33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 3 | 20240905 | 190100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20240905 | 190000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20240905 | 185900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20240905 | 185800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20240905 | 185700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20240905 | 185600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20240905 | 185500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20240905 | 185400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20240905 | 185300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20240905 | 185200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20240905 | 185100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20240905 | 185000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20240905 | 184900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20240905 | 184800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20240905 | 184700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20240905 | 184600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20240905 | 184500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20240905 | 184400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20240905 | 184300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20240905 | 184200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20240905 | 184100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20240905 | 184000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20240905 | 183900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20240905 | 183800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20240905 | 183700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20240905 | 183600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20240905 | 183500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20240905 | 183400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20240905 | 183300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20240905 | 183200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 33 | 20240905 | 183100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20240905 | 183000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20240905 | 182900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20240905 | 182800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20240905 | 182700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20240905 | 182600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20240905 | 182500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20240905 | 182400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20240905 | 182300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20240905 | 182200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20240905 | 182100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20240905 | 182000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20240905 | 181900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20240905 | 181800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20240905 | 181700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20240905 | 181600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20240905 | 181500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20240905 | 181400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20240905 | 181300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20240905 | 181200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20240905 | 181100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20240905 | 181000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20240905 | 180900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20240905 | 180800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20240905 | 180700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20240905 | 180600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20240905 | 180500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20240905 | 180400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20240905 | 180300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20240905 | 180200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 63 | 20240905 | 180100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20240905 | 180000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20240905 | 175900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20240905 | 175800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20240905 | 175700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20240905 | 175600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20240905 | 175500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20240905 | 175400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20240905 | 175300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20240905 | 175200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20240905 | 175100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20240905 | 175000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20240905 | 174900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20240905 | 174800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20240905 | 174700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20240905 | 174600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20240905 | 174500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20240905 | 174400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20240905 | 174300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20240905 | 174200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20240905 | 174100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20240905 | 174000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20240905 | 173900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20240905 | 173800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20240905 | 173700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20240905 | 173600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20240905 | 173500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20240905 | 173400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20240905 | 173300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20240905 | 173200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 93 | 20240905 | 173100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20240905 | 173000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20240905 | 172900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20240905 | 172800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20240905 | 172700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20240905 | 172600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20240905 | 172500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20240905 | 172400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20240905 | 172300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20240905 | 172200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20240905 | 172100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20240905 | 172000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20240905 | 171900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20240905 | 171800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20240905 | 171700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20240905 | 171600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20240905 | 171500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20240905 | 171400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20240905 | 171300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20240905 | 171200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20240905 | 171100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20240905 | 171000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20240905 | 170900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20240905 | 170800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20240905 | 170700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20240905 | 170600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20240905 | 170500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20240905 | 170400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20240905 | 170300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20240905 | 170200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 123 | 20240905 | 170100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20240905 | 170000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20240905 | 165900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20240905 | 165800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20240905 | 165700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20240905 | 165600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20240905 | 165500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20240905 | 165400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20240905 | 165300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20240905 | 165200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20240905 | 165100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20240905 | 165000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20240905 | 164900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20240905 | 164800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20240905 | 164700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20240905 | 164600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20240905 | 164500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20240905 | 164400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20240905 | 164300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20240905 | 164200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20240905 | 164100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20240905 | 164000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20240905 | 163900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20240905 | 163800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20240905 | 163700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20240905 | 163600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20240905 | 163500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20240905 | 163400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20240905 | 163300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20240905 | 163200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 153 | 20240905 | 163100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20240905 | 163000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20240905 | 162900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20240905 | 162800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20240905 | 162700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20240905 | 162600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20240905 | 162500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20240905 | 162400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20240905 | 162300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20240905 | 162200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20240905 | 162100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20240905 | 162000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20240905 | 161900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20240905 | 161800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20240905 | 161700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20240905 | 161600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20240905 | 161500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20240905 | 161400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20240905 | 161300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20240905 | 161200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20240905 | 161100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20240905 | 161000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20240905 | 160900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20240905 | 160800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20240905 | 160700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20240905 | 160600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20240905 | 160500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20240905 | 160400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20240905 | 160300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20240905 | 160200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 183 | 20240905 | 160100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20240905 | 160000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20240905 | 155900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20240905 | 155800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20240905 | 155700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20240905 | 155600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20240905 | 155500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20240905 | 155400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20240905 | 155300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20240905 | 155200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20240905 | 155100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20240905 | 155000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20240905 | 154900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20240905 | 154800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20240905 | 154700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20240905 | 154600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20240905 | 154500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20240905 | 154400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20240905 | 154300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20240905 | 154200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20240905 | 154100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20240905 | 154000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20240905 | 153900 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20240905 | 153800 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20240905 | 153700 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20240905 | 153600 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20240905 | 153500 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20240905 | 153400 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20240905 | 153300 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20240905 | 153200 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 213 | 20240905 | 153100 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20240905 | 153000 | 16143256750 | 29450 | 29450 | 29450 | 29450 | 10995 |
| 215 | 20240905 | 152900 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20240905 | 152800 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20240905 | 152700 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20240905 | 152600 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20240905 | 152500 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20240905 | 152400 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20240905 | 152300 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20240905 | 152200 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20240905 | 152100 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20240905 | 152000 | 15819454000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20240905 | 151900 | 15819454000 | 29550 | 29450 | 29600 | 29450 | 1118 |
| 226 | 20240905 | 151800 | 15786418600 | 29450 | 29550 | 29600 | 29450 | 3767 |
| 227 | 20240905 | 151700 | 15675304050 | 29600 | 29600 | 29650 | 29500 | 3532 |
| 228 | 20240905 | 151600 | 15570859450 | 29650 | 29650 | 29700 | 29650 | 2216 |
| 229 | 20240905 | 151500 | 15505140100 | 29650 | 29650 | 29750 | 29650 | 1885 |
| 230 | 20240905 | 151400 | 15449164150 | 29700 | 29650 | 29700 | 29650 | 586 |
| 231 | 20240905 | 151300 | 15431778750 | 29700 | 29650 | 29700 | 29650 | 561 |
| 232 | 20240905 | 151200 | 15415129400 | 29700 | 29700 | 29750 | 29650 | 1324 |
| 233 | 20240905 | 151100 | 15375805700 | 29750 | 29650 | 29750 | 29650 | 2288 |
| 234 | 20240905 | 151000 | 15307894350 | 29650 | 29650 | 29750 | 29650 | 1138 |
| 235 | 20240905 | 150900 | 15274104500 | 29700 | 29600 | 29700 | 29600 | 1259 |
| 236 | 20240905 | 150800 | 15236784150 | 29650 | 29650 | 29700 | 29600 | 2152 |
| 237 | 20240905 | 150700 | 15172985050 | 29650 | 29650 | 29700 | 29650 | 283 |
| 238 | 20240905 | 150600 | 15164589550 | 29700 | 29650 | 29700 | 29650 | 846 |
| 239 | 20240905 | 150500 | 15139471200 | 29700 | 29650 | 29750 | 29650 | 1656 |
| 240 | 20240905 | 150400 | 15090286450 | 29650 | 29650 | 29700 | 29650 | 1056 |
| 241 | 20240905 | 150300 | 15058935150 | 29700 | 29600 | 29700 | 29600 | 1152 |
| 242 | 20240905 | 150200 | 15024775100 | 29650 | 29600 | 29700 | 29600 | 1022 |
| 243 | 20240905 | 150100 | 14994476700 | 29650 | 29650 | 29700 | 29600 | 1011 |
