33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 193000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 3 | 20240903 | 192900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240903 | 192800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240903 | 192700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240903 | 192600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240903 | 192500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240903 | 192400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240903 | 192300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240903 | 192200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240903 | 192100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240903 | 192000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240903 | 191900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240903 | 191800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240903 | 191700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240903 | 191600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240903 | 191500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240903 | 191400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240903 | 191300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240903 | 191200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240903 | 191100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240903 | 191000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240903 | 190900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240903 | 190800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240903 | 190700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240903 | 190600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240903 | 190500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240903 | 190400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240903 | 190300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240903 | 190200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240903 | 190100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240903 | 190000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 33 | 20240903 | 185900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240903 | 185800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240903 | 185700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240903 | 185600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240903 | 185500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240903 | 185400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240903 | 185300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240903 | 185200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240903 | 185100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240903 | 185000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240903 | 184900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240903 | 184800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240903 | 184700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240903 | 184600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240903 | 184500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240903 | 184400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240903 | 184300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240903 | 184200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240903 | 184100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240903 | 184000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240903 | 183900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240903 | 183800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240903 | 183700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240903 | 183600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240903 | 183500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240903 | 183400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240903 | 183300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240903 | 183200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240903 | 183100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240903 | 183000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 63 | 20240903 | 182900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240903 | 182800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240903 | 182700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240903 | 182600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240903 | 182500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240903 | 182400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240903 | 182300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240903 | 182200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240903 | 182100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240903 | 182000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240903 | 181900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240903 | 181800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240903 | 181700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240903 | 181600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240903 | 181500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240903 | 181400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240903 | 181300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240903 | 181200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240903 | 181100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240903 | 181000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240903 | 180900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240903 | 180800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240903 | 180700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240903 | 180600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240903 | 