33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 3 | 20240904 | 190100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20240904 | 190000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20240904 | 185900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20240904 | 185800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20240904 | 185700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20240904 | 185600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20240904 | 185500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20240904 | 185400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20240904 | 185300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20240904 | 185200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20240904 | 185100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20240904 | 185000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20240904 | 184900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20240904 | 184800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20240904 | 184700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20240904 | 184600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20240904 | 184500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20240904 | 184400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20240904 | 184300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20240904 | 184200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20240904 | 184100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20240904 | 184000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20240904 | 183900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20240904 | 183800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20240904 | 183700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20240904 | 183600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20240904 | 183500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20240904 | 183400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20240904 | 183300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20240904 | 183200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 33 | 20240904 | 183100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20240904 | 183000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20240904 | 182900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20240904 | 182800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20240904 | 182700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20240904 | 182600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20240904 | 182500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20240904 | 182400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20240904 | 182300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20240904 | 182200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20240904 | 182100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20240904 | 182000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20240904 | 181900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20240904 | 181800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20240904 | 181700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20240904 | 181600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20240904 | 181500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20240904 | 181400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20240904 | 181300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20240904 | 181200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20240904 | 181100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20240904 | 181000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20240904 | 180900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20240904 | 180800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20240904 | 180700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20240904 | 180600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20240904 | 180500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20240904 | 180400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20240904 | 180300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20240904 | 180200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 63 | 20240904 | 180100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20240904 | 180000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20240904 | 175900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20240904 | 175800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20240904 | 175700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20240904 | 175600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20240904 | 175500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20240904 | 175400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20240904 | 175300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20240904 | 175200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20240904 | 175100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20240904 | 175000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20240904 | 174900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20240904 | 174800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20240904 | 174700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20240904 | 174600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20240904 | 174500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20240904 | 174400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20240904 | 174300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20240904 | 174200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20240904 | 174100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20240904 | 