| 244 | 20240905 | 150000 | 14964521400 | 29600 | 29650 | 29700 | 29600 | 1332 |
| 245 | 20240905 | 145900 | 14925025650 | 29700 | 29650 | 29700 | 29650 | 1117 |
| 246 | 20240905 | 145800 | 14891888250 | 29650 | 29700 | 29750 | 29650 | 358 |
| 247 | 20240905 | 145700 | 14881262550 | 29700 | 29700 | 29750 | 29700 | 900 |
| 248 | 20240905 | 145600 | 14854532000 | 29750 | 29700 | 29750 | 29700 | 564 |
| 249 | 20240905 | 145500 | 14837762500 | 29750 | 29800 | 29800 | 29700 | 1764 |
| 250 | 20240905 | 145400 | 14785291350 | 29800 | 29800 | 29850 | 29750 | 1705 |
| 251 | 20240905 | 145300 | 14734489850 | 29850 | 29800 | 29850 | 29800 | 370 |
| 252 | 20240905 | 145200 | 14723453450 | 29850 | 29800 | 29850 | 29800 | 1483 |
| 253 | 20240905 | 145100 | 14679198550 | 29850 | 29850 | 29850 | 29800 | 1817 |
| 254 | 20240905 | 145000 | 14624971100 | 29850 | 29750 | 29850 | 29750 | 1624 |
| 255 | 20240905 | 144900 | 14576575300 | 29750 | 29850 | 29850 | 29750 | 926 |
| 256 | 20240905 | 144800 | 14548989600 | 29800 | 29750 | 29850 | 29750 | 2102 |
| 257 | 20240905 | 144700 | 14486346450 | 29800 | 29750 | 29800 | 29750 | 185 |
| 258 | 20240905 | 144600 | 14480840050 | 29800 | 29750 | 29800 | 29750 | 479 |
| 259 | 20240905 | 144500 | 14466574100 | 29800 | 29750 | 29800 | 29700 | 1611 |
| 260 | 20240905 | 144400 | 14418642400 | 29750 | 29700 | 29750 | 29700 | 541 |
| 261 | 20240905 | 144300 | 14402554250 | 29700 | 29650 | 29700 | 29600 | 1762 |
| 262 | 20240905 | 144200 | 14350309350 | 29700 | 29650 | 29700 | 29650 | 602 |
| 263 | 20240905 | 144100 | 14332442600 | 29700 | 29650 | 29700 | 29650 | 556 |
| 264 | 20240905 | 144000 | 14315952100 | 29700 | 29700 | 29750 | 29650 | 3128 |
| 265 | 20240905 | 143900 | 14223067400 | 29750 | 29750 | 29750 | 29700 | 4342 |
| 266 | 20240905 | 143800 | 14093899500 | 29750 | 29700 | 29750 | 29700 | 1147 |
| 267 | 20240905 | 143700 | 14059785250 | 29700 | 29650 | 29750 | 29650 | 7630 |
| 268 | 20240905 | 143600 | 13833133050 | 29700 | 29650 | 29700 | 29600 | 1551 |
| 269 | 20240905 | 143500 | 13787130700 | 29650 | 29650 | 29650 | 29600 | 4647 |
| 270 | 20240905 | 143400 | 13649354950 | 29650 | 29650 | 29650 | 29600 | 1012 |
| 271 | 20240905 | 143300 | 13619368800 | 29650 | 29600 | 29650 | 29600 | 1406 |
| 272 | 20240905 | 143200 | 13577750400 | 29600 | 29650 | 29650 | 29550 | 978 |
| 273 | 20240905 | 143100 | 13548802200 | 29650 | 29600 | 29650 | 29550 | 1337 |
| 274 | 20240905 | 143000 | 13509225350 | 29600 | 29600 | 29600 | 29550 | 752 |
| 275 | 20240905 | 142900 | 13486969650 | 29600 | 29550 | 29600 | 29500 | 1301 |
| 276 | 20240905 | 142800 | 13448497950 | 29600 | 29550 | 29600 | 29550 | 254 |
| 277 | 20240905 | 142700 | 13440990050 | 29550 | 29550 | 29600 | 29550 | 541 |
| 278 | 20240905 | 142600 | 13424999500 | 29550 | 29550 | 29550 | 29500 | 2477 |
| 279 | 20240905 | 142500 | 13351901800 | 29550 | 29550 | 29600 | 29500 | 1468 |
| 280 | 20240905 | 142400 | 13308514950 | 29550 | 29500 | 29550 | 29500 | 1188 |
| 281 | 20240905 | 142300 | 13273456950 | 29500 | 29550 | 29550 | 29450 | 662 |
| 282 | 20240905 | 142200 | 13253927600 | 29550 | 29550 | 29550 | 29500 | 615 |
| 283 | 20240905 | 142100 | 13235775750 | 29550 | 29500 | 29550 | 29500 | 522 |
| 284 | 20240905 | 142000 | 13220373100 | 29500 | 29500 | 29550 | 29450 | 797 |
| 285 | 20240905 | 141900 | 13196860250 | 29500 | 29600 | 29600 | 29450 | 803 |
| 286 | 20240905 | 141800 | 13173153700 | 29550 | 29550 | 29600 | 29550 | 397 |
| 287 | 20240905 | 141700 | 13161417850 | 29600 | 29550 | 29600 | 29550 | 615 |
| 288 | 20240905 | 141600 | 13143232950 | 29600 | 29600 | 29650 | 29550 | 802 |
| 289 | 20240905 | 141500 | 13119505850 | 29650 | 29500 | 29650 | 29500 | 2728 |
| 290 | 20240905 | 141400 | 13038822250 | 29500 | 29400 | 29550 | 29400 | 3877 |
| 291 | 20240905 | 141300 | 12924682750 | 29400 | 29400 | 29400 | 29350 | 307 |
| 292 | 20240905 | 141200 | 12915669700 | 29400 | 29350 | 29400 | 29300 | 821 |
| 293 | 20240905 | 141100 | 12891573400 | 29400 | 29300 | 29450 | 29250 | 2542 |
| 294 | 20240905 | 141000 | 12817016350 | 29250 | 29250 | 29350 | 29250 | 606 |
| 295 | 20240905 | 140900 | 12799268150 | 29300 | 29300 | 29350 | 29200 | 1802 |
| 296 | 20240905 | 140800 | 12746571000 | 29300 | 29300 | 29350 | 29250 | 2805 |
| 297 | 20240905 | 140700 | 12664387200 | 29300 | 29450 | 29450 | 29200 | 5259 |
| 298 | 20240905 | 140600 | 12510173700 | 29450 | 29400 | 29450 | 29350 | 2910 |
| 299 | 20240905 | 140500 | 12424636250 | 29400 | 29450 | 29500 | 29400 | 2241 |
| 300 | 20240905 | 140400 | 12358698750 | 29500 | 29500 | 29550 | 29500 | 1023 |
| 301 | 20240905 | 140300 | 12328512450 | 29600 | 29600 | 29600 | 29500 | 2940 |
| 302 | 20240905 | 140200 | 12241505100 | 29600 | 29550 | 29600 | 29550 | 883 |
| 303 | 20240905 | 140100 | 12215410000 | 29550 | 29550 | 29600 | 29500 | 4131 |
| 304 | 20240905 | 140000 | 12093449650 | 29600 | 29600 | 29650 | 29550 | 1117 |
| 305 | 20240905 | 135900 | 12060384600 | 29600 | 29650 | 29650 | 29600 | 1870 |
| 306 | 20240905 | 135800 | 12005015450 | 29650 | 29600 | 29650 | 29600 | 861 |
| 307 | 20240905 | 135700 | 11979526500 | 29700 | 29700 | 29700 | 29600 | 915 |
| 308 | 20240905 | 135600 | 11952395100 | 29650 | 29700 | 29700 | 29650 | 342 |
| 309 | 20240905 | 135500 | 11942249100 | 29750 | 29750 | 29800 | 29700 | 1998 |
| 310 | 20240905 | 135400 | 11882830800 | 29800 | 29800 | 29800 | 29750 | 124 |
| 311 | 20240905 | 135300 | 11879140000 | 29750 | 29800 | 29800 | 29750 | 339 |
| 312 | 20240905 | 135200 | 11869050350 | 29750 | 29750 | 29800 | 29750 | 463 |
| 313 | 20240905 | 135100 | 11855256450 | 29800 | 29750 | 29800 | 29750 | 297 |
| 314 | 20240905 | 135000 | 11846419000 | 29750 | 29700 | 29800 | 29700 | 996 |
| 315 | 20240905 | 134900 | 11816794350 | 29700 | 29700 | 29750 | 29650 | 1270 |
