 | 43150 | 662 |
| 416 | 20240905 | 121000 | 36541641300 | 43250 | 43200 | 43250 | 43150 | 1443 |
| 417 | 20240905 | 120900 | 36479333900 | 43200 | 43250 | 43300 | 43200 | 920 |
| 418 | 20240905 | 120800 | 36439549000 | 43250 | 43300 | 43300 | 43200 | 1746 |
| 419 | 20240905 | 120700 | 36364045300 | 43300 | 43250 | 43300 | 43200 | 139 |
| 420 | 20240905 | 120600 | 36358029500 | 43300 | 43400 | 43400 | 43250 | 687 |
| 421 | 20240905 | 120500 | 36328264500 | 43350 | 43300 | 43350 | 43300 | 607 |
| 422 | 20240905 | 120400 | 36301966600 | 43300 | 43300 | 43350 | 43200 | 513 |
| 423 | 20240905 | 120300 | 36279760950 | 43350 | 43350 | 43400 | 43300 | 1106 |
| 424 | 20240905 | 120200 | 36231814800 | 43400 | 43350 | 43400 | 43300 | 268 |
| 425 | 20240905 | 120100 | 36220201250 | 43350 | 43300 | 43350 | 43300 | 152 |
| 426 | 20240905 | 120000 | 36213612150 | 43250 | 43350 | 43350 | 43250 | 965 |
| 427 | 20240905 | 115900 | 36171809350 | 43350 | 43350 | 43350 | 43300 | 1367 |
| 428 | 20240905 | 115800 | 36112553550 | 43350 | 43350 | 43350 | 43200 | 2230 |
| 429 | 20240905 | 115700 | 36016052700 | 43400 | 43350 | 43400 | 43300 | 763 |
| 430 | 20240905 | 115600 | 35982977500 | 43350 | 43350 | 43400 | 43250 | 966 |
| 431 | 20240905 | 115500 | 35941126350 | 43350 | 43350 | 43400 | 43350 | 874 |
| 432 | 20240905 | 115400 | 35903221300 | 43400 | 43300 | 43400 | 43300 | 1531 |
| 433 | 20240905 | 115300 | 35836866200 | 43350 | 43200 | 43350 | 43200 | 1751 |
| 434 | 20240905 | 115200 | 35761192500 | 43250 | 43250 | 43250 | 43150 | 318 |
| 435 | 20240905 | 115100 | 35747452250 | 43250 | 43200 | 43250 | 43200 | 205 |
| 436 | 20240905 | 115000 | 35738592650 | 43250 | 43350 | 43350 | 43200 | 752 |
| 437 | 20240905 | 114900 | 35706073850 | 43350 | 43150 | 43350 | 43150 | 1177 |
| 438 | 20240905 | 114800 | 35655134450 | 43150 | 43100 | 43150 | 43050 | 1655 |
| 439 | 20240905 | 114700 | 35583745150 | 43100 | 43150 | 43200 | 43100 | 340 |
| 440 | 20240905 | 114600 | 35569078200 | 43200 | 43250 | 43250 | 43150 | 393 |
| 441 | 20240905 | 114500 | 35552098850 | 43300 | 43200 | 43300 | 43200 | 489 |
| 442 | 20240905 | 114400 | 35530938050 | 43150 | 43100 | 43300 | 43100 | 1043 |
| 443 | 20240905 | 114300 | 35485839000 | 43100 | 43250 | 43300 | 43100 | 1132 |
| 444 | 20240905 | 114200 | 35436959250 | 43250 | 43250 | 43300 | 43150 | 1429 |
| 445 | 20240905 | 114100 | 35375202100 | 43300 | 43400 | 43400 | 43250 | 1241 |
| 446 | 20240905 | 114000 | 35321426250 | 43350 | 43400 | 43400 | 43350 | 498 |
| 447 | 20240905 | 113900 | 35299824000 | 43400 | 43300 | 43400 | 43300 | 1016 |