174000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20240904 | 173900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20240904 | 173800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20240904 | 173700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20240904 | 173600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20240904 | 173500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20240904 | 173400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20240904 | 173300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20240904 | 173200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 93 | 20240904 | 173100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20240904 | 173000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20240904 | 172900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20240904 | 172800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20240904 | 172700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20240904 | 172600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20240904 | 172500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20240904 | 172400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20240904 | 172300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20240904 | 172200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20240904 | 172100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20240904 | 172000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20240904 | 171900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20240904 | 171800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20240904 | 171700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20240904 | 171600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20240904 | 171500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20240904 | 171400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20240904 | 171300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20240904 | 171200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20240904 | 171100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20240904 | 171000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20240904 | 170900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20240904 | 170800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20240904 | 170700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20240904 | 170600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20240904 | 170500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20240904 | 170400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20240904 | 170300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20240904 | 170200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 123 | 20240904 | 170100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20240904 | 170000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20240904 | 165900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20240904 | 165800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20240904 | 165700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20240904 | 165600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20240904 | 165500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20240904 | 165400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20240904 | 165300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20240904 | 165200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20240904 | 165100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20240904 | 165000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20240904 | 164900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20240904 | 164800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20240904 | 164700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20240904 | 164600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20240904 | 164500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20240904 | 164400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20240904 | 164300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20240904 | 164200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20240904 | 164100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20240904 | 164000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20240904 | 163900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20240904 | 163800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20240904 | 163700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20240904 | 163600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20240904 | 163500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20240904 | 163400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20240904 | 163300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20240904 | 163200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 153 | 20240904 | 163100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20240904 | 163000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20240904 | 162900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20240904 | 162800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20240904 | 162700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20240904 | 162600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20240904 | 162500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20240904 | 162400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20240904 | 162300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20240904 | 162200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20240904 | 162100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20240904 | 162000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20240904 | 161900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20240904 | 