180500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240903 | 180400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240903 | 180300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240903 | 180200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240903 | 180100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240903 | 180000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 93 | 20240903 | 175900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240903 | 175800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240903 | 175700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240903 | 175600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240903 | 175500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240903 | 175400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240903 | 175300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240903 | 175200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240903 | 175100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240903 | 175000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240903 | 174900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240903 | 174800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240903 | 174700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240903 | 174600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240903 | 174500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240903 | 174400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240903 | 174300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240903 | 174200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240903 | 174100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240903 | 174000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240903 | 173900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240903 | 173800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240903 | 173700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240903 | 173600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240903 | 173500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240903 | 173400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240903 | 173300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240903 | 173200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240903 | 173100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240903 | 173000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 123 | 20240903 | 172900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240903 | 172800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240903 | 172700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240903 | 172600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240903 | 172500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240903 | 172400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240903 | 172300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240903 | 172200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240903 | 172100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240903 | 172000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240903 | 171900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240903 | 171800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240903 | 171700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240903 | 171600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240903 | 171500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240903 | 171400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240903 | 171300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240903 | 171200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240903 | 171100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240903 | 171000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240903 | 170900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240903 | 170800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240903 | 170700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240903 | 170600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240903 | 170500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240903 | 170400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240903 | 170300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240903 | 170200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240903 | 170100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240903 | 170000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 153 | 20240903 | 165900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240903 | 165800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240903 | 165700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240903 | 165600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240903 | 165500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240903 | 165400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240903 | 165300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240903 | 165200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240903 | 165100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240903 | 165000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240903 | 164900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240903 | 164800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240903 | 164700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240903 | 164600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240903 | 164500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240903 | 164400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240903 | 164300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240903 | 164200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240903 | 164100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240903 | 164000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240903 | 163900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240903 | 163800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240903 | 163700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240903 | 163600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240903 | 163500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240903 | 163400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240903 | 163300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240903 | 163200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240903 | 163100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240903 | 163000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 183 | 20240903 | 162900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240903 | 162800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240903 | 162700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240903 | 162600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240903 | 162500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240903 | 162400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240903 | 162300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240903 | 162200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240903 | 162100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240903 | 162000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240903 | 161900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240903 | 161800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240903 | 161700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240903 | 161600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240903 | 161500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240903 | 161400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240903 | 161300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240903 | 161200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240903 | 161100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240903 | 161000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240903 | 160900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240903 | 160800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240903 | 160700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240903 | 160600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240903 | 160500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240903 | 160400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240903 | 160300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240903 | 160200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240903 | 160100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240903 | 160000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 2430 |
| 213 | 20240903 | 155900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240903 | 155800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240903 | 155700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240903 | 155600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240903 | 155500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240903 | 155400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240903 | 155300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240903 | 155200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240903 | 155100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240903 | 155000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240903 | 154900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240903 | 154800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240903 | 154700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240903 | 154600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240903 | 154500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240903 | 154400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240903 | 154300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20240903 | 154200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20240903 | 154100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20240903 | 154000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20240903 | 153900 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20240903 | 153800 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20240903 | 153700 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20240903 | 153600 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20240903 | 153500 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20240903 | 153400 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20240903 | 153300 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20240903 | 153200 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20240903 | 153100 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20240903 | 153000 | 4442036500 | 41200 | 41200 | 41200 | 41200 | 4860 |
| 243 | 20240903 | 152900 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20240903 | 152800 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20240903 | 152700 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 246 | 20240903 | 152600 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 247 | 20240903 | 152500 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 248 | 20240903 | 152400 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 249 | 20240903 | 152300 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 250 | 20240903 | 152200 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 251 | 20240903 | 152100 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 252 | 20240903 | 152000 | 4341920500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 253 | 20240903 | 151900 | 4341920500 | 41250 | 41250 | 41250 | 41200 | 686 |
| 254 | 20240903 | 151800 | 4313645550 | 41250 | 41200 | 41250 | 41200 | 357 |
| 255 | 20240903 | 151700 | 4298926450 | 41200 | 41200 | 41250 | 41200 | 357 |
| 256 | 20240903 | 151600 | 4284214000 | 41250 | 41200 | 41250 | 41200 | 45 |