| 448 | 20240905 | 113800 | 35255780300 | 43300 | 43300 | 43350 | 43250 | 1714 |
| 449 | 20240905 | 113700 | 35181586900 | 43300 | 43200 | 43350 | 43150 | 1250 |
| 450 | 20240905 | 113600 | 35127517850 | 43200 | 43200 | 43250 | 43100 | 1797 |
| 451 | 20240905 | 113500 | 35049942200 | 43200 | 43050 | 43250 | 43050 | 619 |
| 452 | 20240905 | 113400 | 35023230750 | 43000 | 43400 | 43400 | 43000 | 2230 |
| 453 | 20240905 | 113300 | 34926734500 | 43350 | 43450 | 43450 | 43350 | 1750 |
| 454 | 20240905 | 113200 | 34850807650 | 43450 | 43300 | 43450 | 43250 | 2730 |
| 455 | 20240905 | 113100 | 34732393700 | 43250 | 43150 | 43350 | 43150 | 3040 |
| 456 | 20240905 | 113000 | 34600867550 | 43150 | 43150 | 43250 | 43100 | 3135 |
| 457 | 20240905 | 112900 | 34465535250 | 43150 | 42850 | 43150 | 42800 | 2571 |
| 458 | 20240905 | 112800 | 34354995600 | 42800 | 42850 | 42950 | 42800 | 759 |
| 459 | 20240905 | 112700 | 34322463750 | 42850 | 42900 | 42950 | 42700 | 1664 |
| 460 | 20240905 | 112600 | 34251136800 | 42850 | 42800 | 42850 | 42700 | 3789 |
| 461 | 20240905 | 112500 | 34089177150 | 42750 | 42800 | 42850 | 42750 | 2473 |
| 462 | 20240905 | 112400 | 33983369750 | 42850 | 42950 | 42950 | 42750 | 3320 |
| 463 | 20240905 | 112300 | 33841167600 | 42950 | 43050 | 43100 | 42950 | 1754 |
| 464 | 20240905 | 112200 | 33765706950 | 43050 | 43100 | 43150 | 43000 | 1512 |
| 465 | 20240905 | 112100 | 33700640150 | 43100 | 42850 | 43150 | 42800 | 2985 |
| 466 | 20240905 | 112000 | 33572335800 | 42800 | 42950 | 43000 | 42800 | 8217 |
| 467 | 20240905 | 111900 | 33220102400 | 42950 | 43200 | 43200 | 42950 | 1670 |
| 468 | 20240905 | 111800 | 33148212950 | 43000 | 43200 | 43350 | 43000 | 4130 |
| 469 | 20240905 | 111700 | 32969984600 | 43250 | 43200 | 43250 | 43100 | 1958 |
| 470 | 20240905 | 111600 | 32885498800 | 43200 | 43200 | 43200 | 43100 | 3824 |
| 471 | 20240905 | 111500 | 32720544100 | 43150 | 43050 | 43200 | 43050 | 4241 |
| 472 | 20240905 | 111400 | 32537567850 | 43050 | 43250 | 43300 | 43000 | 6729 |
| 473 | 20240905 | 111300 | 32247389350 | 43150 | 43400 | 43400 | 43050 | 6122 |
| 474 | 20240905 | 111200 | 31982588850 | 43350 | 43350 | 43500 | 43350 | 4354 |
| 475 | 20240905 | 111100 | 31793495250 | 43400 | 43450 | 43600 | 43350 | 1728 |
| 476 | 20240905 | 111000 | 31718429750 | 43450 | 43450 | 43550 | 43450 | 2273 |
| 477 | 20240905 | 110900 | 31619572700 | 43400 | 43450 | 43500 | 43150 | 6542 |
| 478 | 20240905 | 110800 | 31335843300 | 43400 | 43700 | 43700 | 43400 | 14336 |