161800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20240904 | 161700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20240904 | 161600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20240904 | 161500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20240904 | 161400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20240904 | 161300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20240904 | 161200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20240904 | 161100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20240904 | 161000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20240904 | 160900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20240904 | 160800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20240904 | 160700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20240904 | 160600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20240904 | 160500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20240904 | 160400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20240904 | 160300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20240904 | 160200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 183 | 20240904 | 160100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20240904 | 160000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20240904 | 155900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20240904 | 155800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20240904 | 155700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20240904 | 155600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20240904 | 155500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20240904 | 155400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20240904 | 155300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20240904 | 155200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20240904 | 155100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20240904 | 155000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20240904 | 154900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20240904 | 154800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20240904 | 154700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20240904 | 154600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20240904 | 154500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20240904 | 154400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20240904 | 154300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20240904 | 154200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20240904 | 154100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20240904 | 154000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20240904 | 153900 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20240904 | 153800 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20240904 | 153700 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20240904 | 153600 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20240904 | 153500 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20240904 | 153400 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20240904 | 153300 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20240904 | 153200 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 213 | 20240904 | 153100 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20240904 | 153000 | 19485646850 | 30050 | 30050 | 30050 | 30050 | 8865 |
| 215 | 20240904 | 152900 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20240904 | 152800 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20240904 | 152700 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20240904 | 152600 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20240904 | 152500 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20240904 | 152400 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20240904 | 152300 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20240904 | 152200 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20240904 | 152100 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20240904 | 152000 | 19219253600 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20240904 | 151900 | 19219253600 | 30100 | 30100 | 30200 | 30050 | 1137 |
| 226 | 20240904 | 151800 | 19185051050 | 30050 | 30150 | 30200 | 30050 | 2777 |
| 227 | 20240904 | 151700 | 19101471750 | 30150 | 30250 | 30300 | 30150 | 2607 |
| 228 | 20240904 | 151600 | 19022675200 | 30250 | 30300 | 30350 | 30250 | 1083 |
| 229 | 20240904 | 151500 | 18989826350 | 30300 | 30250 | 30350 | 30250 | 4031 |
| 230 | 20240904 | 151400 | 18867699800 | 30250 | 30300 | 30400 | 30150 | 2305 |
| 231 | 20240904 | 151300 | 18797998900 | 30200 | 30300 | 30350 | 30200 | 3575 |
| 232 | 20240904 | 151200 | 18689852950 | 30250 | 30250 | 30350 | 30250 | 1859 |
| 233 | 20240904 | 151100 | 18633545450 | 30350 | 30400 | 30400 | 30250 | 1834 |
| 234 | 20240904 | 151000 | 18577868700 | 30400 | 30300 | 30400 | 30200 | 4152 |
| 235 | 20240904 | 150900 | 18451913300 | 30250 | 30300 | 30300 | 30200 | 1739 |
| 236 | 20240904 | 150800 | 18399240950 | 30200 | 30150 | 30300 | 30150 | 2430 |
| 237 | 20240904 | 150700 | 18325746650 | 30250 | 30150 | 30250 | 30100 | 1080 |
| 238 | 20240904 | 150600 | 18293106050 | 30150 | 30150 | 30250 | 30100 | 1410 |
| 239 | 20240904 | 150500 | 18250516200 | 30150 | 30150 | 30250 | 30100 | 1921 |
| 240 | 20240904 | 150400 | 18192545800 | 30150 | 30200 | 30250 | 30150 | 2548 |
| 241 | 20240904 | 150300 | 18115524750 | 30200 | 30200 | 30300 | 30150 | 1678 |
| 242 | 20240904 | 150200 | 18064778400 | 30300 | 30150 | 30300 | 30100 | 1978 |
| 243 | 20240904 | 150100 | 18004974350 | 30150 | 30100 | 30250 | 30100 | 4925 |
| 244 | 20240904 | 150000 | 17856542000 | 30100 | 30100 | 30200 | 30050 | 2748 |