| 316 | 20240905 | 134800 | 11779093700 | 29750 | 29750 | 29750 | 29700 | 290 |
| 317 | 20240905 | 134700 | 11770468500 | 29700 | 29650 | 29750 | 29650 | 683 |
| 318 | 20240905 | 134600 | 11750196000 | 29700 | 29700 | 29750 | 29650 | 2161 |
| 319 | 20240905 | 134500 | 11686043900 | 29750 | 29800 | 29800 | 29750 | 1519 |
| 320 | 20240905 | 134400 | 11640851950 | 29800 | 29800 | 29850 | 29800 | 318 |
| 321 | 20240905 | 134300 | 11631374900 | 29850 | 29850 | 29850 | 29800 | 1891 |
| 322 | 20240905 | 134200 | 11575019300 | 29850 | 29850 | 29850 | 29800 | 770 |
| 323 | 20240905 | 134100 | 11552059800 | 29850 | 29850 | 29850 | 29800 | 300 |
| 324 | 20240905 | 134000 | 11543116700 | 29850 | 29850 | 29850 | 29800 | 332 |
| 325 | 20240905 | 133900 | 11533207800 | 29850 | 29800 | 29850 | 29800 | 414 |
| 326 | 20240905 | 133800 | 11520854850 | 29850 | 29850 | 29850 | 29800 | 379 |
| 327 | 20240905 | 133700 | 11509557450 | 29850 | 29850 | 29850 | 29800 | 180 |
| 328 | 20240905 | 133600 | 11504190250 | 29800 | 29900 | 29950 | 29800 | 1931 |
| 329 | 20240905 | 133500 | 11446538900 | 29950 | 29850 | 29950 | 29850 | 420 |
| 330 | 20240905 | 133400 | 11433986800 | 29950 | 29900 | 29950 | 29900 | 431 |
| 331 | 20240905 | 133300 | 11421097350 | 29900 | 29950 | 29950 | 29900 | 1350 |
| 332 | 20240905 | 133200 | 11380725000 | 29950 | 29950 | 29950 | 29950 | 216 |
| 333 | 20240905 | 133100 | 11374255800 | 29900 | 29950 | 29950 | 29900 | 96 |
| 334 | 20240905 | 133000 | 11371384050 | 29950 | 30000 | 30000 | 29900 | 1256 |
| 335 | 20240905 | 132900 | 11333757100 | 30050 | 29950 | 30050 | 29950 | 306 |
| 336 | 20240905 | 132800 | 11324587900 | 30000 | 30000 | 30050 | 30000 | 251 |
| 337 | 20240905 | 132700 | 11317057200 | 30000 | 30000 | 30050 | 29950 | 643 |
| 338 | 20240905 | 132600 | 11297769300 | 30050 | 30050 | 30050 | 30050 | 51 |
| 339 | 20240905 | 132500 | 11296236750 | 30000 | 30050 | 30050 | 29950 | 759 |
| 340 | 20240905 | 132400 | 11273458050 | 30050 | 30050 | 30050 | 30000 | 1145 |
| 341 | 20240905 | 132300 | 11239103400 | 30050 | 30050 | 30050 | 30000 | 479 |
| 342 | 20240905 | 132200 | 11224731100 | 30050 | 30050 | 30050 | 30000 | 179 |
| 343 | 20240905 | 132100 | 11219352750 | 30050 | 30050 | 30050 | 30000 | 47 |
| 344 | 20240905 | 132000 | 11217940950 | 30050 | 30050 | 30050 | 30000 | 1209 |
| 345 | 20240905 | 131900 | 11181667000 | 30050 | 30050 | 30050 | 30000 | 567 |
| 346 | 20240905 | 131800 | 11164634700 | 30050 | 30050 | 30050 | 30000 | 155 |
| 347 | 20240905 | 131700 | 11159977500 | 30000 | 30050 | 30050 | 30000 | 330 |
| 348 | 20240905 | 131600 | 11150061800 | 30050 | 30100 | 30100 | 30000 | 570 |
| 349 | 20240905 | 131500 | 11132932100 | 30100 | 30050 | 30100 | 30050 | 636 |
| 350 | 20240905 | 131400 | 11113816050 | 30050 | 30000 | 30050 | 29950 | 90 |
| 351 | 20240905 | 131300 | 11111115600 | 30050 | 30000 | 30050 | 29950 | 552 |
| 352 | 20240905 | 131200 | 11094549950 | 30050 | 30000 | 30050 | 30000 | 232 |
| 353 | 20240905 | 131100 | 11087588150 | 29950 | 29950 | 30050 | 29950 | 598 |
| 354 | 20240905 | 131000 | 11069668350 | 29950 | 30050 | 30050 | 29950 | 486 |
| 355 | 20240905 | 130900 | 11055088900 | 30050 | 29950 | 30050 | 29950 | 1721 |
| 356 | 20240905 | 130800 | 11003485300 | 29950 | 29950 | 29950 | 29900 | 314 |
| 357 | 20240905 | 130700 | 10994081150 | 29950 | 29900 | 29950 | 29850 | 847 |
| 358 | 20240905 | 130600 | 10968775900 | 29900 | 29950 | 29950 | 29900 | 513 |
| 359 | 20240905 | 130500 | 10953426900 | 29950 | 29900 | 29950 | 29850 | 1223 |
| 360 | 20240905 | 130400 | 10916850350 | 29950 | 29950 | 29950 | 29850 | 561 |
| 361 | 20240905 | 130300 | 10900071250 | 29950 | 29900 | 29950 | 29850 | 523 |
| 362 | 20240905 | 130200 | 10884440700 | 29900 | 29850 | 29900 | 29850 | 487 |
| 363 | 20240905 | 130100 | 10869900500 | 29900 | 29950 | 30000 | 29700 | 3211 |
| 364 | 20240905 | 130000 | 10774044350 | 29950 | 29850 | 30000 | 29800 | 2051 |
| 365 | 20240905 | 125900 | 10712822400 | 29850 | 29850 | 29900 | 29800 | 674 |
| 366 | 20240905 | 125800 | 10692713400 | 29800 | 29900 | 29900 | 29800 | 427 |
| 367 | 20240905 | 125700 | 10679974750 | 29900 | 29850 | 30050 | 29750 | 5825 |
| 368 | 20240905 | 125600 | 10506394250 | 29850 | 30000 | 30050 | 29850 | 1136 |
| 369 | 20240905 | 125500 | 10472402400 | 29950 | 29950 | 30050 | 29950 | 636 |
| 370 | 20240905 | 125400 | 10453344800 | 30000 | 30050 | 30100 | 29950 | 449 |
| 371 | 20240905 | 125300 | 10439873300 | 29950 | 29950 | 30150 | 29900 | 1512 |
| 372 | 20240905 | 125200 | 10394591900 | 29950 | 29900 | 29950 | 29900 | 175 |
| 373 | 20240905 | 125100 | 10389352450 | 29950 | 29950 | 29950 | 29900 | 626 |
| 374 | 20240905 | 125000 | 10370617500 | 29950 | 29950 | 29950 | 29900 | 338 |
| 375 | 20240905 | 124900 | 10360508850 | 29850 | 30100 | 30100 | 29850 | 4484 |
| 376 | 20240905 | 124800 | 10226428600 | 30050 | 30000 | 30100 | 30000 | 1001 |
| 377 | 20240905 | 124700 | 10196390150 | 30050 | 30100 | 30150 | 30050 | 2357 |
| 378 | 20240905 | 124600 | 10125505600 | 30100 | 30150 | 30150 | 30100 | 858 |
| 379 | 20240905 | 124500 | 10099668100 | 30200 | 30200 | 30250 | 30150 | 333 |
| 380 | 20240905 | 124400 | 10089611550 | 30250 | 30250 | 30250 | 30200 | 640 |
| 381 | 20240905 | 124300 | 10070265950 | 30200 | 30150 | 30250 | 30150 | 262 |
| 382 | 20240905 | 124200 | 10062354500 | 30100 | 30100 | 30150 | 30100 | 1340 |
| 383 | 20240905 | 124100 | 10021991250 | 30100 | 30000 | 30100 | 30000 | 2327 |
| 384 | 20240905 | 124000 | 9952129000 | 30000 | 30050 | 30100 | 30000 | 6336 |
| 385 | 20240905 | 123900 | 9761891800 | 30100 | 30100 | 30150 | 30100 | 1751 |
| 386 | 20240905 | 123800 | 9709182250 | 30100 | 30250 | 30250 | 30100 | 1683 |