| 479 | 20240905 | 110700 | 30712328550 | 43700 | 43850 | 43850 | 43600 | 4146 |
| 480 | 20240905 | 110600 | 30531153100 | 43850 | 44000 | 44000 | 43700 | 2427 |
| 481 | 20240905 | 110500 | 30424833700 | 44000 | 43950 | 44000 | 43750 | 2092 |
| 482 | 20240905 | 110400 | 30333066550 | 43950 | 43900 | 44000 | 43900 | 2094 |
| 483 | 20240905 | 110300 | 30241045850 | 43900 | 43950 | 44000 | 43700 | 2109 |
| 484 | 20240905 | 110200 | 30148542050 | 43950 | 43900 | 44000 | 43800 | 2793 |
| 485 | 20240905 | 110100 | 30025961700 | 44000 | 43550 | 44100 | 43550 | 13142 |
| 486 | 20240905 | 110000 | 29449512950 | 43550 | 43750 | 43750 | 43500 | 9977 |
| 487 | 20240905 | 105900 | 29014596750 | 43700 | 43900 | 43900 | 43650 | 7365 |
| 488 | 20240905 | 105800 | 28692256150 | 43900 | 44150 | 44250 | 43900 | 6169 |
| 489 | 20240905 | 105700 | 28420647900 | 44250 | 44150 | 44300 | 43850 | 11591 |
| 490 | 20240905 | 105600 | 27910121850 | 44100 | 44100 | 44350 | 44050 | 5690 |
| 491 | 20240905 | 105500 | 27658375750 | 44100 | 43950 | 44200 | 43950 | 3727 |
| 492 | 20240905 | 105400 | 27494156550 | 43950 | 43950 | 44050 | 43900 | 6052 |
| 493 | 20240905 | 105300 | 27228022200 | 43900 | 44250 | 44400 | 43900 | 14542 |
| 494 | 20240905 | 105200 | 26586070750 | 44250 | 44000 | 44250 | 44000 | 9261 |
| 495 | 20240905 | 105100 | 26177706250 | 44000 | 43950 | 44050 | 43850 | 7577 |
| 496 | 20240905 | 105000 | 25844716550 | 43950 | 44000 | 44000 | 43750 | 10754 |
| 497 | 20240905 | 104900 | 25372742200 | 44050 | 44050 | 44350 | 44000 | 10607 |
| 498 | 20240905 | 104800 | 24904791850 | 44100 | 44250 | 44450 | 44000 | 16106 |
| 499 | 20240905 | 104700 | 24193213950 | 44250 | 44500 | 44650 | 44200 | 22671 |
| 500 | 20240905 | 104600 | 23187486350 | 44550 | 45200 | 45450 | 44500 | 38279 |
| 501 | 20240905 | 104500 | 21471520450 | 45150 | 45050 | 45650 | 45000 | 58685 |
| 502 | 20240905 | 104400 | 18813203100 | 45050 | 44250 | 45250 | 44250 | 43986 |
| 503 | 20240905 | 104300 | 16845674800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 504 | 20240905 | 104200 | 16845674800 | 44050 | 43950 | 44050 | 43950 | 13889 |
| 505 | 20240905 | 104100 | 16234547050 | 43950 | 43600 | 43950 | 43600 | 12107 |
| 506 | 20240905 | 104000 | 15704862050 | 43600 | 43400 | 43600 | 43350 | 6945 |
| 507 | 20240905 | 103900 | 15402766850 | 43400 | 43200 | 43400 | 43150 | 3681 |
| 508 | 20240905 | 103800 | 15243457300 | 43200 | 43200 | 43250 | 43200 | 1563 |
| 509 | 20240905 | 103700 | 15175897050 | 43150 | 43150 | 43200 | 43100 | 2451 |
| 510 | 20240905 | 103600 | 15070137150 | 43150 | 43000 | 43200 | 43000 | 3347 |