| 245 | 20240904 | 145900 | 17773697900 | 30100 | 30100 | 30150 | 30100 | 1435 |
| 246 | 20240904 | 145800 | 17730499250 | 30100 | 30150 | 30150 | 30100 | 846 |
| 247 | 20240904 | 145700 | 17705024200 | 30150 | 30150 | 30200 | 30100 | 3728 |
| 248 | 20240904 | 145600 | 17592633300 | 30200 | 30150 | 30200 | 30150 | 585 |
| 249 | 20240904 | 145500 | 17574981200 | 30150 | 30200 | 30250 | 30150 | 1760 |
| 250 | 20240904 | 145400 | 17521816150 | 30250 | 30200 | 30250 | 30200 | 1103 |
| 251 | 20240904 | 145300 | 17488481050 | 30200 | 30250 | 30250 | 30200 | 720 |
| 252 | 20240904 | 145200 | 17466707550 | 30250 | 30200 | 30250 | 30200 | 946 |
| 253 | 20240904 | 145100 | 17438107150 | 30250 | 30250 | 30250 | 30200 | 838 |
| 254 | 20240904 | 145000 | 17412763300 | 30200 | 30200 | 30250 | 30150 | 845 |
| 255 | 20240904 | 144900 | 17387233800 | 30150 | 30200 | 30200 | 30150 | 1377 |
| 256 | 20240904 | 144800 | 17345663300 | 30200 | 30250 | 30250 | 30200 | 310 |
| 257 | 20240904 | 144700 | 17336287500 | 30250 | 30250 | 30250 | 30200 | 371 |
| 258 | 20240904 | 144600 | 17325071400 | 30200 | 30150 | 30250 | 30150 | 900 |
| 259 | 20240904 | 144500 | 17297896200 | 30250 | 30250 | 30300 | 30050 | 2628 |
| 260 | 20240904 | 144400 | 17218608900 | 30300 | 30250 | 30300 | 30250 | 984 |
| 261 | 20240904 | 144300 | 17188829000 | 30300 | 30250 | 30300 | 30250 | 706 |
| 262 | 20240904 | 144200 | 17167457250 | 30250 | 30250 | 30250 | 30200 | 1147 |
| 263 | 20240904 | 144100 | 17132790950 | 30250 | 30150 | 30250 | 30150 | 387 |
| 264 | 20240904 | 144000 | 17121100400 | 30150 | 30200 | 30250 | 30150 | 544 |
| 265 | 20240904 | 143900 | 17104676900 | 30150 | 30200 | 30250 | 30150 | 1970 |
| 266 | 20240904 | 143800 | 17045179100 | 30200 | 30300 | 30300 | 30200 | 1520 |
| 267 | 20240904 | 143700 | 16999215300 | 30300 | 30250 | 30300 | 30250 | 529 |
| 268 | 20240904 | 143600 | 16983198000 | 30300 | 30250 | 30300 | 30250 | 237 |
| 269 | 20240904 | 143500 | 16976025550 | 30300 | 30200 | 30300 | 30200 | 791 |
| 270 | 20240904 | 143400 | 16952100550 | 30200 | 30250 | 30300 | 30200 | 530 |
| 271 | 20240904 | 143300 | 16936065100 | 30250 | 30300 | 30350 | 30250 | 6160 |
| 272 | 20240904 | 143200 | 16749419250 | 30350 | 30300 | 30350 | 30300 | 668 |
| 273 | 20240904 | 143100 | 16729176900 | 30350 | 30350 | 30350 | 30300 | 1060 |
| 274 | 20240904 | 143000 | 16697038100 | 30300 | 30250 | 30350 | 30250 | 540 |
| 275 | 20240904 | 142900 | 16680675350 | 30300 | 30400 | 30400 | 30250 | 1175 |
| 276 | 20240904 | 142800 | 16645030850 | 30400 | 30450 | 30450 | 30350 | 10120 |
| 277 | 20240904 | 142700 | 16336908700 | 30450 | 30400 | 30450 | 30350 | 2225 |
| 278 | 20240904 | 142600 | 16269250850 | 30400 | 30350 | 30400 | 30300 | 2740 |
| 279 | 20240904 | 142500 | 16186085250 | 30350 | 30350 | 30350 | 30300 | 314 |
| 280 | 20240904 | 142400 | 16176559500 | 30300 | 30300 | 30300 | 30250 | 4072 |
| 281 | 20240904 | 142300 | 16053180500 | 30250 | 30200 | 30300 | 30200 | 2264 |
| 282 | 20240904 | 142200 | 15984689250 | 30250 | 30150 | 30250 | 30150 | 1030 |
| 283 | 20240904 | 142100 | 15953583400 | 30150 | 30150 | 30200 | 30150 | 399 |
| 284 | 20240904 | 142000 | 15941546350 | 30150 | 30150 | 30200 | 30100 | 640 |
| 285 | 20240904 | 141900 | 15922246350 | 30150 | 30050 | 30200 | 30050 | 12072 |
| 286 | 20240904 | 141800 | 15558767650 | 30100 | 30100 | 30100 | 30050 | 390 |
| 287 | 20240904 | 141700 | 15547040700 | 30100 | 30050 | 30100 | 30050 | 1735 |
| 288 | 20240904 | 141600 | 15494901500 | 30000 | 30050 | 30050 | 30000 | 269 |
| 289 | 20240904 | 141500 | 15486824850 | 30000 | 30000 | 30050 | 30000 | 1782 |
| 290 | 20240904 | 141400 | 15433308100 | 30050 | 30050 | 30050 | 30000 | 810 |
| 291 | 20240904 | 141300 | 15408988200 | 30000 | 30000 | 30050 | 30000 | 275 |
| 292 | 20240904 | 141200 | 15400730700 | 30000 | 30000 | 30050 | 29950 | 5478 |
| 293 | 20240904 | 141100 | 15236407300 | 30000 | 29850 | 30000 | 29850 | 1306 |
| 294 | 20240904 | 141000 | 15197285050 | 29900 | 29900 | 29950 | 29850 | 2077 |
| 295 | 20240904 | 140900 | 15135185750 | 29900 | 29850 | 29900 | 29850 | 1142 |
| 296 | 20240904 | 140800 | 15101094700 | 29850 | 29700 | 29900 | 29700 | 3170 |
| 297 | 20240904 | 140700 | 15006705550 | 29700 | 29750 | 29800 | 29700 | 10521 |
| 298 | 20240904 | 140600 | 14693897100 | 29750 | 29800 | 29850 | 29750 | 1741 |
| 299 | 20240904 | 140500 | 14642011850 | 29850 | 29850 | 29900 | 29800 | 4930 |
| 300 | 20240904 | 140400 | 14494939500 | 29850 | 29800 | 29850 | 29800 | 692 |
| 301 | 20240904 | 140300 | 14474290050 | 29800 | 29850 | 29850 | 29800 | 1149 |
| 302 | 20240904 | 140200 | 14440047550 | 29800 | 29900 | 29900 | 29800 | 3704 |
| 303 | 20240904 | 140100 | 14329417150 | 29950 | 29900 | 29950 | 29900 | 865 |
| 304 | 20240904 | 140000 | 14303550800 | 29900 | 29900 | 30000 | 29900 | 1273 |
| 305 | 20240904 | 135900 | 14265430150 | 29950 | 29950 | 30000 | 29900 | 1230 |
| 306 | 20240904 | 135800 | 14228591750 | 30000 | 30000 | 30000 | 29950 | 597 |
| 307 | 20240904 | 135700 | 14210705650 | 29950 | 29950 | 30000 | 29950 | 311 |
| 308 | 20240904 | 135600 | 14201389150 | 30000 | 29950 | 30000 | 29950 | 413 |
| 309 | 20240904 | 135500 | 14189006150 | 29950 | 29950 | 30000 | 29950 | 790 |
| 310 | 20240904 | 135400 | 14165338900 | 29950 | 30000 | 30000 | 29950 | 200 |
| 311 | 20240904 | 135300 | 14159346250 | 30000 | 29950 | 30000 | 29950 | 490 |
| 312 | 20240904 | 135200 | 14144668600 | 30000 | 30000 | 30000 | 29950 | 194 |
| 313 | 20240904 | 135100 | 14138850950 | 30000 | 30050 | 30050 | 29950 | 3073 |
| 314 | 20240904 | 135000 | 14046521800 | 30050 | 30100 | 30100 | 30050 | 230 |
| 315 | 20240904 | 134900 | 14039608000 | 30100 | 29950 | 30100 | 29950 | 2053 |
