34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 3 | 20240904 | 192200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20240904 | 192100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20240904 | 192000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20240904 | 191900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20240904 | 191800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20240904 | 191700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20240904 | 191600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20240904 | 191500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20240904 | 191400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20240904 | 191300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20240904 | 191200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20240904 | 191100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20240904 | 191000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20240904 | 190900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20240904 | 190800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20240904 | 190700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20240904 | 190600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20240904 | 190500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20240904 | 190400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20240904 | 190300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20240904 | 190200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20240904 | 190100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20240904 | 190000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20240904 | 185900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20240904 | 185800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20240904 | 185700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20240904 | 185600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20240904 | 185500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20240904 | 185400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20240904 | 185300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 33 | 20240904 | 185200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20240904 | 185100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20240904 | 185000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20240904 | 184900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20240904 | 184800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20240904 | 184700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20240904 | 184600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20240904 | 184500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20240904 | 184400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20240904 | 184300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20240904 | 184200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20240904 | 184100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20240904 | 184000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20240904 | 183900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20240904 | 183800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20240904 | 183700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20240904 | 183600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20240904 | 183500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20240904 | 183400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20240904 | 183300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20240904 | 183200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20240904 | 183100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20240904 | 183000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20240904 | 182900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20240904 | 182800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20240904 | 182700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20240904 | 182600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20240904 | 182500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20240904 | 182400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20240904 | 182300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 63 | 20240904 | 182200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20240904 | 182100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20240904 | 182000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20240904 | 181900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20240904 | 181800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20240904 | 181700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20240904 | 181600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20240904 | 181500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20240904 | 181400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20240904 | 181300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20240904 | 181200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20240904 | 181100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20240904 | 181000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20240904 | 180900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20240904 | 180800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20240904 | 180700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20240904 | 180600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20240904 | 180500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20240904 | 180400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20240904 | 180300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20240904 | 180200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20240904 | 180100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20240904 | 180000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20240904 | 175900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20240904 | 175800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20240904 | 175700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20240904 | 175600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20240904 | 175500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20240904 | 175400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20240904 | 175300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 93 | 20240904 | 175200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20240904 | 175100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20240904 | 175000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20240904 | 174900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20240904 | 174800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20240904 | 174700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20240904 | 174600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20240904 | 174500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20240904 | 174400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20240904 | 174300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20240904 | 174200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20240904 | 174100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20240904 | 174000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20240904 | 173900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20240904 | 173800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20240904 | 173700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20240904 | 173600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20240904 | 173500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20240904 | 173400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20240904 | 173300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20240904 | 173200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20240904 | 173100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20240904 | 173000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20240904 | 172900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20240904 | 172800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20240904 | 172700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20240904 | 172600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20240904 | 172500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20240904 | 172400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20240904 | 172300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 123 | 20240904 | 172200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20240904 | 172100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20240904 | 172000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20240904 | 171900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20240904 | 171800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20240904 | 171700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20240904 | 171600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20240904 | 171500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20240904 | 171400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20240904 | 171300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20240904 | 171200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20240904 | 171100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20240904 | 171000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20240904 | 170900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20240904 | 170800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20240904 | 170700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20240904 | 170600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20240904 | 170500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20240904 | 170400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20240904 | 170300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20240904 | 170200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20240904 | 170100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20240904 | 170000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20240904 | 165900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20240904 | 165800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20240904 | 165700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20240904 | 165600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20240904 | 165500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20240904 | 165400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20240904 | 165300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 153 | 20240904 | 165200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20240904 | 165100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20240904 | 165000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20240904 | 164900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20240904 | 164800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20240904 | 164700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20240904 | 164600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20240904 | 164500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20240904 | 164400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20240904 | 164300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20240904 | 164200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20240904 | 164100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20240904 | 164000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20240904 | 163900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20240904 | 163800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20240904 | 163700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20240904 | 163600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20240904 | 163500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20240904 | 163400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20240904 | 163300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20240904 | 163200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20240904 | 163100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20240904 | 163000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20240904 | 162900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20240904 | 162800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20240904 | 162700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20240904 | 162600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20240904 | 162500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20240904 | 162400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20240904 | 162300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 183 | 20240904 | 162200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20240904 | 162100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20240904 | 162000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20240904 | 161900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20240904 | 161800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20240904 | 161700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20240904 | 161600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20240904 | 161500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20240904 | 161400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20240904 | 161300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20240904 | 161200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20240904 | 161100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20240904 | 161000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20240904 | 160900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20240904 | 160800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20240904 | 160700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20240904 | 160600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20240904 | 160500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20240904 | 160400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20240904 | 160300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20240904 | 160200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20240904 | 160100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20240904 | 160000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20240904 | 155900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20240904 | 155800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20240904 | 155700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20240904 | 