| 257 | 20240903 | 151500 | 4282358050 | 41250 | 41200 | 41250 | 41200 | 9 |
| 258 | 20240903 | 151400 | 4281987000 | 41200 | 41150 | 41250 | 41150 | 262 |
| 259 | 20240903 | 151300 | 4271193250 | 41150 | 41150 | 41200 | 41150 | 47 |
| 260 | 20240903 | 151200 | 4269258700 | 41150 | 41150 | 41150 | 41150 | 108 |
| 261 | 20240903 | 151100 | 4264814500 | 41150 | 41200 | 41250 | 41150 | 265 |
| 262 | 20240903 | 151000 | 4253899500 | 41200 | 41150 | 41250 | 41150 | 46 |
| 263 | 20240903 | 150900 | 4252003850 | 41200 | 41150 | 41200 | 41150 | 208 |
| 264 | 20240903 | 150800 | 4243434600 | 41200 | 41150 | 41200 | 41150 | 11 |
| 265 | 20240903 | 150700 | 4242981900 | 41150 | 41200 | 41200 | 41150 | 10 |
| 266 | 20240903 | 150600 | 4242570350 | 41100 | 41100 | 41100 | 41100 | 29 |
| 267 | 20240903 | 150500 | 4241378450 | 41100 | 41200 | 41200 | 41100 | 197 |
| 268 | 20240903 | 150400 | 4233273350 | 41150 | 41050 | 41150 | 41050 | 42 |
| 269 | 20240903 | 150300 | 4231548400 | 41200 | 41100 | 41200 | 41050 | 527 |
| 270 | 20240903 | 150200 | 4209896900 | 41100 | 41100 | 41200 | 41050 | 1120 |
| 271 | 20240903 | 150100 | 4163823300 | 41100 | 41050 | 41100 | 41050 | 25 |
| 272 | 20240903 | 150000 | 4162796700 | 41050 | 41150 | 41150 | 41050 | 451 |
| 273 | 20240903 | 145900 | 4144251150 | 41050 | 41100 | 41150 | 41050 | 1353 |
| 274 | 20240903 | 145800 | 4088640700 | 41100 | 41100 | 41150 | 41100 | 942 |
| 275 | 20240903 | 145700 | 4049916550 | 41100 | 41150 | 41150 | 41100 | 1937 |
| 276 | 20240903 | 145600 | 3970209550 | 41150 | 41150 | 41200 | 41150 | 199 |
| 277 | 20240903 | 145500 | 3962011250 | 41200 | 41150 | 41200 | 41100 | 1295 |
| 278 | 20240903 | 145400 | 3908665200 | 41100 | 41100 | 41200 | 41100 | 162 |
| 279 | 20240903 | 145300 | 3901992950 | 41150 | 41200 | 41200 | 41100 | 182 |
| 280 | 20240903 | 145200 | 3894498750 | 41150 | 41150 | 41150 | 41050 | 1264 |
| 281 | 20240903 | 145100 | 3842530650 | 41150 | 41150 | 41150 | 41050 | 2533 |
| 282 | 20240903 | 145000 | 3738398200 | 41150 | 41150 | 41200 | 41150 | 146 |
| 283 | 20240903 | 144900 | 3732383400 | 41150 | 41250 | 41250 | 41150 | 724 |
| 284 | 20240903 | 144800 | 3702547550 | 41200 | 41250 | 41300 | 41200 | 159 |
| 285 | 20240903 | 144700 | 3695991850 | 41250 | 41300 | 41300 | 41200 | 107 |
| 286 | 20240903 | 144600 | 3691578250 | 41250 | 41200 | 41250 | 41200 | 104 |
| 287 | 20240903 | 144500 | 3687288850 | 41250 | 41250 | 41300 | 41200 | 198 |
| 288 | 20240903 | 144400 | 3679121500 | 41200 | 41200 | 41250 | 41200 | 77 |
| 289 | 20240903 | 144300 | 3675948850 | 41250 | 41200 | 41250 | 41200 | 174 |
| 290 | 20240903 | 144200 | 3668771850 | 41200 | 41300 | 41300 | 41200 | 501 |
| 291 | 20240903 | 144100 | 3648096400 | 41250 | 41300 | 41300 | 41250 | 370 |
| 292 | 20240903 | 144000 | 3632815800 | 41300 | 41250 | 41350 | 41250 | 762 |
| 293 | 20240903 | 143900 | 3601344950 | 41250 | 41300 | 41300 | 41250 | 179 |
| 294 | 20240903 | 143800 | 3593953900 | 41250 | 41300 | 41300 | 41250 | 158 |
| 295 | 20240903 | 143700 | 3587429100 | 41250 | 41250 | 41300 | 41250 | 148 |
| 296 | 20240903 | 143600 | 3581317100 | 41250 | 41250 | 41250 | 41250 | 42 |
| 297 | 20240903 | 143500 | 3579584600 | 41250 | 41250 | 41300 | 41250 | 236 |
| 298 | 20240903 | 143400 | 3569839600 | 41300 | 41250 | 41300 | 41200 | 446 |
| 299 | 20240903 | 143300 | 3551443250 | 41250 | 41300 | 41350 | 41250 | 207 |
| 300 | 20240903 | 143200 | 3542888000 | 41300 | 41300 | 41350 | 41250 | 127 |
| 301 | 20240903 | 143100 | 3537643750 | 41300 | 41350 | 41350 | 41250 | 125 |
| 302 | 20240903 | 143000 | 3532481150 | 41300 | 41250 | 41300 | 41250 | 111 |
| 303 | 20240903 | 142900 | 3527897150 | 41250 | 41250 | 41300 | 41200 | 192 |
| 304 | 20240903 | 142800 | 3519974000 | 41250 | 41250 | 41300 | 41250 | 174 |
| 305 | 20240903 | 142700 | 3512796350 | 41250 | 41250 | 41250 | 41200 | 21 |
| 306 | 20240903 | 142600 | 3511930600 | 41200 | 41250 | 41250 | 41200 | 180 |
| 307 | 20240903 | 142500 | 3504507300 | 41250 | 41200 | 41250 | 41200 | 199 |
| 308 | 20240903 | 142400 | 3496300150 | 41200 | 41200 | 41200 | 41200 | 11 |
| 309 | 20240903 | 142300 | 3495846950 | 41200 | 41250 | 41250 | 41200 | 213 |
| 310 | 20240903 | 142200 | 3487060950 | 41250 | 41300 | 41300 | 41250 | 338 |
| 311 | 20240903 | 142100 | 3473101950 | 41300 | 41350 | 41350 | 41300 | 839 |
| 312 | 20240903 | 142000 | 3438443950 | 41350 | 41300 | 41350 | 41300 | 76 |
| 313 | 20240903 | 141900 | 3435304950 | 41350 | 41300 | 41350 | 41300 | 196 |
| 314 | 20240903 | 141800 | 3427201100 | 41350 | 41300 | 41350 | 41300 | 351 |
| 315 | 20240903 | 141700 | 3412687900 | 41300 | 41350 | 41350 | 41300 | 303 |
| 316 | 20240903 | 141600 | 3400167100 | 41300 | 41300 | 41350 | 41300 | 59 |
| 317 | 20240903 | 141500 | 3397728800 | 41350 | 41300 | 41350 | 41300 | 274 |
| 318 | 20240903 | 141400 | 3386403450 | 41300 | 41300 | 41350 | 41300 | 172 |
| 319 | 20240903 | 141300 | 3379291950 | 41300 | 41350 | 41350 | 41300 | 164 |
| 320 | 20240903 | 141200 | 3372510850 | 41300 | 41250 | 41300 | 41250 | 478 |
| 321 | 20240903 | 141100 | 3352771050 | 41250 | 41250 | 41300 | 41200 | 268 |
| 322 | 20240903 | 141000 | 3341714150 | 41250 | 41200 | 41250 | 41150 | 625 |
| 323 | 20240903 | 140900 | 3315963550 | 41250 | 41250 | 41300 | 41250 | 398 |
| 324 | 20240903 | 140800 | 3299538950 | 41250 | 41300 | 41300 | 41250 | 92 |
| 325 | 20240903 | 140700 | 3295739950 | 41300 | 41250 | 41300 | 41250 | 1432 |
| 326 | 20240903 | 140600 | 3236603100 | 41250 | 41300 | 41300 | 41250 | 161 |
| 327 | 20240903 | 140500 | 3229954850 | 41300 | 41250 | 41300 | 41250 | 589 |
| 328 | 20240903 | 140400 | 3205650250 | 41250 | 41250 | 41300 | 41250 | 28 |
| 329 | 20240903 | 140300 | 3204494600 | 41300 | 41300 | 41300 | 41300 | 143 |
| 330 | 20240903 | 140200 | 3198588700 | 41200 | 41200 | 41250 | 41200 | 351 |
| 331 | 20240903 | 140100 | 3184113400 | 41250 | 41250 | 41250 | 41150 | 310 |