| 316 | 20240904 | 134800 | 13977919950 | 30050 | 30050 | 30100 | 30000 | 1582 |
| 317 | 20240904 | 134700 | 13930386750 | 30050 | 30050 | 30100 | 30050 | 309 |
| 318 | 20240904 | 134600 | 13921093050 | 30100 | 30050 | 30100 | 30050 | 256 |
| 319 | 20240904 | 134500 | 13913390250 | 30050 | 30100 | 30100 | 30050 | 198 |
| 320 | 20240904 | 134400 | 13907437350 | 30100 | 30100 | 30150 | 30050 | 1487 |
| 321 | 20240904 | 134300 | 13862685850 | 30100 | 30050 | 30150 | 30000 | 1288 |
| 322 | 20240904 | 134200 | 13823954400 | 30050 | 30000 | 30050 | 29950 | 274 |
| 323 | 20240904 | 134100 | 13815727750 | 29950 | 30000 | 30000 | 29950 | 954 |
| 324 | 20240904 | 134000 | 13787116800 | 29950 | 30000 | 30000 | 29950 | 120 |
| 325 | 20240904 | 133900 | 13783519250 | 30000 | 29950 | 30000 | 29950 | 368 |
| 326 | 20240904 | 133800 | 13772492700 | 30000 | 29950 | 30000 | 29950 | 343 |
| 327 | 20240904 | 133700 | 13762209650 | 30000 | 29950 | 30000 | 29950 | 460 |
| 328 | 20240904 | 133600 | 13748418700 | 29950 | 29900 | 30000 | 29900 | 294 |
| 329 | 20240904 | 133500 | 13739616300 | 29950 | 29900 | 30000 | 29900 | 1374 |
| 330 | 20240904 | 133400 | 13698496100 | 29950 | 29900 | 29950 | 29900 | 348 |
| 331 | 20240904 | 133300 | 13688088600 | 29900 | 29900 | 29950 | 29900 | 292 |
| 332 | 20240904 | 133200 | 13679348600 | 29900 | 30000 | 30000 | 29900 | 555 |
| 333 | 20240904 | 133100 | 13662728700 | 29950 | 29950 | 29950 | 29950 | 275 |
| 334 | 20240904 | 133000 | 13654492450 | 29950 | 30000 | 30000 | 29950 | 698 |
| 335 | 20240904 | 132900 | 13633563800 | 30000 | 30000 | 30000 | 29950 | 167 |
| 336 | 20240904 | 132800 | 13628556550 | 30000 | 30000 | 30050 | 29950 | 921 |
| 337 | 20240904 | 132700 | 13600926650 | 30050 | 30050 | 30050 | 30000 | 349 |
| 338 | 20240904 | 132600 | 13590454250 | 30000 | 30000 | 30050 | 30000 | 511 |
| 339 | 20240904 | 132500 | 13575121600 | 29950 | 30000 | 30000 | 29950 | 229 |
| 340 | 20240904 | 132400 | 13568260100 | 30000 | 29900 | 30000 | 29900 | 1993 |
| 341 | 20240904 | 132300 | 13508528050 | 29950 | 29950 | 30000 | 29900 | 1853 |
| 342 | 20240904 | 132200 | 13453077450 | 29950 | 29950 | 30000 | 29950 | 398 |
| 343 | 20240904 | 132100 | 13441156850 | 30000 | 29950 | 30000 | 29900 | 1093 |
| 344 | 20240904 | 132000 | 13408427500 | 29950 | 29900 | 29950 | 29900 | 363 |
| 345 | 20240904 | 131900 | 13397573250 | 29900 | 29950 | 29950 | 29900 | 929 |
| 346 | 20240904 | 131800 | 13369795300 | 29950 | 29950 | 29950 | 29900 | 325 |
| 347 | 20240904 | 131700 | 13360062150 | 29900 | 29950 | 29950 | 29900 | 304 |
| 348 | 20240904 | 131600 | 13350960500 | 29950 | 29900 | 29950 | 29900 | 490 |
| 349 | 20240904 | 131500 | 13336307750 | 29900 | 29900 | 29950 | 29850 | 362 |
| 350 | 20240904 | 131400 | 13325484550 | 29950 | 30000 | 30000 | 29950 | 533 |
| 351 | 20240904 | 131300 | 13309517150 | 29950 | 29900 | 29950 | 29900 | 431 |
| 352 | 20240904 | 131200 | 13296613750 | 29950 | 29950 | 30000 | 29900 | 1127 |
| 353 | 20240904 | 131100 | 13262905200 | 29950 | 29950 | 30000 | 29900 | 399 |
| 354 | 20240904 | 131000 | 13250962300 | 30000 | 30000 | 30000 | 29950 | 129 |
| 355 | 20240904 | 130900 | 13247093900 | 30000 | 30000 | 30000 | 29950 | 366 |
| 356 | 20240904 | 130800 | 13236119300 | 30000 | 29950 | 30000 | 29950 | 1978 |
| 357 | 20240904 | 130700 | 13176876200 | 30000 | 30050 | 30050 | 30000 | 1715 |
| 358 | 20240904 | 130600 | 13125421350 | 30000 | 30050 | 30050 | 30000 | 103 |
| 359 | 20240904 | 130500 | 13122328300 | 30050 | 30000 | 30050 | 30000 | 360 |
| 360 | 20240904 | 130400 | 13111522250 | 30000 | 30050 | 30050 | 30000 | 682 |
| 361 | 20240904 | 130300 | 13091047700 | 30100 | 30000 | 30100 | 29950 | 946 |
| 362 | 20240904 | 130200 | 13062662150 | 30000 | 30000 | 30050 | 30000 | 512 |
| 363 | 20240904 | 130100 | 13047298650 | 30000 | 30000 | 30050 | 29950 | 547 |
| 364 | 20240904 | 130000 | 13030887550 | 30000 | 29850 | 30000 | 29850 | 2431 |
| 365 | 20240904 | 125900 | 12958088700 | 29850 | 29950 | 29950 | 29850 | 1202 |
| 366 | 20240904 | 125800 | 12922156900 | 29950 | 29950 | 29950 | 29900 | 768 |
| 367 | 20240904 | 125700 | 12899189600 | 29950 | 29900 | 29950 | 29900 | 338 |
| 368 | 20240904 | 125600 | 12889072650 | 29950 | 29950 | 29950 | 29900 | 209 |
| 369 | 20240904 | 125500 | 12882813950 | 29900 | 29900 | 30000 | 29900 | 196 |
| 370 | 20240904 | 125400 | 12876949950 | 29900 | 30050 | 30050 | 29900 | 764 |
| 371 | 20240904 | 125300 | 12854094700 | 30050 | 30050 | 30050 | 30000 | 2166 |
| 372 | 20240904 | 125200 | 12789081750 | 30100 | 30050 | 30100 | 30050 | 393 |
| 373 | 20240904 | 125100 | 12777263750 | 30100 | 30050 | 30100 | 30050 | 360 |
| 374 | 20240904 | 125000 | 12766441700 | 30050 | 30050 | 30100 | 30050 | 541 |
| 375 | 20240904 | 124900 | 12750173900 | 30100 | 30100 | 30100 | 30050 | 355 |
| 376 | 20240904 | 124800 | 12739490850 | 30100 | 30050 | 30100 | 30050 | 1031 |
| 377 | 20240904 | 124700 | 12708499650 | 30050 | 30050 | 30050 | 30000 | 187 |
| 378 | 20240904 | 124600 | 12702885700 | 30050 | 30000 | 30050 | 30000 | 204 |
| 379 | 20240904 | 124500 | 12696756500 | 30000 | 30000 | 30050 | 30000 | 586 |
| 380 | 20240904 | 124400 | 12679162000 | 30050 | 30050 | 30050 | 30000 | 460 |
| 381 | 20240904 | 124300 | 12665339200 | 30100 | 30000 | 30100 | 30000 | 1422 |
| 382 | 20240904 | 124200 | 12622557500 | 30000 | 29900 | 30050 | 29900 | 2462 |
| 383 | 20240904 | 124100 | 12548762300 | 29950 | 29900 | 29950 | 29900 | 192 |
| 384 | 20240904 | 124000 | 12543018050 | 29900 | 29900 | 29900 | 29900 | 377 |
| 385 | 20240904 | 123900 | 12531745750 | 29900 | 29800 | 29900 | 29800 | 1278 |
| 386 | 20240904 | 123800 | 12493617850 | 29850 | 29900 | 29900 | 29800 | 4966 |
| 387 | 20240904 | 123700 | 12345470500 | 29950 | 29950 | 29950 | 29900 | 188 |