| 511 | 20240905 | 103500 | 14925830300 | 43000 | 42950 | 43050 | 42950 | 2333 |
| 512 | 20240905 | 103400 | 14825459500 | 42950 | 43150 | 43150 | 42950 | 570 |
| 513 | 20240905 | 103300 | 14800936800 | 43050 | 43200 | 43200 | 43000 | 2884 |
| 514 | 20240905 | 103200 | 14676746950 | 43150 | 43200 | 43200 | 43150 | 438 |
| 515 | 20240905 | 103100 | 14657841350 | 43200 | 43000 | 43250 | 43000 | 2799 |
| 516 | 20240905 | 103000 | 14536984700 | 43000 | 43050 | 43150 | 43000 | 4992 |
| 517 | 20240905 | 102900 | 14322181800 | 43050 | 43300 | 43350 | 43000 | 5478 |
| 518 | 20240905 | 102800 | 14086137800 | 43300 | 43450 | 43450 | 43300 | 1237 |
| 519 | 20240905 | 102700 | 14032513450 | 43450 | 43250 | 43450 | 43250 | 1722 |
| 520 | 20240905 | 102600 | 13957788500 | 43300 | 43400 | 43400 | 43250 | 2178 |
| 521 | 20240905 | 102500 | 13863424900 | 43350 | 43450 | 43550 | 43300 | 3368 |
| 522 | 20240905 | 102400 | 13717190900 | 43500 | 43400 | 43500 | 43350 | 1690 |
| 523 | 20240905 | 102300 | 13643829200 | 43350 | 43550 | 43550 | 43300 | 5895 |
| 524 | 20240905 | 102200 | 13387750300 | 43550 | 43250 | 43550 | 43200 | 16820 |
| 525 | 20240905 | 102100 | 12657402850 | 43200 | 43150 | 43200 | 43100 | 3114 |
| 526 | 20240905 | 102000 | 12522976050 | 43150 | 43200 | 43200 | 43150 | 1337 |
| 527 | 20240905 | 101900 | 12465241000 | 43200 | 43200 | 43250 | 43150 | 1804 |
| 528 | 20240905 | 101800 | 12387299650 | 43200 | 43100 | 43200 | 43100 | 2262 |
| 529 | 20240905 | 101700 | 12289727400 | 43100 | 43150 | 43250 | 43050 | 9145 |
| 530 | 20240905 | 101600 | 11894834100 | 43150 | 43150 | 43150 | 43050 | 2722 |
| 531 | 20240905 | 101500 | 11777421550 | 43150 | 43150 | 43200 | 43100 | 3322 |
| 532 | 20240905 | 101400 | 11634142350 | 43100 | 43100 | 43150 | 43050 | 2943 |
| 533 | 20240905 | 101300 | 11507249850 | 43150 | 43050 | 43150 | 42900 | 2742 |
| 534 | 20240905 | 101200 | 11389323550 | 42900 | 43150 | 43200 | 42900 | 6575 |
| 535 | 20240905 | 101100 | 11105866750 | 43100 | 43050 | 43150 | 43000 | 4626 |
| 536 | 20240905 | 101000 | 10906508300 | 43050 | 43000 | 43100 | 42950 | 3521 |
| 537 | 20240905 | 100900 | 10755028200 | 42950 | 42950 | 43000 | 42800 | 2438 |
| 538 | 20240905 | 100800 | 10650262650 | 42850 | 42950 | 43000 | 42750 | 4571 |
| 539 | 20240905 | 100700 | 10454127350 | 42950 | 42900 | 43000 | 42850 | 1518 |
| 540 | 20240905 | 100600 | 10388955700 | 42800 | 42700 | 42850 | 42650 | 5378 |
| 541 | 20240905 | 100500 | 10159303300 | 42650 | 42750 | 42750 | 42650 | 906 |
| 542 | 20240905 | 100400 | 10120602950 | 42700 | 42900 | 42900 | 42700 | 1116 |