| 332 | 20240903 | 140000 | 3171328700 | 41200 | 41150 | 41200 | 41150 | 191 |
| 333 | 20240903 | 135900 | 3163460200 | 41200 | 41150 | 41200 | 41150 | 577 |
| 334 | 20240903 | 135800 | 3139688200 | 41150 | 41200 | 41200 | 41150 | 348 |
| 335 | 20240903 | 135700 | 3125350650 | 41200 | 41250 | 41250 | 41150 | 196 |
| 336 | 20240903 | 135600 | 3117267850 | 41150 | 41200 | 41250 | 41150 | 302 |
| 337 | 20240903 | 135500 | 3104833750 | 41150 | 41200 | 41200 | 41150 | 159 |
| 338 | 20240903 | 135400 | 3098283750 | 41150 | 41200 | 41200 | 41150 | 160 |
| 339 | 20240903 | 135300 | 3091692800 | 41150 | 41200 | 41200 | 41150 | 19 |
| 340 | 20240903 | 135200 | 3090910450 | 41200 | 41150 | 41200 | 41150 | 97 |
| 341 | 20240903 | 135100 | 3086915600 | 41150 | 41150 | 41150 | 41150 | 1005 |
| 342 | 20240903 | 135000 | 3045559850 | 41150 | 41200 | 41200 | 41150 | 24 |
| 343 | 20240903 | 134900 | 3044572200 | 41150 | 41150 | 41200 | 41150 | 383 |
| 344 | 20240903 | 134800 | 3028810300 | 41150 | 41200 | 41200 | 41150 | 105 |
| 345 | 20240903 | 134700 | 3024484500 | 41150 | 41150 | 41200 | 41150 | 14 |
| 346 | 20240903 | 134600 | 3023908250 | 41150 | 41100 | 41150 | 41100 | 408 |
| 347 | 20240903 | 134500 | 3007119550 | 41150 | 41100 | 41150 | 41100 | 112 |
| 348 | 20240903 | 134400 | 3002515100 | 41100 | 41100 | 41150 | 41100 | 12 |
| 349 | 20240903 | 134300 | 3002021800 | 41150 | 41150 | 41150 | 41150 | 50 |
| 350 | 20240903 | 134200 | 2999964300 | 41100 | 41100 | 41100 | 41100 | 5 |
| 351 | 20240903 | 134100 | 2999758800 | 41150 | 41100 | 41150 | 41100 | 48 |
| 352 | 20240903 | 134000 | 2997783850 | 41100 | 41100 | 41150 | 41100 | 78 |
| 353 | 20240903 | 133900 | 2994577650 | 41150 | 41100 | 41150 | 41100 | 40 |
| 354 | 20240903 | 133800 | 2992933550 | 41100 | 41100 | 41100 | 41100 | 4 |
| 355 | 20240903 | 133700 | 2992769150 | 41100 | 41150 | 41150 | 41100 | 52 |
| 356 | 20240903 | 133600 | 2990630200 | 41100 | 41100 | 41100 | 41100 | 4 |
| 357 | 20240903 | 133500 | 2990465800 | 41100 | 41100 | 41150 | 41100 | 28 |
| 358 | 20240903 | 133400 | 2989314950 | 41100 | 41150 | 41150 | 41100 | 63 |
| 359 | 20240903 | 133300 | 2986725400 | 41150 | 41100 | 41150 | 41100 | 7 |
| 360 | 20240903 | 133200 | 2986437600 | 41100 | 41100 | 41100 | 41100 | 0 |
| 361 | 20240903 | 133100 | 2986437600 | 41100 | 41100 | 41100 | 41100 | 43 |
| 362 | 20240903 | 133000 | 2984670300 | 41100 | 41100 | 41150 | 41100 | 93 |
| 363 | 20240903 | 132900 | 2980843950 | 41100 | 41100 | 41150 | 41100 | 21 |
| 364 | 20240903 | 132800 | 2979980700 | 41150 | 41100 | 41150 | 41100 | 15 |
| 365 | 20240903 | 132700 | 2979363950 | 41100 | 41100 | 41150 | 41100 | 373 |
| 366 | 20240903 | 132600 | 2964030750 | 41100 | 41050 | 41100 | 41050 | 575 |
| 367 | 20240903 | 132500 | 2940411950 | 41100 | 41050 | 41100 | 41050 | 101 |
| 368 | 20240903 | 132400 | 2936264500 | 41050 | 41050 | 41050 | 41050 | 143 |
| 369 | 20240903 | 132300 | 2930394350 | 41050 | 41050 | 41050 | 41050 | 14 |
| 370 | 20240903 | 132200 | 2929819650 | 41050 | 41050 | 41100 | 41050 | 29 |
| 371 | 20240903 | 132100 | 2928628600 | 41050 | 41050 | 41050 | 41050 | 13 |
| 372 | 20240903 | 132000 | 2928094950 | 41050 | 41050 | 41050 | 41050 | 16 |
| 373 | 20240903 | 131900 | 2927438150 | 41050 | 41100 | 41100 | 41050 | 19 |
| 374 | 20240903 | 131800 | 2926658050 | 41050 | 41100 | 41100 | 41050 | 17 |
| 375 | 20240903 | 131700 | 2925959850 | 41050 | 41100 | 41100 | 41050 | 67 |
| 376 | 20240903 | 131600 | 2923206300 | 41050 | 41150 | 41150 | 41050 | 18 |
| 377 | 20240903 | 131500 | 2922467300 | 41050 | 41050 | 41150 | 41050 | 58 |
| 378 | 20240903 | 131400 | 2920085650 | 41050 | 41050 | 41050 | 41050 | 4 |
| 379 | 20240903 | 131300 | 2919921450 | 41050 | 41100 | 41100 | 41050 | 6 |
| 380 | 20240903 | 131200 | 2919675100 | 41100 | 41150 | 41150 | 41050 | 48 |
| 381 | 20240903 | 131100 | 2917701500 | 41150 | 41100 | 41150 | 41000 | 946 |
| 382 | 20240903 | 131000 | 2878820350 | 41000 | 41000 | 41050 | 41000 | 155 |
| 383 | 20240903 | 130900 | 2872459350 | 41050 | 41000 | 41050 | 41000 | 132 |
| 384 | 20240903 | 130800 | 2867040800 | 41050 | 41050 | 41050 | 41000 | 16 |
| 385 | 20240903 | 130700 | 2866384200 | 41000 | 41000 | 41000 | 41000 | 1 |
| 386 | 20240903 | 130600 | 2866343200 | 41000 | 41000 | 41100 | 41000 | 888 |
| 387 | 20240903 | 130500 | 2829929600 | 41000 | 40950 | 41000 | 40950 | 61 |
| 388 | 20240903 | 130400 | 2827429700 | 40950 | 41000 | 41050 | 40950 | 487 |
| 389 | 20240903 | 130300 | 2807462750 | 41000 | 41000 | 41000 | 41000 | 216 |
| 390 | 20240903 | 130200 | 2798606750 | 41000 | 41050 | 41050 | 41000 | 38 |
| 391 | 20240903 | 130100 | 2797048700 | 41000 | 41000 | 41050 | 41000 | 11 |
| 392 | 20240903 | 130000 | 2796597600 | 41000 | 41000 | 41000 | 41000 | 42 |
| 393 | 20240903 | 125900 | 2794875600 | 41000 | 41000 | 41000 | 41000 | 15 |
| 394 | 20240903 | 125800 | 2794260600 | 41050 | 41050 | 41050 | 41000 | 5 |
| 395 | 20240903 | 125700 | 2794055400 | 41000 | 41050 | 41050 | 41000 | 399 |
| 396 | 20240903 | 125600 | 2777695500 | 41050 | 41000 | 41050 | 41000 | 120 |
| 397 | 20240903 | 125500 | 2772774650 | 41000 | 41000 | 41000 | 41000 | 68 |
| 398 | 20240903 | 125400 | 2769986650 | 41000 | 41050 | 41050 | 41000 | 15 |
| 399 | 20240903 | 125300 | 2769371600 | 41000 | 41000 | 41050 | 41000 | 62 |
| 400 | 20240903 | 125200 | 2766829450 | 41000 | 41000 | 41050 | 41000 | 444 |
| 401 | 20240903 | 125100 | 2748625100 | 41000 | 41000 | 41050 | 41000 | 247 |
| 402 | 20240903 | 125000 | 2738497850 | 41000 | 41050 | 41100 | 41000 | 82 |
| 403 | 20240903 | 124900 | 2735132200 | 41050 | 41100 | 41100 | 41050 | 107 |
| 404 | 20240903 | 124800 | 2730739550 | 41100 | 41050 | 41100 | 41050 | 311 |
| 405 | 20240903 | 124700 | 2717972850 | 41050 | 41100 | 41100 | 41050 | 67 |
| 406 | 20240903 | 124600 | 2715221700 | 41050 | 41050 | 41100 | 41050 | 1091 |