| 388 | 20240904 | 123600 | 12339848450 | 29950 | 29950 | 29950 | 29900 | 171 |
| 389 | 20240904 | 123500 | 12334729200 | 29950 | 29900 | 29950 | 29850 | 4177 |
| 390 | 20240904 | 123400 | 12209837950 | 29900 | 29900 | 29900 | 29900 | 215 |
| 391 | 20240904 | 123300 | 12203409450 | 29900 | 29900 | 29900 | 29850 | 1968 |
| 392 | 20240904 | 123200 | 12144566300 | 29900 | 29850 | 29900 | 29800 | 792 |
| 393 | 20240904 | 123100 | 12120919200 | 29850 | 29850 | 29900 | 29800 | 1459 |
| 394 | 20240904 | 123000 | 12077377700 | 29850 | 29850 | 29900 | 29800 | 2623 |
| 395 | 20240904 | 122900 | 11999082750 | 29850 | 29850 | 29900 | 29850 | 327 |
| 396 | 20240904 | 122800 | 11989314100 | 29850 | 29900 | 29900 | 29850 | 248 |
| 397 | 20240904 | 122700 | 11981909000 | 29900 | 29950 | 29950 | 29900 | 2027 |
| 398 | 20240904 | 122600 | 11921297650 | 29950 | 29950 | 29950 | 29900 | 337 |
| 399 | 20240904 | 122500 | 11911210750 | 29950 | 29950 | 29950 | 29900 | 124 |
| 400 | 20240904 | 122400 | 11907497900 | 29950 | 29950 | 30000 | 29950 | 2794 |
| 401 | 20240904 | 122300 | 11823792600 | 29950 | 29900 | 29950 | 29900 | 1742 |
| 402 | 20240904 | 122200 | 11771629650 | 29900 | 29950 | 29950 | 29900 | 483 |
| 403 | 20240904 | 122100 | 11757181300 | 29950 | 29950 | 29950 | 29900 | 117 |
| 404 | 20240904 | 122000 | 11753679050 | 29900 | 29950 | 29950 | 29900 | 1123 |
| 405 | 20240904 | 121900 | 11720101150 | 29900 | 29900 | 29950 | 29900 | 1430 |
| 406 | 20240904 | 121800 | 11677341200 | 29900 | 29900 | 29950 | 29900 | 306 |
| 407 | 20240904 | 121700 | 11668191750 | 29850 | 29850 | 29900 | 29850 | 1321 |
| 408 | 20240904 | 121600 | 11628703450 | 29850 | 29900 | 29900 | 29850 | 270 |
| 409 | 20240904 | 121500 | 11620634450 | 29900 | 29900 | 29950 | 29850 | 783 |
| 410 | 20240904 | 121400 | 11597249400 | 29900 | 29900 | 29900 | 29900 | 1226 |
| 411 | 20240904 | 121300 | 11560592000 | 29900 | 29950 | 29950 | 29850 | 859 |
| 412 | 20240904 | 121200 | 11534905100 | 29850 | 29900 | 29950 | 29850 | 495 |
| 413 | 20240904 | 121100 | 11520106250 | 29900 | 29900 | 29950 | 29900 | 311 |
| 414 | 20240904 | 121000 | 11510807150 | 29900 | 29900 | 29950 | 29900 | 394 |
| 415 | 20240904 | 120900 | 11499014400 | 29950 | 30000 | 30000 | 29900 | 6110 |
| 416 | 20240904 | 120800 | 11316275650 | 29950 | 30000 | 30000 | 29950 | 1099 |
| 417 | 20240904 | 120700 | 11283331200 | 29950 | 29950 | 30000 | 29950 | 1271 |
| 418 | 20240904 | 120600 | 11245259150 | 30000 | 30000 | 30000 | 29950 | 407 |
| 419 | 20240904 | 120500 | 11233060650 | 29950 | 29950 | 30000 | 29950 | 927 |
| 420 | 20240904 | 120400 | 11205268550 | 29950 | 30000 | 30000 | 29950 | 266 |
| 421 | 20240904 | 120300 | 11197293650 | 30000 | 30000 | 30000 | 29950 | 641 |
| 422 | 20240904 | 120200 | 11178075950 | 30000 | 29950 | 30000 | 29950 | 384 |
| 423 | 20240904 | 120100 | 11166569100 | 29950 | 29950 | 29950 | 29950 | 663 |
| 424 | 20240904 | 120000 | 11146712250 | 29950 | 29950 | 30000 | 29950 | 2023 |
| 425 | 20240904 | 115900 | 11086120300 | 29950 | 29950 | 30000 | 29950 | 1035 |
| 426 | 20240904 | 115800 | 11055121300 | 30000 | 30000 | 30050 | 30000 | 2107 |
| 427 | 20240904 | 115700 | 10991910800 | 30050 | 30050 | 30050 | 30000 | 115 |
| 428 | 20240904 | 115600 | 10988459350 | 30050 | 30000 | 30050 | 30000 | 219 |
| 429 | 20240904 | 115500 | 10981886650 | 30050 | 30000 | 30050 | 30000 | 6576 |
| 430 | 20240904 | 115400 | 10784605150 | 30000 | 30050 | 30050 | 30000 | 1111 |
| 431 | 20240904 | 115300 | 10751245850 | 30050 | 30050 | 30100 | 30050 | 609 |
| 432 | 20240904 | 115200 | 10732942300 | 30050 | 30150 | 30150 | 30050 | 5691 |
| 433 | 20240904 | 115100 | 10561755050 | 30150 | 30150 | 30150 | 30100 | 948 |
| 434 | 20240904 | 115000 | 10533212750 | 30100 | 30100 | 30150 | 30100 | 232 |
| 435 | 20240904 | 114900 | 10526225850 | 30100 | 30150 | 30150 | 30100 | 210 |
| 436 | 20240904 | 114800 | 10519902900 | 30150 | 30150 | 30150 | 30150 | 47 |
| 437 | 20240904 | 114700 | 10518485850 | 30150 | 30100 | 30150 | 30100 | 263 |
| 438 | 20240904 | 114600 | 10510564750 | 30100 | 30150 | 30150 | 30100 | 852 |
| 439 | 20240904 | 114500 | 10484880400 | 30150 | 30100 | 30150 | 30100 | 705 |
| 440 | 20240904 | 114400 | 10463624800 | 30150 | 30100 | 30200 | 30100 | 267 |
| 441 | 20240904 | 114300 | 10455582350 | 30150 | 30100 | 30150 | 30100 | 131 |
| 442 | 20240904 | 114200 | 10451633550 | 30100 | 30150 | 30150 | 30100 | 612 |
| 443 | 20240904 | 114100 | 10433184400 | 30150 | 30150 | 30150 | 30100 | 941 |
| 444 | 20240904 | 114000 | 10404815150 | 30200 | 30150 | 30200 | 30150 | 260 |
| 445 | 20240904 | 113900 | 10396971000 | 30150 | 30150 | 30200 | 30150 | 402 |
| 446 | 20240904 | 113800 | 10384850650 | 30150 | 30150 | 30200 | 30150 | 312 |
| 447 | 20240904 | 113700 | 10375441900 | 30150 | 30150 | 30200 | 30150 | 76 |
| 448 | 20240904 | 113600 | 10373147600 | 30200 | 30200 | 30200 | 30150 | 122 |
| 449 | 20240904 | 113500 | 10369466550 | 30150 | 30150 | 30200 | 30150 | 348 |
| 450 | 20240904 | 113400 | 10358967100 | 30200 | 30150 | 30200 | 30150 | 302 |
| 451 | 20240904 | 113300 | 10349848750 | 30150 | 30150 | 30200 | 30150 | 266 |
| 452 | 20240904 | 113200 | 10341822400 | 30200 | 30150 | 30200 | 30150 | 509 |
| 453 | 20240904 | 113100 | 10326458450 | 30200 | 30200 | 30200 | 30150 | 170 |
| 454 | 20240904 | 113000 | 10321329350 | 30150 | 30150 | 30200 | 30150 | 300 |
| 455 | 20240904 | 112900 | 10312279800 | 30150 | 30200 | 30200 | 30150 | 127 |
| 456 | 20240904 | 112800 | 10308447950 | 30150 | 30150 | 30200 | 30150 | 224 |
| 457 | 20240904 | 112700 | 10301691150 | 30150 | 30150 | 30200 | 30100 | 647 |
| 458 | 20240904 | 112600 | 10282185100 | 30200 | 30150 | 30200 | 30100 | 591 |
| 459 | 20240904 | 112500 | 10264366500 | 30150 | 30150 | 30200 | 30100 | 465 |