| 387 | 20240905 | 123700 | 9658426900 | 30200 | 30150 | 30200 | 30150 | 302 |
| 388 | 20240905 | 123600 | 9649307550 | 30200 | 30200 | 30200 | 30200 | 237 |
| 389 | 20240905 | 123500 | 9642150150 | 30200 | 30200 | 30250 | 30150 | 343 |
| 390 | 20240905 | 123400 | 9631791450 | 30200 | 30150 | 30200 | 30150 | 201 |
| 391 | 20240905 | 123300 | 9625722650 | 30150 | 30200 | 30200 | 30150 | 109 |
| 392 | 20240905 | 123200 | 9622433250 | 30150 | 30200 | 30200 | 30150 | 356 |
| 393 | 20240905 | 123100 | 9611690900 | 30200 | 30150 | 30200 | 30150 | 430 |
| 394 | 20240905 | 123000 | 9598716550 | 30200 | 30200 | 30200 | 30200 | 315 |
| 395 | 20240905 | 122900 | 9589203550 | 30200 | 30150 | 30200 | 30150 | 103 |
| 396 | 20240905 | 122800 | 9586093400 | 30150 | 30200 | 30200 | 30150 | 191 |
| 397 | 20240905 | 122700 | 9580331400 | 30200 | 30200 | 30200 | 30150 | 702 |
| 398 | 20240905 | 122600 | 9559134750 | 30200 | 30200 | 30200 | 30150 | 115 |
| 399 | 20240905 | 122500 | 9555663150 | 30200 | 30150 | 30200 | 30150 | 269 |
| 400 | 20240905 | 122400 | 9547545250 | 30200 | 30200 | 30200 | 30150 | 292 |
| 401 | 20240905 | 122300 | 9538736750 | 30200 | 30200 | 30200 | 30200 | 273 |
| 402 | 20240905 | 122200 | 9530492150 | 30200 | 30250 | 30250 | 30200 | 251 |
| 403 | 20240905 | 122100 | 9522911450 | 30200 | 30200 | 30250 | 30150 | 956 |
| 404 | 20240905 | 122000 | 9494071100 | 30200 | 30200 | 30250 | 30150 | 550 |
| 405 | 20240905 | 121900 | 9477459200 | 30150 | 30200 | 30200 | 30150 | 244 |
| 406 | 20240905 | 121800 | 9470091350 | 30200 | 30250 | 30250 | 30200 | 428 |
| 407 | 20240905 | 121700 | 9457159750 | 30250 | 30250 | 30250 | 30200 | 163 |
| 408 | 20240905 | 121600 | 9452236500 | 30150 | 30200 | 30250 | 30150 | 391 |
| 409 | 20240905 | 121500 | 9440422650 | 30200 | 30200 | 30200 | 30200 | 405 |
| 410 | 20240905 | 121400 | 9428191650 | 30200 | 30150 | 30200 | 30150 | 558 |
| 411 | 20240905 | 121300 | 9411341150 | 30150 | 30150 | 30200 | 30150 | 202 |
| 412 | 20240905 | 121200 | 9405246700 | 30150 | 30200 | 30250 | 30150 | 423 |
| 413 | 20240905 | 121100 | 9392474650 | 30200 | 30200 | 30200 | 30200 | 41 |
| 414 | 20240905 | 121000 | 9391236450 | 30200 | 30150 | 30200 | 30150 | 655 |
| 415 | 20240905 | 120900 | 9371484900 | 30200 | 30300 | 30300 | 30150 | 4046 |
| 416 | 20240905 | 120800 | 9249190400 | 30300 | 30300 | 30300 | 30300 | 374 |
| 417 | 20240905 | 120700 | 9237858200 | 30250 | 30300 | 30300 | 30250 | 40 |
| 418 | 20240905 | 120600 | 9236647700 | 30300 | 30250 | 30300 | 30250 | 141 |
| 419 | 20240905 | 120500 | 9232380250 | 30250 | 30250 | 30250 | 30250 | 24 |
| 420 | 20240905 | 120400 | 9231654250 | 30200 | 30250 | 30300 | 30200 | 270 |
| 421 | 20240905 | 120300 | 9223491850 | 30250 | 30250 | 30300 | 30250 | 361 |
| 422 | 20240905 | 120200 | 9212571300 | 30250 | 30250 | 30250 | 30200 | 678 |
| 423 | 20240905 | 120100 | 9192086800 | 30300 | 30250 | 30300 | 30200 | 234 |
| 424 | 20240905 | 120000 | 9185006650 | 30250 | 30250 | 30250 | 30200 | 812 |
| 425 | 20240905 | 115900 | 9160444200 | 30200 | 30200 | 30250 | 30200 | 129 |
| 426 | 20240905 | 115800 | 9156545100 | 30200 | 30150 | 30200 | 30150 | 407 |
| 427 | 20240905 | 115700 | 9144254100 | 30200 | 30200 | 30200 | 30150 | 274 |
| 428 | 20240905 | 115600 | 9135982900 | 30200 | 30200 | 30200 | 30150 | 1172 |
| 429 | 20240905 | 115500 | 9100589000 | 30200 | 30200 | 30250 | 30200 | 330 |
| 430 | 20240905 | 115400 | 9090613500 | 30200 | 30150 | 30200 | 30150 | 652 |
| 431 | 20240905 | 115300 | 9070926550 | 30200 | 30150 | 30200 | 30150 | 260 |
| 432 | 20240905 | 115200 | 9063080050 | 30150 | 30150 | 30200 | 30100 | 141 |
| 433 | 20240905 | 115100 | 9058827850 | 30150 | 30150 | 30200 | 30150 | 706 |
| 434 | 20240905 | 115000 | 9037540350 | 30200 | 30150 | 30200 | 30150 | 194 |
| 435 | 20240905 | 114900 | 9031688000 | 30200 | 30200 | 30200 | 30150 | 195 |
| 436 | 20240905 | 114800 | 9025802150 | 30200 | 30150 | 30250 | 30150 | 189 |
| 437 | 20240905 | 114700 | 9020101000 | 30100 | 30250 | 30250 | 30100 | 1781 |
| 438 | 20240905 | 114600 | 8966359200 | 30250 | 30300 | 30300 | 30250 | 601 |
| 439 | 20240905 | 114500 | 8948174750 | 30250 | 30250 | 30300 | 30250 | 134 |
| 440 | 20240905 | 114400 | 8944119200 | 30300 | 30300 | 30300 | 30250 | 980 |
| 441 | 20240905 | 114300 | 8914428000 | 30300 | 30250 | 30300 | 30200 | 510 |
| 442 | 20240905 | 114200 | 8899002200 | 30300 | 30300 | 30350 | 30250 | 902 |
| 443 | 20240905 | 114100 | 8871670650 | 30300 | 30300 | 30350 | 30300 | 430 |
| 444 | 20240905 | 114000 | 8858639850 | 30350 | 30300 | 30400 | 30300 | 563 |
| 445 | 20240905 | 113900 | 8841555800 | 30350 | 30300 | 30350 | 30300 | 210 |
| 446 | 20240905 | 113800 | 8835185300 | 30350 | 30350 | 30350 | 30300 | 79 |
| 447 | 20240905 | 113700 | 8832789800 | 30300 | 30300 | 30350 | 30300 | 141 |
| 448 | 20240905 | 113600 | 8828515200 | 30300 | 30350 | 30350 | 30250 | 295 |
| 449 | 20240905 | 113500 | 8819577150 | 30300 | 30350 | 30350 | 30250 | 367 |
| 450 | 20240905 | 113400 | 8808454400 | 30350 | 30400 | 30450 | 30300 | 1998 |
| 451 | 20240905 | 113300 | 8747725150 | 30400 | 30350 | 30450 | 30350 | 1716 |
| 452 | 20240905 | 113200 | 8695577900 | 30350 | 30250 | 30350 | 30200 | 621 |
| 453 | 20240905 | 113100 | 8676770350 | 30200 | 30250 | 30250 | 30200 | 1725 |
| 454 | 20240905 | 113000 | 8624637300 | 30250 | 30150 | 30250 | 30150 | 1066 |
| 455 | 20240905 | 112900 | 8592448450 | 30150 | 30200 | 30200 | 30150 | 151 |
| 456 | 20240905 | 112800 | 8587894050 | 30150 | 30250 | 30250 | 30150 | 1439 |
| 457 | 20240905 | 112700 | 8544449450 | 30200 | 30250 | 30250 | 30200 | 138 |
| 458 | 20240905 | 112600 | 8540278050 | 30200 | 30250 | 30250 | 30200 | 151 |
| 459 | 20240905 | 112500 | 8535716950 | 30250 | 30200 | 30250 | 30150 | 482 |