| 407 | 20240903 | 124500 | 2670403750 | 41050 | 40900 | 41050 | 40900 | 53 |
| 408 | 20240903 | 124400 | 2668231700 | 41050 | 40950 | 41050 | 40900 | 750 |
| 409 | 20240903 | 124300 | 2637516150 | 40900 | 40950 | 40950 | 40900 | 60 |
| 410 | 20240903 | 124200 | 2635061750 | 40900 | 40900 | 40950 | 40900 | 36 |
| 411 | 20240903 | 124100 | 2633588850 | 40900 | 40950 | 40950 | 40900 | 16 |
| 412 | 20240903 | 124000 | 2632933800 | 40900 | 40900 | 40900 | 40900 | 30 |
| 413 | 20240903 | 123900 | 2631706800 | 40900 | 40900 | 40950 | 40900 | 23 |
| 414 | 20240903 | 123800 | 2630766000 | 40900 | 40900 | 40900 | 40900 | 16 |
| 415 | 20240903 | 123700 | 2630111600 | 40900 | 40900 | 40900 | 40900 | 101 |
| 416 | 20240903 | 123600 | 2625980700 | 40900 | 40900 | 40900 | 40900 | 226 |
| 417 | 20240903 | 123500 | 2616737300 | 40950 | 40900 | 40950 | 40900 | 980 |
| 418 | 20240903 | 123400 | 2576632600 | 40950 | 40900 | 40950 | 40900 | 281 |
| 419 | 20240903 | 123300 | 2565135700 | 40900 | 40950 | 40950 | 40900 | 1121 |
| 420 | 20240903 | 123200 | 2519230800 | 40950 | 40950 | 41000 | 40950 | 89 |
| 421 | 20240903 | 123100 | 2515586000 | 40950 | 40950 | 40950 | 40950 | 18 |
| 422 | 20240903 | 123000 | 2514848900 | 40950 | 40950 | 40950 | 40950 | 33 |
| 423 | 20240903 | 122900 | 2513497550 | 41000 | 41000 | 41000 | 40950 | 120 |
| 424 | 20240903 | 122800 | 2508580950 | 41000 | 41000 | 41000 | 40950 | 185 |
| 425 | 20240903 | 122700 | 2501003450 | 40950 | 40950 | 40950 | 40950 | 5 |
| 426 | 20240903 | 122600 | 2500798700 | 40950 | 41000 | 41000 | 40950 | 540 |
| 427 | 20240903 | 122500 | 2478659450 | 40950 | 41000 | 41000 | 40950 | 60 |
| 428 | 20240903 | 122400 | 2476200150 | 40950 | 40950 | 40950 | 40950 | 2 |
| 429 | 20240903 | 122300 | 2476118250 | 40950 | 40950 | 41000 | 40950 | 94 |
| 430 | 20240903 | 122200 | 2472265950 | 41000 | 40900 | 41000 | 40900 | 269 |
| 431 | 20240903 | 122100 | 2461248250 | 40900 | 40900 | 40950 | 40900 | 7 |
| 432 | 20240903 | 122000 | 2460961800 | 40900 | 40900 | 40900 | 40900 | 23 |
| 433 | 20240903 | 121900 | 2460021100 | 40900 | 40850 | 40900 | 40850 | 50 |
| 434 | 20240903 | 121800 | 2457977000 | 40850 | 40850 | 40900 | 40850 | 356 |
| 435 | 20240903 | 121700 | 2443420450 | 40900 | 40900 | 40900 | 40850 | 33 |
| 436 | 20240903 | 121600 | 2442071800 | 40850 | 40850 | 40850 | 40850 | 235 |
| 437 | 20240903 | 121500 | 2432472050 | 40850 | 40900 | 40900 | 40850 | 1030 |
| 438 | 20240903 | 121400 | 2390345900 | 40900 | 40950 | 40950 | 40900 | 554 |
| 439 | 20240903 | 121300 | 2367684600 | 40950 | 40950 | 40950 | 40950 | 123 |
| 440 | 20240903 | 121200 | 2362647750 | 40950 | 40900 | 40950 | 40900 | 433 |
| 441 | 20240903 | 121100 | 2344916650 | 40950 | 40950 | 40950 | 40950 | 1379 |
| 442 | 20240903 | 121000 | 2288446600 | 40950 | 40950 | 41000 | 40950 | 113 |
| 443 | 20240903 | 120900 | 2283819100 | 41000 | 41000 | 41000 | 41000 | 0 |
| 444 | 20240903 | 120800 | 2283819100 | 41000 | 40950 | 41000 | 40950 | 174 |
| 445 | 20240903 | 120700 | 2276693000 | 41000 | 41000 | 41000 | 40950 | 62 |
| 446 | 20240903 | 120600 | 2274153800 | 40950 | 41000 | 41000 | 40950 | 8 |
| 447 | 20240903 | 120500 | 2273825850 | 41000 | 40950 | 41000 | 40950 | 67 |
| 448 | 20240903 | 120400 | 2271080250 | 40950 | 41050 | 41050 | 40950 | 821 |
| 449 | 20240903 | 120300 | 2237420850 | 41050 | 41000 | 41050 | 41000 | 13 |
| 450 | 20240903 | 120200 | 2236887450 | 41000 | 41000 | 41000 | 41000 | 121 |
| 451 | 20240903 | 120100 | 2231926450 | 41000 | 41000 | 41000 | 41000 | 73 |
| 452 | 20240903 | 120000 | 2228933450 | 41000 | 41000 | 41050 | 41000 | 44 |
| 453 | 20240903 | 115900 | 2227127950 | 41050 | 41050 | 41050 | 41000 | 19 |
| 454 | 20240903 | 115800 | 2226348300 | 41000 | 41000 | 41000 | 41000 | 5 |
| 455 | 20240903 | 115700 | 2226143300 | 41000 | 41000 | 41000 | 41000 | 6 |
| 456 | 20240903 | 115600 | 2225897300 | 41050 | 41050 | 41050 | 41000 | 617 |
| 457 | 20240903 | 115500 | 2200569600 | 41000 | 41000 | 41000 | 41000 | 119 |
| 458 | 20240903 | 115400 | 2195690600 | 41000 | 41000 | 41000 | 41000 | 1 |
| 459 | 20240903 | 115300 | 2195649600 | 41000 | 41000 | 41050 | 41000 | 507 |
| 460 | 20240903 | 115200 | 2174845300 | 41000 | 41000 | 41050 | 41000 | 397 |
| 461 | 20240903 | 115100 | 2158568150 | 41000 | 41000 | 41000 | 41000 | 59 |
| 462 | 20240903 | 115000 | 2156149150 | 41000 | 41000 | 41000 | 41000 | 28 |
| 463 | 20240903 | 114900 | 2155001150 | 41000 | 41050 | 41050 | 41000 | 23 |
| 464 | 20240903 | 114800 | 2154058000 | 41000 | 41000 | 41000 | 41000 | 42 |
| 465 | 20240903 | 114700 | 2152336000 | 41000 | 41000 | 41000 | 41000 | 14 |
| 466 | 20240903 | 114600 | 2151762000 | 41000 | 41050 | 41050 | 41000 | 54 |
| 467 | 20240903 | 114500 | 2149547600 | 41050 | 41000 | 41050 | 41000 | 83 |
| 468 | 20240903 | 114400 | 2146142300 | 41000 | 41000 | 41000 | 41000 | 26 |
| 469 | 20240903 | 114300 | 2145076300 | 41000 | 41000 | 41000 | 41000 | 39 |
| 470 | 20240903 | 114200 | 2143477300 | 41000 | 41000 | 41000 | 41000 | 80 |
| 471 | 20240903 | 114100 | 2140197300 | 41050 | 41000 | 41050 | 41000 | 151 |
| 472 | 20240903 | 114000 | 2134005600 | 41000 | 41000 | 41000 | 41000 | 56 |
| 473 | 20240903 | 113900 | 2131709600 | 41050 | 41050 | 41050 | 41050 | 126 |
| 474 | 20240903 | 113800 | 2126537300 | 41050 | 41050 | 41100 | 41050 | 121 |
| 475 | 20240903 | 113700 | 2121569600 | 41050 | 41050 | 41050 | 41050 | 70 |
| 476 | 20240903 | 113600 | 2118696100 | 41050 | 41050 | 41050 | 41050 | 506 |
| 477 | 20240903 | 113500 | 2097924800 | 41050 | 41050 | 41050 | 41050 | 53 |
| 478 | 20240903 | 113400 | 2095749150 | 41050 | 41050 | 41100 | 41050 | 48 |
| 479 | 20240903 | 113300 | 2093778650 | 41050 | 41050 | 41100 | 41050 | 247 |
| 480 | 20240903 | 113200 | 2083638300 | 41050 | 41050 | 41050 | 41050 | 27 |
| 481 | 20240903 | 113100 | 2082529950 | 41050 | 41050 | 41100 | 41050 | 46 |
| 482 | 20240903 | 113000 | 2080641400 | 41050 | 41050 | 41100 | 41050 | 38 |