| 460 | 20240904 | 112400 | 10250348150 | 30150 | 30150 | 30150 | 30150 | 430 |
| 461 | 20240904 | 112300 | 10237383650 | 30150 | 30150 | 30200 | 30150 | 519 |
| 462 | 20240904 | 112200 | 10221735600 | 30150 | 30150 | 30150 | 30150 | 413 |
| 463 | 20240904 | 112100 | 10209283650 | 30150 | 30250 | 30250 | 30150 | 3425 |
| 464 | 20240904 | 112000 | 10105932850 | 30250 | 30250 | 30250 | 30250 | 373 |
| 465 | 20240904 | 111900 | 10094649600 | 30250 | 30250 | 30300 | 30250 | 982 |
| 466 | 20240904 | 111800 | 10064943800 | 30250 | 30250 | 30300 | 30250 | 548 |
| 467 | 20240904 | 111700 | 10048361850 | 30250 | 30300 | 30300 | 30250 | 1657 |
| 468 | 20240904 | 111600 | 9998162950 | 30300 | 30300 | 30350 | 30300 | 606 |
| 469 | 20240904 | 111500 | 9979800750 | 30300 | 30350 | 30350 | 30300 | 178 |
| 470 | 20240904 | 111400 | 9974403450 | 30300 | 30350 | 30350 | 30300 | 283 |
| 471 | 20240904 | 111300 | 9965817650 | 30350 | 30350 | 30400 | 30350 | 1230 |
| 472 | 20240904 | 111200 | 9928485650 | 30400 | 30450 | 30450 | 30350 | 101 |
| 473 | 20240904 | 111100 | 9925413350 | 30400 | 30400 | 30400 | 30400 | 388 |
| 474 | 20240904 | 111000 | 9913618150 | 30400 | 30400 | 30400 | 30350 | 200 |
| 475 | 20240904 | 110900 | 9907544000 | 30400 | 30400 | 30400 | 30350 | 896 |
| 476 | 20240904 | 110800 | 9880306600 | 30400 | 30400 | 30400 | 30350 | 410 |
| 477 | 20240904 | 110700 | 9867856150 | 30350 | 30350 | 30400 | 30350 | 285 |
| 478 | 20240904 | 110600 | 9859206000 | 30350 | 30350 | 30400 | 30350 | 34 |
| 479 | 20240904 | 110500 | 9858173000 | 30350 | 30350 | 30400 | 30350 | 947 |
| 480 | 20240904 | 110400 | 9829427000 | 30350 | 30300 | 30350 | 30300 | 162 |
| 481 | 20240904 | 110300 | 9824511850 | 30300 | 30350 | 30350 | 30300 | 414 |
| 482 | 20240904 | 110200 | 9811959250 | 30350 | 30350 | 30400 | 30350 | 984 |
| 483 | 20240904 | 110100 | 9782089850 | 30350 | 30400 | 30400 | 30350 | 1154 |
| 484 | 20240904 | 110000 | 9747012000 | 30400 | 30450 | 30500 | 30400 | 523 |
| 485 | 20240904 | 105900 | 9731086700 | 30450 | 30500 | 30550 | 30450 | 445 |
| 486 | 20240904 | 105800 | 9717522950 | 30500 | 30550 | 30550 | 30500 | 1004 |
| 487 | 20240904 | 105700 | 9686898500 | 30550 | 30600 | 30600 | 30500 | 927 |
| 488 | 20240904 | 105600 | 9658597250 | 30550 | 30500 | 30550 | 30450 | 724 |
| 489 | 20240904 | 105500 | 9636496750 | 30550 | 30450 | 30550 | 30450 | 324 |
| 490 | 20240904 | 105400 | 9626627600 | 30450 | 30550 | 30550 | 30450 | 1421 |
| 491 | 20240904 | 105300 | 9583286550 | 30500 | 30600 | 30600 | 30500 | 957 |
| 492 | 20240904 | 105200 | 9554027200 | 30650 | 30700 | 30700 | 30650 | 1340 |
| 493 | 20240904 | 105100 | 9512943950 | 30700 | 30750 | 30850 | 30700 | 4281 |
| 494 | 20240904 | 105000 | 9381164000 | 30850 | 30750 | 30900 | 30700 | 7126 |
| 495 | 20240904 | 104900 | 9161690800 | 30750 | 30650 | 30750 | 30650 | 1427 |
| 496 | 20240904 | 104800 | 9117906650 | 30700 | 30650 | 30700 | 30650 | 2353 |
| 497 | 20240904 | 104700 | 9045770050 | 30650 | 30600 | 30650 | 30550 | 1096 |
| 498 | 20240904 | 104600 | 9012223400 | 30600 | 30500 | 30600 | 30500 | 890 |
| 499 | 20240904 | 104500 | 8985023350 | 30500 | 30600 | 30600 | 30500 | 597 |
| 500 | 20240904 | 104400 | 8966796900 | 30600 | 30550 | 30650 | 30550 | 2545 |
| 501 | 20240904 | 104300 | 8888920200 | 30550 | 30600 | 30600 | 30500 | 1251 |
| 502 | 20240904 | 104200 | 8850716300 | 30600 | 30550 | 30600 | 30500 | 885 |
| 503 | 20240904 | 104100 | 8823676800 | 30550 | 30550 | 30550 | 30500 | 139 |
| 504 | 20240904 | 104000 | 8819432500 | 30550 | 30450 | 30550 | 30450 | 353 |
| 505 | 20240904 | 103900 | 8808665950 | 30500 | 30600 | 30600 | 30500 | 522 |
| 506 | 20240904 | 103800 | 8792744500 | 30550 | 30600 | 30600 | 30550 | 1924 |
| 507 | 20240904 | 103700 | 8733891350 | 30600 | 30550 | 30600 | 30550 | 3257 |
| 508 | 20240904 | 103600 | 8634381000 | 30550 | 30500 | 30550 | 30450 | 3241 |
| 509 | 20240904 | 103500 | 8535496600 | 30500 | 30450 | 30500 | 30450 | 599 |
| 510 | 20240904 | 103400 | 8517257000 | 30500 | 30400 | 30500 | 30400 | 1234 |
| 511 | 20240904 | 103300 | 8479687400 | 30450 | 30350 | 30450 | 30350 | 1470 |
| 512 | 20240904 | 103200 | 8435002050 | 30400 | 30300 | 30400 | 30300 | 1253 |
| 513 | 20240904 | 103100 | 8397013000 | 30300 | 30350 | 30400 | 30300 | 1974 |
| 514 | 20240904 | 103000 | 8337128850 | 30300 | 30300 | 30450 | 30300 | 2083 |
| 515 | 20240904 | 102900 | 8273918650 | 30300 | 30350 | 30350 | 30250 | 2975 |
| 516 | 20240904 | 102800 | 8183770000 | 30350 | 30350 | 30350 | 30300 | 1555 |
| 517 | 20240904 | 102700 | 8136647600 | 30350 | 30350 | 30350 | 30250 | 370 |
| 518 | 20240904 | 102600 | 8125436100 | 30300 | 30300 | 30300 | 30300 | 2756 |
| 519 | 20240904 | 102500 | 8041929300 | 30350 | 30350 | 30350 | 30300 | 540 |
| 520 | 20240904 | 102400 | 8025540400 | 30300 | 30350 | 30350 | 30300 | 62 |
| 521 | 20240904 | 102300 | 8023658800 | 30300 | 30350 | 30400 | 30300 | 620 |
| 522 | 20240904 | 102200 | 8004839850 | 30350 | 30350 | 30450 | 30350 | 167 |
| 523 | 20240904 | 102100 | 7999765100 | 30350 | 30400 | 30450 | 30350 | 1199 |
| 524 | 20240904 | 102000 | 7963300550 | 30450 | 30450 | 30500 | 30450 | 789 |
| 525 | 20240904 | 101900 | 7939274150 | 30450 | 30450 | 30500 | 30450 | 538 |
| 526 | 20240904 | 101800 | 7922870600 | 30500 | 30500 | 30500 | 30450 | 682 |
| 527 | 20240904 | 101700 | 7902076150 | 30500 | 30400 | 30500 | 30400 | 224 |
| 528 | 20240904 | 101600 | 7895247100 | 30550 | 30500 | 30550 | 30400 | 432 |
| 529 | 20240904 | 101500 | 7882068250 | 30400 | 30550 | 30600 | 30400 | 659 |
| 530 | 20240904 | 101400 | 7861942250 | 30600 | 30400 | 30600 | 30400 | 1916 |
| 531 | 20240904 | 101300 | 7803428850 | 30400 | 30450 | 30450 | 30400 | 684 |
| 532 | 20240904 | 101200 | 7782633900 | 30400 | 30400 | 30500 | 30400 | 963 |