| 460 | 20240905 | 112400 | 8521162850 | 30250 | 30200 | 30300 | 30200 | 220 |
| 461 | 20240905 | 112300 | 8514507300 | 30200 | 30150 | 30200 | 30150 | 511 |
| 462 | 20240905 | 112200 | 8499098150 | 30150 | 30200 | 30200 | 30150 | 2064 |
| 463 | 20240905 | 112100 | 8436811250 | 30150 | 30150 | 30250 | 30150 | 762 |
| 464 | 20240905 | 112000 | 8413795650 | 30150 | 30150 | 30200 | 30100 | 748 |
| 465 | 20240905 | 111900 | 8391255100 | 30150 | 30100 | 30150 | 30100 | 222 |
| 466 | 20240905 | 111800 | 8384571750 | 30150 | 30100 | 30150 | 30100 | 375 |
| 467 | 20240905 | 111700 | 8373281400 | 30100 | 30150 | 30200 | 30050 | 2219 |
| 468 | 20240905 | 111600 | 8306519300 | 30150 | 30150 | 30200 | 30100 | 779 |
| 469 | 20240905 | 111500 | 8283035050 | 30150 | 30200 | 30200 | 30150 | 128 |
| 470 | 20240905 | 111400 | 8279173250 | 30150 | 30150 | 30200 | 30150 | 615 |
| 471 | 20240905 | 111300 | 8260629550 | 30150 | 30200 | 30200 | 30100 | 1191 |
| 472 | 20240905 | 111200 | 8224740800 | 30150 | 30200 | 30200 | 30150 | 324 |
| 473 | 20240905 | 111100 | 8214961000 | 30150 | 30100 | 30200 | 30100 | 233 |
| 474 | 20240905 | 111000 | 8207936150 | 30150 | 30100 | 30200 | 30100 | 1618 |
| 475 | 20240905 | 110900 | 8159224200 | 30100 | 30100 | 30200 | 30100 | 243 |
| 476 | 20240905 | 110800 | 8151898350 | 30150 | 30200 | 30200 | 30100 | 3816 |
| 477 | 20240905 | 110700 | 8036979700 | 30150 | 30150 | 30250 | 30150 | 773 |
| 478 | 20240905 | 110600 | 8013639300 | 30200 | 30200 | 30250 | 30150 | 1530 |
| 479 | 20240905 | 110500 | 7967493350 | 30200 | 30200 | 30300 | 30200 | 322 |
| 480 | 20240905 | 110400 | 7957765400 | 30200 | 30250 | 30300 | 30200 | 325 |
| 481 | 20240905 | 110300 | 7947945150 | 30300 | 30300 | 30350 | 30250 | 1051 |
| 482 | 20240905 | 110200 | 7916113750 | 30350 | 30250 | 30350 | 30250 | 351 |
| 483 | 20240905 | 110100 | 7905472950 | 30250 | 30200 | 30300 | 30200 | 925 |
| 484 | 20240905 | 110000 | 7877515750 | 30350 | 30400 | 30450 | 30200 | 3403 |
| 485 | 20240905 | 105900 | 7774273850 | 30350 | 30200 | 30400 | 30200 | 907 |
| 486 | 20240905 | 105800 | 7746843250 | 30200 | 30200 | 30250 | 30150 | 1345 |
| 487 | 20240905 | 105700 | 7706232150 | 30200 | 30350 | 30350 | 30150 | 6623 |
| 488 | 20240905 | 105600 | 7506217100 | 30350 | 30300 | 30350 | 30300 | 277 |
| 489 | 20240905 | 105500 | 7497820800 | 30300 | 30450 | 30450 | 30250 | 5203 |
| 490 | 20240905 | 105400 | 7340065050 | 30400 | 30450 | 30450 | 30400 | 798 |
| 491 | 20240905 | 105300 | 7315797200 | 30450 | 30450 | 30450 | 30400 | 321 |
| 492 | 20240905 | 105200 | 7306025150 | 30450 | 30500 | 30500 | 30400 | 2269 |
| 493 | 20240905 | 105100 | 7237008400 | 30400 | 30450 | 30500 | 30400 | 919 |
| 494 | 20240905 | 105000 | 7209012500 | 30450 | 30600 | 30600 | 30450 | 1139 |
| 495 | 20240905 | 104900 | 7174284300 | 30600 | 30550 | 30600 | 30500 | 428 |
| 496 | 20240905 | 104800 | 7161209500 | 30600 | 30650 | 30650 | 30550 | 275 |
| 497 | 20240905 | 104700 | 7152793550 | 30650 | 30750 | 30750 | 30550 | 9832 |
| 498 | 20240905 | 104600 | 6851144600 | 30750 | 30800 | 30800 | 30750 | 530 |
| 499 | 20240905 | 104500 | 6834843500 | 30750 | 30750 | 30800 | 30750 | 211 |
| 500 | 20240905 | 104400 | 6828345600 | 30800 | 30750 | 30800 | 30750 | 122 |
| 501 | 20240905 | 104300 | 6824590600 | 30750 | 30750 | 30800 | 30750 | 2322 |
| 502 | 20240905 | 104200 | 6753188300 | 30750 | 30700 | 30750 | 30700 | 542 |
| 503 | 20240905 | 104100 | 6736547300 | 30700 | 30700 | 30700 | 30650 | 434 |
| 504 | 20240905 | 104000 | 6723234100 | 30700 | 30650 | 30700 | 30650 | 110 |
| 505 | 20240905 | 103900 | 6719860000 | 30650 | 30650 | 30750 | 30600 | 1817 |
| 506 | 20240905 | 103800 | 6664134000 | 30600 | 30550 | 30600 | 30550 | 549 |
| 507 | 20240905 | 103700 | 6647337950 | 30550 | 30450 | 30550 | 30450 | 761 |
| 508 | 20240905 | 103600 | 6624155500 | 30500 | 30600 | 30650 | 30500 | 2374 |
| 509 | 20240905 | 103500 | 6551639500 | 30650 | 30600 | 30650 | 30600 | 79 |
| 510 | 20240905 | 103400 | 6549218400 | 30650 | 30600 | 30650 | 30550 | 646 |
| 511 | 20240905 | 103300 | 6529434750 | 30600 | 30600 | 30650 | 30550 | 588 |
| 512 | 20240905 | 103200 | 6511440150 | 30650 | 30600 | 30650 | 30600 | 86 |
| 513 | 20240905 | 103100 | 6508806600 | 30650 | 30600 | 30650 | 30600 | 79 |
| 514 | 20240905 | 103000 | 6506386150 | 30650 | 30600 | 30650 | 30550 | 172 |
| 515 | 20240905 | 102900 | 6501124550 | 30600 | 30600 | 30600 | 30550 | 465 |
| 516 | 20240905 | 102800 | 6486912450 | 30600 | 30650 | 30650 | 30550 | 84 |
| 517 | 20240905 | 102700 | 6484342250 | 30550 | 30700 | 30700 | 30550 | 456 |
| 518 | 20240905 | 102600 | 6470387400 | 30600 | 30700 | 30750 | 30600 | 694 |
| 519 | 20240905 | 102500 | 6449107900 | 30650 | 30700 | 30750 | 30650 | 392 |
| 520 | 20240905 | 102400 | 6437076750 | 30700 | 30700 | 30750 | 30700 | 169 |
| 521 | 20240905 | 102300 | 6431883350 | 30750 | 30700 | 30750 | 30650 | 743 |
| 522 | 20240905 | 102200 | 6409051300 | 30750 | 30750 | 30750 | 30700 | 76 |
| 523 | 20240905 | 102100 | 6406715100 | 30700 | 30750 | 30750 | 30700 | 1194 |
| 524 | 20240905 | 102000 | 6370015200 | 30750 | 30700 | 30750 | 30700 | 373 |
| 525 | 20240905 | 101900 | 6358559800 | 30750 | 30700 | 30750 | 30700 | 649 |
| 526 | 20240905 | 101800 | 6338612550 | 30750 | 30600 | 30750 | 30600 | 604 |
| 527 | 20240905 | 101700 | 6320077500 | 30650 | 30650 | 30650 | 30600 | 113 |
| 528 | 20240905 | 101600 | 6316618750 | 30650 | 30700 | 30700 | 30650 | 314 |
| 529 | 20240905 | 101500 | 6306994600 | 30700 | 30700 | 30750 | 30650 | 345 |
| 530 | 20240905 | 101400 | 6296411300 | 30700 | 30600 | 30700 | 30600 | 620 |
| 531 | 20240905 | 101300 | 6277412550 | 30650 | 30700 | 30750 | 30650 | 386 |
| 532 | 20240905 | 101200 | 6265575350 | 30700 | 30750 | 30800 | 30650 | 1748 |