| 543 | 20240905 | 100300 | 10072849500 | 42850 | 42850 | 43000 | 42850 | 1550 |
| 544 | 20240905 | 100200 | 10006347700 | 42900 | 42700 | 42900 | 42650 | 2865 |
| 545 | 20240905 | 100100 | 9883900800 | 42750 | 42850 | 42850 | 42700 | 2955 |
| 546 | 20240905 | 100000 | 9757537100 | 42850 | 42950 | 43000 | 42850 | 2166 |
| 547 | 20240905 | 095900 | 9664545400 | 42950 | 43050 | 43100 | 42950 | 1613 |
| 548 | 20240905 | 095800 | 9595101050 | 43100 | 43050 | 43100 | 43000 | 1771 |
| 549 | 20240905 | 095700 | 9518839800 | 43050 | 42900 | 43050 | 42850 | 8996 |
| 550 | 20240905 | 095600 | 9132798550 | 42850 | 42850 | 42950 | 42750 | 1553 |
| 551 | 20240905 | 095500 | 9066233950 | 42850 | 42700 | 42900 | 42650 | 3147 |
| 552 | 20240905 | 095400 | 8931599550 | 42650 | 42650 | 42800 | 42650 | 3663 |
| 553 | 20240905 | 095300 | 8775204400 | 42700 | 42650 | 42750 | 42650 | 1666 |
| 554 | 20240905 | 095200 | 8704076850 | 42750 | 42800 | 42900 | 42650 | 2006 |
| 555 | 20240905 | 095100 | 8618299700 | 42800 | 42950 | 42950 | 42600 | 6505 |
| 556 | 20240905 | 095000 | 8339699400 | 43000 | 43000 | 43050 | 42950 | 2046 |
| 557 | 20240905 | 094900 | 8251719950 | 43000 | 43150 | 43150 | 42950 | 4077 |
| 558 | 20240905 | 094800 | 8076330500 | 43150 | 42900 | 43200 | 42850 | 12968 |
| 559 | 20240905 | 094700 | 7518448650 | 42900 | 42850 | 42900 | 42650 | 6421 |
| 560 | 20240905 | 094600 | 7243528700 | 42850 | 42800 | 42850 | 42750 | 2692 |
| 561 | 20240905 | 094500 | 7128325850 | 42850 | 42650 | 42850 | 42600 | 9199 |
| 562 | 20240905 | 094400 | 6735071550 | 42650 | 42400 | 42700 | 42200 | 3902 |
| 563 | 20240905 | 094300 | 6569163350 | 42500 | 42600 | 42650 | 42200 | 3508 |
| 564 | 20240905 | 094200 | 6420030150 | 42600 | 42300 | 42650 | 42300 | 3437 |
| 565 | 20240905 | 094100 | 6273757600 | 42300 | 42500 | 42500 | 42250 | 3888 |
| 566 | 20240905 | 094000 | 6109152600 | 42500 | 42550 | 42700 | 42300 | 5878 |
| 567 | 20240905 | 093900 | 5859553550 | 42600 | 42650 | 42700 | 42600 | 4624 |
| 568 | 20240905 | 093800 | 5662339650 | 42700 | 42450 | 42700 | 42400 | 4364 |
| 569 | 20240905 | 093700 | 5476759400 | 42500 | 42450 | 42600 | 42350 | 5805 |
| 570 | 20240905 | 093600 | 5230275300 | 42400 | 42300 | 42400 | 42250 | 1972 |
| 571 | 20240905 | 093500 | 5146773300 | 42150 | 42300 | 42500 | 42150 | 6744 |
| 572 | 20240905 | 093400 | 4861060950 | 42300 | 42250 | 42400 | 42100 | 6765 |
| 573 | 20240905 | 093300 | 4575115700 | 42250 | 41850 | 42300 | 41850 | 13161 |
| 574 | 20240905 | 093200 | 4021886350 | 41850 | 41800 | 41850 | 41750 | 1831 |