| 483 | 20240903 | 112900 | 2079081400 | 41050 | 41100 | 41100 | 41050 | 90 |
| 484 | 20240903 | 112800 | 2075385100 | 41050 | 41050 | 41050 | 41050 | 8 |
| 485 | 20240903 | 112700 | 2075056700 | 41050 | 41100 | 41100 | 41050 | 56 |
| 486 | 20240903 | 112600 | 2072755600 | 41050 | 41100 | 41100 | 41050 | 34 |
| 487 | 20240903 | 112500 | 2071358250 | 41100 | 41050 | 41100 | 41050 | 92 |
| 488 | 20240903 | 112400 | 2067578800 | 41050 | 41050 | 41100 | 41050 | 102 |
| 489 | 20240903 | 112300 | 2063388150 | 41100 | 41100 | 41100 | 41050 | 23 |
| 490 | 20240903 | 112200 | 2062443650 | 41100 | 41050 | 41100 | 41050 | 57 |
| 491 | 20240903 | 112100 | 2060102450 | 41100 | 41050 | 41100 | 41050 | 108 |
| 492 | 20240903 | 112000 | 2055667750 | 41050 | 41050 | 41100 | 41050 | 91 |
| 493 | 20240903 | 111900 | 2051932050 | 41050 | 41050 | 41050 | 41050 | 13 |
| 494 | 20240903 | 111800 | 2051398400 | 41050 | 41050 | 41100 | 41050 | 112 |
| 495 | 20240903 | 111700 | 2046795750 | 41050 | 41100 | 41100 | 41050 | 102 |
| 496 | 20240903 | 111600 | 2042603650 | 41050 | 41150 | 41150 | 41050 | 51 |
| 497 | 20240903 | 111500 | 2040507800 | 41050 | 41050 | 41150 | 41050 | 76 |
| 498 | 20240903 | 111400 | 2037384100 | 41050 | 41050 | 41050 | 41050 | 10 |
| 499 | 20240903 | 111300 | 2036973600 | 41050 | 41050 | 41150 | 41050 | 1247 |
| 500 | 20240903 | 111200 | 1985754550 | 41000 | 41000 | 41000 | 41000 | 21 |
| 501 | 20240903 | 111100 | 1984893550 | 41000 | 41000 | 41050 | 41000 | 178 |
| 502 | 20240903 | 111000 | 1977595000 | 41000 | 41000 | 41050 | 41000 | 52 |
| 503 | 20240903 | 110900 | 1975462450 | 41000 | 41000 | 41050 | 41000 | 65 |
| 504 | 20240903 | 110800 | 1972797250 | 41000 | 41000 | 41000 | 41000 | 22 |
| 505 | 20240903 | 110700 | 1971895250 | 41000 | 41000 | 41000 | 41000 | 4 |
| 506 | 20240903 | 110600 | 1971731250 | 41000 | 41050 | 41050 | 41000 | 49 |
| 507 | 20240903 | 110500 | 1969720450 | 41050 | 41000 | 41050 | 41000 | 377 |
| 508 | 20240903 | 110400 | 1954260100 | 41000 | 41000 | 41050 | 41000 | 33 |
| 509 | 20240903 | 110300 | 1952906300 | 41050 | 41000 | 41050 | 41000 | 39 |
| 510 | 20240903 | 110200 | 1951306600 | 41000 | 41050 | 41050 | 41000 | 18 |
| 511 | 20240903 | 110100 | 1950568500 | 41000 | 41000 | 41050 | 41000 | 38 |
| 512 | 20240903 | 110000 | 1949010350 | 41000 | 41000 | 41000 | 41000 | 39 |
| 513 | 20240903 | 105900 | 1947411350 | 41000 | 41000 | 41000 | 41000 | 42 |
| 514 | 20240903 | 105800 | 1945689350 | 41000 | 41000 | 41050 | 41000 | 27 |
| 515 | 20240903 | 105700 | 1944582150 | 41000 | 41000 | 41000 | 41000 | 22 |
| 516 | 20240903 | 105600 | 1943680150 | 41000 | 41000 | 41050 | 41000 | 43 |
| 517 | 20240903 | 105500 | 1941916550 | 41000 | 41000 | 41050 | 41000 | 73 |
| 518 | 20240903 | 105400 | 1938921600 | 41050 | 41000 | 41050 | 40950 | 45 |
| 519 | 20240903 | 105300 | 1937076750 | 40950 | 41000 | 41000 | 40950 | 6 |
| 520 | 20240903 | 105200 | 1936831000 | 41000 | 41000 | 41000 | 40950 | 82 |
| 521 | 20240903 | 105100 | 1933469500 | 40950 | 40900 | 41000 | 40900 | 127 |
| 522 | 20240903 | 105000 | 1928263100 | 41000 | 40950 | 41000 | 40900 | 101 |
| 523 | 20240903 | 104900 | 1924129600 | 41050 | 40950 | 41050 | 40950 | 339 |
| 524 | 20240903 | 104800 | 1910237550 | 40950 | 40950 | 41000 | 40950 | 75 |
| 525 | 20240903 | 104700 | 1907166250 | 40900 | 41000 | 41000 | 40900 | 760 |
| 526 | 20240903 | 104600 | 1876052150 | 41000 | 41050 | 41050 | 41000 | 123 |
| 527 | 20240903 | 104500 | 1871006400 | 41000 | 40950 | 41000 | 40950 | 164 |
| 528 | 20240903 | 104400 | 1864284700 | 40950 | 41000 | 41000 | 40950 | 93 |
| 529 | 20240903 | 104300 | 1860476150 | 40950 | 40950 | 41000 | 40950 | 78 |
| 530 | 20240903 | 104200 | 1857281050 | 40950 | 40950 | 41000 | 40950 | 203 |
| 531 | 20240903 | 104100 | 1848968100 | 40950 | 41000 | 41000 | 40950 | 971 |
| 532 | 20240903 | 104000 | 1809178500 | 41000 | 41050 | 41050 | 41000 | 22 |
| 533 | 20240903 | 103900 | 1808276300 | 41050 | 41050 | 41050 | 41050 | 28 |
| 534 | 20240903 | 103800 | 1807126900 | 41000 | 41050 | 41050 | 41000 | 76 |
| 535 | 20240903 | 103700 | 1804007300 | 41000 | 41050 | 41050 | 41000 | 146 |
| 536 | 20240903 | 103600 | 1798020000 | 41000 | 41050 | 41050 | 41000 | 30 |
| 537 | 20240903 | 103500 | 1796788550 | 41000 | 41000 | 41000 | 41000 | 76 |
| 538 | 20240903 | 103400 | 1793672550 | 41000 | 41000 | 41000 | 41000 | 48 |
| 539 | 20240903 | 103300 | 1791704550 | 40950 | 41000 | 41000 | 40950 | 215 |
| 540 | 20240903 | 103200 | 1782899900 | 40950 | 40950 | 40950 | 40950 | 164 |
| 541 | 20240903 | 103100 | 1776184100 | 40950 | 40950 | 40950 | 40950 | 11 |
| 542 | 20240903 | 103000 | 1775733650 | 41000 | 41000 | 41000 | 41000 | 175 |
| 543 | 20240903 | 102900 | 1768558650 | 41000 | 41000 | 41050 | 41000 | 84 |
| 544 | 20240903 | 102800 | 1765114550 | 41000 | 41050 | 41050 | 41000 | 52 |
| 545 | 20240903 | 102700 | 1762982450 | 41050 | 41050 | 41050 | 41050 | 116 |
| 546 | 20240903 | 102600 | 1758220650 | 41050 | 41050 | 41100 | 41050 | 63 |
| 547 | 20240903 | 102500 | 1755633750 | 41050 | 41000 | 41050 | 41000 | 74 |
| 548 | 20240903 | 102400 | 1752596650 | 41000 | 41000 | 41050 | 41000 | 24 |
| 549 | 20240903 | 102300 | 1751612150 | 41000 | 41100 | 41100 | 41000 | 586 |
| 550 | 20240903 | 102200 | 1727527650 | 41100 | 41150 | 41150 | 41100 | 190 |
| 551 | 20240903 | 102100 | 1719709600 | 41200 | 41200 | 41200 | 41150 | 52 |
| 552 | 20240903 | 102000 | 1717569100 | 41150 | 41150 | 41150 | 41100 | 107 |
| 553 | 20240903 | 101900 | 1713167500 | 41150 | 41100 | 41150 | 41100 | 101 |
| 554 | 20240903 | 101800 | 1709011700 | 41100 | 41100 | 41150 | 41100 | 174 |
| 555 | 20240903 | 101700 | 1701853300 | 41100 | 41100 | 41100 | 41100 | 326 |
| 556 | 20240903 | 101600 | 1688454700 | 41100 | 41100 | 41100 | 41050 | 17 |
| 557 | 20240903 | 101500 | 1687756550 | 41050 | 41050 | 41100 | 41050 | 310 |