| 533 | 20240905 | 101100 | 6211876200 | 30750 | 30800 | 30800 | 30750 | 304 |
| 534 | 20240905 | 101000 | 6202517000 | 30800 | 30800 | 30850 | 30800 | 1092 |
| 535 | 20240905 | 100900 | 6168881550 | 30800 | 30800 | 30850 | 30800 | 1087 |
| 536 | 20240905 | 100800 | 6135399850 | 30750 | 30800 | 30800 | 30750 | 401 |
| 537 | 20240905 | 100700 | 6123064800 | 30800 | 30800 | 30850 | 30750 | 1234 |
| 538 | 20240905 | 100600 | 6085052150 | 30800 | 30650 | 30800 | 30600 | 3356 |
| 539 | 20240905 | 100500 | 5981862600 | 30650 | 30600 | 30650 | 30550 | 1493 |
| 540 | 20240905 | 100400 | 5936177200 | 30600 | 30600 | 30600 | 30500 | 224 |
| 541 | 20240905 | 100300 | 5929329950 | 30600 | 30550 | 30600 | 30550 | 485 |
| 542 | 20240905 | 100200 | 5914506550 | 30550 | 30550 | 30600 | 30550 | 391 |
| 543 | 20240905 | 100100 | 5902560700 | 30550 | 30550 | 30550 | 30500 | 228 |
| 544 | 20240905 | 100000 | 5895596850 | 30550 | 30550 | 30550 | 30500 | 408 |
| 545 | 20240905 | 095900 | 5883139300 | 30550 | 30400 | 30550 | 30400 | 1625 |
| 546 | 20240905 | 095800 | 5833600200 | 30400 | 30350 | 30450 | 30350 | 236 |
| 547 | 20240905 | 095700 | 5826428350 | 30350 | 30350 | 30400 | 30300 | 1985 |
| 548 | 20240905 | 095600 | 5766239950 | 30350 | 30400 | 30400 | 30300 | 1780 |
| 549 | 20240905 | 095500 | 5712278150 | 30400 | 30450 | 30500 | 30350 | 2752 |
| 550 | 20240905 | 095400 | 5628608500 | 30450 | 30450 | 30450 | 30400 | 424 |
| 551 | 20240905 | 095300 | 5615712050 | 30450 | 30450 | 30500 | 30400 | 733 |
| 552 | 20240905 | 095200 | 5593397950 | 30400 | 30450 | 30500 | 30400 | 530 |
| 553 | 20240905 | 095100 | 5577262050 | 30450 | 30550 | 30550 | 30400 | 5043 |
| 554 | 20240905 | 095000 | 5423497750 | 30550 | 30600 | 30650 | 30550 | 840 |
| 555 | 20240905 | 094900 | 5397829250 | 30600 | 30650 | 30650 | 30600 | 1046 |
| 556 | 20240905 | 094800 | 5365819600 | 30600 | 30600 | 30650 | 30600 | 309 |
| 557 | 20240905 | 094700 | 5356351200 | 30650 | 30700 | 30700 | 30650 | 259 |
| 558 | 20240905 | 094600 | 5348411550 | 30700 | 30650 | 30700 | 30600 | 1165 |
| 559 | 20240905 | 094500 | 5312706550 | 30650 | 30550 | 30650 | 30550 | 314 |
| 560 | 20240905 | 094400 | 5303089750 | 30600 | 30650 | 30650 | 30600 | 6042 |
| 561 | 20240905 | 094300 | 5117917650 | 30700 | 30650 | 30700 | 30650 | 962 |
| 562 | 20240905 | 094200 | 5088410950 | 30650 | 30600 | 30650 | 30550 | 1087 |
| 563 | 20240905 | 094100 | 5055127350 | 30600 | 30450 | 30600 | 30450 | 943 |
| 564 | 20240905 | 094000 | 5026334700 | 30450 | 30600 | 30600 | 30450 | 4043 |
| 565 | 20240905 | 093900 | 4902908700 | 30600 | 30650 | 30650 | 30550 | 2205 |
| 566 | 20240905 | 093800 | 4835453400 | 30650 | 30600 | 30650 | 30600 | 409 |
| 567 | 20240905 | 093700 | 4822925450 | 30600 | 30600 | 30700 | 30600 | 1874 |
| 568 | 20240905 | 093600 | 4765495800 | 30650 | 30700 | 30700 | 30650 | 913 |
| 569 | 20240905 | 093500 | 4737500250 | 30650 | 30600 | 30750 | 30600 | 2519 |
| 570 | 20240905 | 093400 | 4660307700 | 30650 | 30800 | 30800 | 30650 | 4159 |
| 571 | 20240905 | 093300 | 4532830300 | 30650 | 30800 | 30850 | 30650 | 7914 |
| 572 | 20240905 | 093200 | 4289833150 | 30800 | 30850 | 30850 | 30800 | 1120 |
| 573 | 20240905 | 093100 | 4255314000 | 30850 | 30850 | 30900 | 30800 | 4451 |
| 574 | 20240905 | 093000 | 4117946150 | 30850 | 30950 | 30950 | 30850 | 1431 |
| 575 | 20240905 | 092900 | 4073741600 | 30950 | 31100 | 31150 | 30900 | 3628 |
| 576 | 20240905 | 092800 | 3961160350 | 31000 | 31300 | 31300 | 30950 | 5959 |
| 577 | 20240905 | 092700 | 3775587800 | 31250 | 31150 | 31300 | 31150 | 3882 |
| 578 | 20240905 | 092600 | 3654356750 | 31150 | 31150 | 31200 | 31100 | 3269 |
| 579 | 20240905 | 092500 | 3552506800 | 31150 | 31100 | 31150 | 31000 | 3142 |
| 580 | 20240905 | 092400 | 3454903800 | 31050 | 31000 | 31100 | 31000 | 3771 |
| 581 | 20240905 | 092300 | 3337783400 | 31050 | 31000 | 31050 | 31000 | 2227 |
| 582 | 20240905 | 092200 | 3268740900 | 31000 | 30950 | 31050 | 30900 | 3354 |
| 583 | 20240905 | 092100 | 3164841800 | 31000 | 31000 | 31000 | 30900 | 748 |
| 584 | 20240905 | 092000 | 3141681500 | 31000 | 30950 | 31000 | 30850 | 7039 |
| 585 | 20240905 | 091900 | 2924117100 | 30950 | 30950 | 31000 | 30900 | 1988 |
| 586 | 20240905 | 091800 | 2862588250 | 30950 | 31000 | 31100 | 30850 | 6144 |
| 587 | 20240905 | 091700 | 2672480850 | 31100 | 31100 | 31100 | 30900 | 9850 |
| 588 | 20240905 | 091600 | 2367203800 | 31050 | 31150 | 31200 | 31000 | 8527 |
| 589 | 20240905 | 091500 | 2101710650 | 31150 | 30900 | 31250 | 30900 | 11300 |
| 590 | 20240905 | 091400 | 1750367950 | 30900 | 30800 | 30900 | 30650 | 11342 |
| 591 | 20240905 | 091300 | 1400499400 | 30800 | 30550 | 30850 | 30500 | 9195 |
| 592 | 20240905 | 091200 | 1118180300 | 30550 | 30450 | 30550 | 30450 | 3602 |
| 593 | 20240905 | 091100 | 1008306600 | 30450 | 30450 | 30450 | 30350 | 1520 |
| 594 | 20240905 | 091000 | 962105100 | 30350 | 30200 | 30450 | 30150 | 8821 |
| 595 | 20240905 | 090900 | 694887950 | 30200 | 30250 | 30300 | 30200 | 2865 |
| 596 | 20240905 | 090800 | 608235500 | 30300 | 30300 | 30300 | 30300 | 494 |
| 597 | 20240905 | 090700 | 593267300 | 30300 | 30350 | 30350 | 30250 | 481 |
| 598 | 20240905 | 090600 | 578688100 | 30350 | 30450 | 30450 | 30300 | 3065 |
| 599 | 20240905 | 090500 | 485567650 | 30450 | 30450 | 30500 | 30400 | 971 |
| 600 | 20240905 | 090400 | 456000050 | 30500 | 30450 | 30500 | 30300 | 2051 |
| 601 | 20240905 | 090300 | 393593500 | 30450 | 30200 | 30450 | 30200 | 817 |
| 602 | 20240905 | 090200 | 368844750 | 30200 | 30300 | 30350 | 30150 | 3336 |
| 603 | 20240905 | 090100 | 268077850 | 30350 | 30550 | 30550 | 30300 | 4387 |
| 604 | 20240905 | 090000 | 134580450 | 30550 | 30400 | 30600 | 30400 | 4337 |