| 575 | 20240905 | 093100 | 3945353450 | 41800 | 41800 | 41900 | 41700 | 3328 |
| 576 | 20240905 | 093000 | 3806208650 | 41800 | 41750 | 41850 | 41700 | 1879 |
| 577 | 20240905 | 092900 | 3727685500 | 41750 | 41800 | 41850 | 41750 | 1887 |
| 578 | 20240905 | 092800 | 3648824250 | 41800 | 41850 | 41850 | 41750 | 1732 |
| 579 | 20240905 | 092700 | 3576406650 | 41850 | 41850 | 41950 | 41700 | 3729 |
| 580 | 20240905 | 092600 | 3420510150 | 41900 | 41750 | 42000 | 41700 | 8797 |
| 581 | 20240905 | 092500 | 3051691300 | 41700 | 41500 | 41850 | 41400 | 6589 |
| 582 | 20240905 | 092400 | 2776809050 | 41350 | 41600 | 41650 | 41350 | 1655 |
| 583 | 20240905 | 092300 | 2708058900 | 41650 | 41600 | 41700 | 41600 | 1835 |
| 584 | 20240905 | 092200 | 2631602150 | 41600 | 41650 | 41700 | 41500 | 2447 |
| 585 | 20240905 | 092100 | 2529774700 | 41550 | 41500 | 41700 | 41350 | 3114 |
| 586 | 20240905 | 092000 | 2400473350 | 41500 | 41400 | 41550 | 41350 | 1622 |
| 587 | 20240905 | 091900 | 2333243450 | 41350 | 41550 | 41550 | 41350 | 1763 |
| 588 | 20240905 | 091800 | 2260173900 | 41300 | 41300 | 41550 | 41200 | 3337 |
| 589 | 20240905 | 091700 | 2122057450 | 41250 | 41250 | 41300 | 41050 | 1915 |
| 590 | 20240905 | 091600 | 2043279950 | 41250 | 41300 | 41550 | 41150 | 6624 |
| 591 | 20240905 | 091500 | 1768954850 | 41350 | 40850 | 41350 | 40800 | 4014 |
| 592 | 20240905 | 091400 | 1604078700 | 40950 | 40500 | 41000 | 40400 | 4274 |
| 593 | 20240905 | 091300 | 1429826100 | 40450 | 40600 | 40600 | 40350 | 4013 |
| 594 | 20240905 | 091200 | 1267488450 | 40550 | 40400 | 40600 | 40400 | 2101 |
| 595 | 20240905 | 091100 | 1182321250 | 40400 | 40300 | 40400 | 40200 | 1895 |
| 596 | 20240905 | 091000 | 1106042950 | 40250 | 40250 | 40350 | 40200 | 1346 |
| 597 | 20240905 | 090900 | 1051820600 | 40250 | 40400 | 40400 | 40200 | 2139 |
| 598 | 20240905 | 090800 | 965609800 | 40400 | 40450 | 40450 | 40350 | 736 |
| 599 | 20240905 | 090700 | 935870450 | 40450 | 40750 | 40800 | 40450 | 1853 |
| 600 | 20240905 | 090600 | 860679300 | 40800 | 40950 | 41000 | 40800 | 5593 |
| 601 | 20240905 | 090500 | 631784250 | 40950 | 40600 | 40950 | 40550 | 2061 |
| 602 | 20240905 | 090400 | 547719050 | 40550 | 40450 | 40550 | 40400 | 3113 |
| 603 | 20240905 | 090300 | 421714950 | 40400 | 40300 | 40450 | 40250 | 2182 |
| 604 | 20240905 | 090200 | 333609600 | 40250 | 40300 | 40350 | 40150 | 2731 |
| 605 | 20240905 | 090100 | 223623700 | 40300 | 40400 | 40450 | 40250 | 2321 |
| 606 | 20240905 | 090000 | 129863900 | 40350 | 40050 | 40350 | 40050 | 3232 |