| 558 | 20240903 | 101400 | 1675016700 | 41050 | 41050 | 41050 | 41050 | 9 |
| 559 | 20240903 | 101300 | 1674647250 | 41050 | 41000 | 41100 | 41000 | 63 |
| 560 | 20240903 | 101200 | 1672061500 | 41050 | 41050 | 41050 | 41050 | 96 |
| 561 | 20240903 | 101100 | 1668120700 | 40950 | 40950 | 41100 | 40950 | 516 |
| 562 | 20240903 | 101000 | 1646983250 | 41050 | 40900 | 41050 | 40900 | 409 |
| 563 | 20240903 | 100900 | 1630216100 | 40850 | 40900 | 40950 | 40850 | 2176 |
| 564 | 20240903 | 100800 | 1541250850 | 40900 | 40900 | 40950 | 40900 | 366 |
| 565 | 20240903 | 100700 | 1526281300 | 40900 | 40950 | 40950 | 40900 | 553 |
| 566 | 20240903 | 100600 | 1503654450 | 40950 | 41000 | 41000 | 40950 | 35 |
| 567 | 20240903 | 100500 | 1502220000 | 41000 | 40800 | 41000 | 40800 | 714 |
| 568 | 20240903 | 100400 | 1473024900 | 40800 | 40800 | 40850 | 40800 | 405 |
| 569 | 20240903 | 100300 | 1456499450 | 40800 | 40850 | 40850 | 40800 | 60 |
| 570 | 20240903 | 100200 | 1454048700 | 40850 | 40850 | 40900 | 40850 | 71 |
| 571 | 20240903 | 100100 | 1451148250 | 40850 | 40850 | 40850 | 40800 | 34 |
| 572 | 20240903 | 100000 | 1449759750 | 40850 | 40900 | 40900 | 40850 | 1796 |
| 573 | 20240903 | 095900 | 1376390500 | 40850 | 40850 | 40900 | 40850 | 89 |
| 574 | 20240903 | 095800 | 1372752200 | 40850 | 40800 | 40850 | 40800 | 145 |
| 575 | 20240903 | 095700 | 1366829250 | 40850 | 40850 | 40900 | 40850 | 215 |
| 576 | 20240903 | 095600 | 1358046050 | 40850 | 40850 | 40900 | 40850 | 612 |
| 577 | 20240903 | 095500 | 1333043450 | 40850 | 40850 | 40900 | 40800 | 740 |
| 578 | 20240903 | 095400 | 1302839300 | 40900 | 40900 | 40950 | 40800 | 847 |
| 579 | 20240903 | 095300 | 1268255200 | 40900 | 41000 | 41000 | 40850 | 3651 |
| 580 | 20240903 | 095200 | 1119074050 | 40950 | 40900 | 41000 | 40900 | 13 |
| 581 | 20240903 | 095100 | 1118541250 | 40950 | 40950 | 40950 | 40900 | 210 |
| 582 | 20240903 | 095000 | 1109943450 | 40950 | 40950 | 41000 | 40950 | 65 |
| 583 | 20240903 | 094900 | 1107281500 | 40950 | 40950 | 41000 | 40950 | 81 |
| 584 | 20240903 | 094800 | 1103964300 | 40950 | 41000 | 41000 | 40950 | 172 |
| 585 | 20240903 | 094700 | 1096918750 | 40950 | 41000 | 41000 | 40950 | 78 |
| 586 | 20240903 | 094600 | 1093723900 | 41000 | 41000 | 41000 | 40950 | 190 |
| 587 | 20240903 | 094500 | 1085940100 | 40950 | 40950 | 41000 | 40950 | 149 |
| 588 | 20240903 | 094400 | 1079833600 | 40950 | 41000 | 41000 | 40950 | 316 |
| 589 | 20240903 | 094300 | 1066892400 | 40950 | 41000 | 41050 | 40950 | 82 |
| 590 | 20240903 | 094200 | 1063531050 | 41050 | 41150 | 41150 | 41000 | 1180 |
| 591 | 20240903 | 094100 | 1015142800 | 41100 | 41100 | 41150 | 41100 | 177 |
| 592 | 20240903 | 094000 | 1007866850 | 41100 | 41150 | 41150 | 41100 | 113 |
| 593 | 20240903 | 093900 | 1003217850 | 41150 | 41150 | 41150 | 41150 | 106 |
| 594 | 20240903 | 093800 | 998855950 | 41200 | 41250 | 41300 | 41200 | 1436 |
| 595 | 20240903 | 093700 | 939680950 | 41200 | 41250 | 41300 | 41200 | 278 |
| 596 | 20240903 | 093600 | 928219550 | 41250 | 41350 | 41350 | 41250 | 895 |
| 597 | 20240903 | 093500 | 891291250 | 41350 | 41300 | 41350 | 41300 | 1642 |
| 598 | 20240903 | 093400 | 823462500 | 41300 | 41300 | 41300 | 41300 | 209 |
| 599 | 20240903 | 093300 | 814830800 | 41300 | 41200 | 41300 | 41200 | 434 |
| 600 | 20240903 | 093200 | 796921650 | 41250 | 41200 | 41250 | 41200 | 167 |
| 601 | 20240903 | 093100 | 790037100 | 41250 | 41150 | 41250 | 41150 | 45 |
| 602 | 20240903 | 093000 | 788183250 | 41150 | 41250 | 41250 | 41150 | 1353 |
| 603 | 20240903 | 092900 | 732486450 | 41250 | 41250 | 41250 | 41250 | 107 |
| 604 | 20240903 | 092800 | 728072700 | 41300 | 41300 | 41300 | 41300 | 61 |
| 605 | 20240903 | 092700 | 725553400 | 41300 | 41250 | 41300 | 41250 | 520 |
| 606 | 20240903 | 092600 | 704078400 | 41250 | 41200 | 41300 | 41200 | 2585 |
| 607 | 20240903 | 092500 | 597491750 | 41200 | 41200 | 41250 | 41200 | 156 |
| 608 | 20240903 | 092400 | 591062750 | 41250 | 41150 | 41250 | 41150 | 163 |
| 609 | 20240903 | 092300 | 584347150 | 41150 | 41200 | 41200 | 41150 | 43 |
| 610 | 20240903 | 092200 | 582577200 | 41200 | 41200 | 41200 | 41150 | 156 |
| 611 | 20240903 | 092100 | 576151750 | 41200 | 41150 | 41200 | 41150 | 239 |
| 612 | 20240903 | 092000 | 566315150 | 41150 | 41200 | 41250 | 41150 | 1607 |
| 613 | 20240903 | 091900 | 500132250 | 41200 | 41200 | 41250 | 41200 | 170 |
| 614 | 20240903 | 091800 | 493128050 | 41250 | 41150 | 41250 | 41100 | 1250 |
| 615 | 20240903 | 091700 | 441653600 | 41150 | 41050 | 41150 | 41050 | 335 |
| 616 | 20240903 | 091600 | 427891500 | 41100 | 41050 | 41100 | 41050 | 116 |
| 617 | 20240903 | 091500 | 423126900 | 41050 | 41050 | 41100 | 41000 | 256 |
| 618 | 20240903 | 091400 | 412618350 | 41050 | 41050 | 41050 | 41000 | 283 |
| 619 | 20240903 | 091300 | 401004400 | 41050 | 41100 | 41100 | 41050 | 153 |
| 620 | 20240903 | 091200 | 394723450 | 41100 | 41100 | 41100 | 41050 | 566 |
| 621 | 20240903 | 091100 | 371486550 | 41100 | 41050 | 41100 | 41050 | 366 |
| 622 | 20240903 | 091000 | 356455600 | 41050 | 41050 | 41100 | 41000 | 328 |
| 623 | 20240903 | 090900 | 342997700 | 41000 | 40950 | 41000 | 40850 | 944 |
| 624 | 20240903 | 090800 | 304343650 | 40900 | 40950 | 41000 | 40900 | 231 |
| 625 | 20240903 | 090700 | 294890350 | 41050 | 41050 | 41100 | 41000 | 668 |
| 626 | 20240903 | 090600 | 267489650 | 41000 | 41050 | 41050 | 40900 | 384 |
| 627 | 20240903 | 090500 | 251753500 | 41000 | 41100 | 41100 | 41000 | 235 |
| 628 | 20240903 | 090400 | 242117950 | 41100 | 41150 | 41150 | 41000 | 213 |
| 629 | 20240903 | 090300 | 233367250 | 41200 | 41300 | 41300 | 41150 | 634 |
| 630 | 20240903 | 090200 | 207249800 | 41250 | 41100 | 41250 | 41100 | 941 |
| 631 | 20240903 | 090100 | 168463950 | 41000 | 40900 | 41050 | 40900 | 2621 |
| 632 | 20240903 | 090000 | 60988750 | 40850 | 40850 | 40950 | 40800 | 1454 |