| 533 | 20240904 | 101100 | 7753317300 | 30400 | 30450 | 30450 | 30400 | 12 |
| 534 | 20240904 | 101000 | 7752952450 | 30450 | 30400 | 30450 | 30350 | 919 |
| 535 | 20240904 | 100900 | 7725003200 | 30350 | 30400 | 30450 | 30350 | 844 |
| 536 | 20240904 | 100800 | 7699316300 | 30400 | 30450 | 30450 | 30400 | 2431 |
| 537 | 20240904 | 100700 | 7625344200 | 30450 | 30500 | 30550 | 30450 | 3657 |
| 538 | 20240904 | 100600 | 7513902000 | 30500 | 30550 | 30550 | 30500 | 340 |
| 539 | 20240904 | 100500 | 7503519500 | 30550 | 30550 | 30600 | 30500 | 660 |
| 540 | 20240904 | 100400 | 7483366200 | 30550 | 30550 | 30600 | 30500 | 2817 |
| 541 | 20240904 | 100300 | 7397320250 | 30550 | 30550 | 30550 | 30500 | 785 |
| 542 | 20240904 | 100200 | 7373351600 | 30550 | 30400 | 30550 | 30400 | 4057 |
| 543 | 20240904 | 100100 | 7249713250 | 30400 | 30400 | 30400 | 30300 | 2801 |
| 544 | 20240904 | 100000 | 7164625450 | 30400 | 30350 | 30400 | 30300 | 2322 |
| 545 | 20240904 | 095900 | 7094159650 | 30300 | 30250 | 30350 | 30200 | 1039 |
| 546 | 20240904 | 095800 | 7062705100 | 30250 | 30300 | 30300 | 30200 | 263 |
| 547 | 20240904 | 095700 | 7054748100 | 30300 | 30300 | 30350 | 30150 | 2700 |
| 548 | 20240904 | 095600 | 6973010200 | 30250 | 30100 | 30250 | 30050 | 1633 |
| 549 | 20240904 | 095500 | 6923806950 | 30050 | 30100 | 30100 | 30050 | 1700 |
| 550 | 20240904 | 095400 | 6872672900 | 30150 | 30100 | 30150 | 30050 | 364 |
| 551 | 20240904 | 095300 | 6861717500 | 30100 | 30050 | 30150 | 30050 | 1631 |
| 552 | 20240904 | 095200 | 6812658500 | 30050 | 30250 | 30300 | 30050 | 8124 |
| 553 | 20240904 | 095100 | 6567290300 | 30300 | 30300 | 30300 | 30250 | 1292 |
| 554 | 20240904 | 095000 | 6528176450 | 30250 | 30200 | 30300 | 30200 | 2967 |
| 555 | 20240904 | 094900 | 6438456300 | 30200 | 30100 | 30200 | 30050 | 962 |
| 556 | 20240904 | 094800 | 6409451100 | 30050 | 30050 | 30050 | 30000 | 2097 |
| 557 | 20240904 | 094700 | 6346501100 | 30050 | 30050 | 30100 | 30000 | 919 |
| 558 | 20240904 | 094600 | 6318887300 | 30050 | 30050 | 30100 | 30000 | 786 |
| 559 | 20240904 | 094500 | 6295275600 | 30050 | 30100 | 30200 | 30000 | 4022 |
| 560 | 20240904 | 094400 | 6174308550 | 30150 | 30100 | 30150 | 30100 | 139 |
| 561 | 20240904 | 094300 | 6170121750 | 30150 | 30150 | 30200 | 30100 | 1394 |
| 562 | 20240904 | 094200 | 6128092150 | 30150 | 30150 | 30150 | 30050 | 1205 |
| 563 | 20240904 | 094100 | 6091829150 | 30100 | 30150 | 30150 | 30050 | 1137 |
| 564 | 20240904 | 094000 | 6057598900 | 30150 | 30050 | 30200 | 30050 | 307 |
| 565 | 20240904 | 093900 | 6048363250 | 30100 | 30050 | 30100 | 30000 | 1230 |
| 566 | 20240904 | 093800 | 6011424550 | 30050 | 30200 | 30200 | 30000 | 3939 |
| 567 | 20240904 | 093700 | 5892814900 | 30200 | 30250 | 30250 | 30150 | 433 |
| 568 | 20240904 | 093600 | 5879746050 | 30250 | 30250 | 30250 | 30150 | 799 |
| 569 | 20240904 | 093500 | 5855606100 | 30250 | 30150 | 30250 | 30100 | 3385 |
| 570 | 20240904 | 093400 | 5753455150 | 30150 | 30100 | 30150 | 30100 | 770 |
| 571 | 20240904 | 093300 | 5730266300 | 30100 | 30100 | 30100 | 30050 | 804 |
| 572 | 20240904 | 093200 | 5706074050 | 30100 | 30000 | 30100 | 29950 | 2178 |
| 573 | 20240904 | 093100 | 5640704250 | 29950 | 30050 | 30050 | 29850 | 6051 |
| 574 | 20240904 | 093000 | 5459591100 | 30100 | 30000 | 30100 | 29950 | 1438 |
| 575 | 20240904 | 092900 | 5416405400 | 30000 | 29950 | 30100 | 29900 | 3668 |
| 576 | 20240904 | 092800 | 5306469300 | 29900 | 29950 | 30000 | 29900 | 1902 |
| 577 | 20240904 | 092700 | 5249535250 | 30000 | 30100 | 30100 | 29950 | 10996 |
| 578 | 20240904 | 092600 | 4919362250 | 30100 | 30100 | 30150 | 30050 | 3520 |
| 579 | 20240904 | 092500 | 4813437400 | 30100 | 30100 | 30150 | 30100 | 1145 |
| 580 | 20240904 | 092400 | 4778942650 | 30150 | 30150 | 30200 | 30150 | 1306 |
| 581 | 20240904 | 092300 | 4739564550 | 30200 | 30300 | 30300 | 30150 | 4583 |
| 582 | 20240904 | 092200 | 4601099050 | 30250 | 30250 | 30350 | 30250 | 847 |
| 583 | 20240904 | 092100 | 4575464600 | 30300 | 30250 | 30350 | 30250 | 967 |
| 584 | 20240904 | 092000 | 4546179800 | 30300 | 30250 | 30350 | 30250 | 2344 |
| 585 | 20240904 | 091900 | 4475194500 | 30250 | 30350 | 30400 | 30200 | 3245 |
| 586 | 20240904 | 091800 | 4376890950 | 30350 | 30650 | 30650 | 30350 | 6790 |
| 587 | 20240904 | 091700 | 4169850450 | 30650 | 30550 | 30700 | 30550 | 5263 |
| 588 | 20240904 | 091600 | 4008700200 | 30600 | 30700 | 30750 | 30550 | 3793 |
| 589 | 20240904 | 091500 | 3892472350 | 30700 | 30450 | 30700 | 30400 | 5619 |
| 590 | 20240904 | 091400 | 3720843550 | 30350 | 30350 | 30400 | 30300 | 7369 |
| 591 | 20240904 | 091300 | 3496999550 | 30350 | 30450 | 30450 | 30250 | 4849 |
| 592 | 20240904 | 091200 | 3349936850 | 30450 | 30550 | 30600 | 30400 | 5224 |
| 593 | 20240904 | 091100 | 3190551600 | 30650 | 30500 | 30650 | 30450 | 1007 |
| 594 | 20240904 | 091000 | 3159793750 | 30450 | 30500 | 30600 | 30400 | 3896 |
| 595 | 20240904 | 090900 | 3040907950 | 30600 | 30550 | 30650 | 30500 | 7605 |
| 596 | 20240904 | 090800 | 2808385400 | 30500 | 30400 | 30550 | 30300 | 4322 |
| 597 | 20240904 | 090700 | 2676774350 | 30300 | 30450 | 30450 | 30300 | 2844 |
| 598 | 20240904 | 090600 | 2590338600 | 30450 | 30100 | 30450 | 30050 | 14175 |
| 599 | 20240904 | 090500 | 2161753200 | 30150 | 30150 | 30300 | 30100 | 6288 |
| 600 | 20240904 | 090400 | 1972008750 | 30150 | 30350 | 30400 | 30050 | 4411 |
| 601 | 20240904 | 090300 | 1838671650 | 30350 | 30050 | 30350 | 30050 | 5883 |
| 602 | 20240904 | 090200 | 1660836250 | 30050 | 30000 | 30100 | 29900 | 14021 |
| 603 | 20240904 | 090100 | 1240108350 | 30050 | 30100 | 30450 | 30000 | 10990 |
| 604 | 20240904 | 090000 | 908857850 | 29950 | 29750 | 30100 | 29700 | 30516 |