155600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20240904 | 155500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20240904 | 155400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20240904 | 155300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 213 | 20240904 | 155200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20240904 | 155100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20240904 | 155000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20240904 | 154900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20240904 | 154800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20240904 | 154700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20240904 | 154600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20240904 | 154500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20240904 | 154400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20240904 | 154300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20240904 | 154200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20240904 | 154100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20240904 | 154000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20240904 | 153900 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20240904 | 153800 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20240904 | 153700 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20240904 | 153600 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20240904 | 153500 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20240904 | 153400 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20240904 | 153300 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20240904 | 153200 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20240904 | 153100 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20240904 | 153000 | 15243328950 | 30300 | 30300 | 30300 | 30300 | 12868 |
| 236 | 20240904 | 152900 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20240904 | 152800 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20240904 | 152700 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20240904 | 152600 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20240904 | 152500 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20240904 | 152400 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20240904 | 152300 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 243 | 20240904 | 152200 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20240904 | 152100 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 245 | 20240904 | 152000 | 14853428550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 246 | 20240904 | 151900 | 14853428550 | 30300 | 30250 | 30300 | 30250 | 1516 |
| 247 | 20240904 | 151800 | 14807505550 | 30300 | 30300 | 30350 | 30250 | 3835 |
| 248 | 20240904 | 151700 | 14691304650 | 30300 | 30250 | 30300 | 30250 | 1937 |
| 249 | 20240904 | 151600 | 14632619150 | 30250 | 30250 | 30350 | 30200 | 4525 |
| 250 | 20240904 | 151500 | 14495586050 | 30200 | 30200 | 30250 | 30150 | 2216 |
| 251 | 20240904 | 151400 | 14428630900 | 30150 | 30150 | 30200 | 30150 | 469 |
| 252 | 20240904 | 151300 | 14414485350 | 30150 | 30150 | 30200 | 30150 | 113 |
| 253 | 20240904 | 151200 | 14411078300 | 30150 | 30100 | 30200 | 30100 | 1618 |
| 254 | 20240904 | 151100 | 14362295550 | 30100 | 30100 | 30150 | 30100 | 871 |
| 255 | 20240904 | 151000 | 14336078250 | 30150 | 30100 | 30150 | 30100 | 1155 |
| 256 | 20240904 | 150900 | 14301309000 | 30100 | 30100 | 30100 | 30100 | 1005 |
| 257 | 20240904 | 150800 | 14271058500 | 30100 | 30150 | 30150 | 30100 | 319 |
| 258 | 20240904 | 150700 | 14261452350 | 30100 | 30100 | 30150 | 30100 | 202 |
| 259 | 20240904 | 150600 | 14255371150 | 30100 | 30050 | 30100 | 30050 | 458 |
| 260 | 20240904 | 150500 | 14241594600 | 30050 | 30050 | 30100 | 30050 | 1832 |
| 261 | 20240904 | 150400 | 14186517100 | 30050 | 30000 | 30100 | 30000 | 693 |
| 262 | 20240904 | 150300 | 14165692400 | 30000 | 30050 | 30050 | 30000 | 663 |
| 263 | 20240904 | 150200 | 14145775000 | 30050 | 30050 | 30100 | 30050 | 720 |
| 264 | 20240904 | 150100 | 14124128800 | 30050 | 30050 | 30050 | 30050 | 151 |
| 265 | 20240904 | 150000 | 14119591250 | 30050 | 30050 | 30100 | 30050 | 286 |
| 266 | 20240904 | 145900 | 14110990400 | 30050 | 30050 | 30050 | 30050 | 1076 |
| 267 | 20240904 | 145800 | 14078656600 | 30050 | 30100 | 30100 | 30050 | 2128 |
| 268 | 20240904 | 145700 | 14014691350 | 30050 | 30100 | 30100 | 30050 | 315 |
| 269 | 20240904 | 145600 | 14005219300 | 30050 | 30050 | 30100 | 30050 | 118 |
| 270 | 20240904 | 145500 | 14001668800 | 30100 | 30050 | 30100 | 30050 | 399 |
| 271 | 20240904 | 145400 | 13989670800 | 30100 | 30050 | 30100 | 30050 | 202 |
| 272 | 20240904 | 145300 | 13983590800 | 30050 | 30100 | 30100 | 30050 | 257 |
| 273 | 20240904 | 145200 | 13975859250 | 30050 | 30100 | 30100 | 30050 | 479 |
| 274 | 20240904 | 145100 | 13961444500 | 30100 | 30050 | 30100 | 30050 | 660 |
| 275 | 20240904 | 145000 | 13941583750 | 30050 | 30050 | 30050 | 30050 | 284 |
| 276 | 20240904 | 144900 | 13933049550 | 30050 | 30100 | 30100 | 30050 | 1653 |
| 277 | 20240904 | 144800 | 13883297200 | 30100 | 30100 | 30150 | 30100 | 246 |
| 278 | 20240904 | 144700 | 13875892350 | 30100 | 30150 | 30150 | 30100 | 289 |
| 279 | 20240904 | 144600 | 13867192400 | 30100 | 30100 | 30150 | 30100 | 585 |
| 280 | 20240904 | 144500 | 13849581850 | 30150 | 30100 | 30150 | 30100 | 335 |
| 281 | 20240904 | 144400 | 13839491500 | 30100 | 30100 | 30100 | 30100 | 136 |
| 282 | 20240904 | 144300 | 13835397900 | 30100 | 30100 | 30100 | 30100 | 965 |
| 283 | 20240904 | 144200 | 13806351400 | 30100 | 30100 | 30100 | 30050 | 368 |
| 284 | 20240904 | 144100 | 13795282900 | 30100 | 30100 | 30100 | 30050 | 254 |
| 285 | 20240904 | 144000 | 13787641550 | 30100 | 30100 | 30100 | 30050 | 316 |
| 286 | 20240904 | 143900 | 13778134200 | 30100 | 30050 | 30100 | 30050 | 922 |
| 287 | 20240904 | 143800 | 13750388550 | 30050 | 30050 | 30100 | 30050 | 505 |
| 288 | 20240904 | 143700 | 13735194400 | 30100 | 30050 | 30100 | 30050 | 613 |
| 289 | 20240904 | 143600 | 13716748450 | 30050 | 30050 | 30100 | 30050 | 716 |
| 290 | 20240904 | 143500 | 13695227550 | 30050 | 30050 | 30050 | 30050 | 63 |
| 291 | 20240904 | 143400 | 13693334400 | 30050 | 30100 | 30100 | 30050 | 239 |
| 292 | 20240904 | 143300 | 13686149350 | 30100 | 30100 | 30100 | 30050 | 279 |
| 293 | 20240904 | 143200 | 13677753950 | 30100 | 30100 | 30100 | 30100 | 711 |
| 294 | 20240904 | 143100 | 13656352850 | 30100 | 30200 | 30200 | 30100 | 1126 |
| 295 | 20240904 | 143000 | 13622408800 | 30200 | 30150 | 30200 | 30150 | 332 |
| 296 | 20240904 | 142900 | 13612396700 | 30150 | 30150 | 30200 | 30150 | 352 |
| 297 | 20240904 | 142800 | 13601774400 | 30200 | 30200 | 30200 | 30200 | 352 |
| 298 | 20240904 | 142700 | 13591144000 | 30150 | 30200 | 30200 | 30150 | 643 |
| 299 | 20240904 | 142600 | 13571728600 | 30200 | 30100 | 30200 | 30050 | 3911 |
| 300 | 20240904 | 142500 | 13453838850 | 30050 | 30000 | 30100 | 29950 | 3499 |
| 301 | 20240904 | 142400 | 13348788950 | 30000 | 30000 | 30000 | 29950 | 219 |
| 302 | 20240904 | 142300 | 13342225800 | 30000 | 29950 | 30000 | 29950 | 369 |
| 303 | 20240904 | 142200 | 13331169100 | 29950 | 29950 | 29950 | 29950 | 151 |
| 304 | 20240904 | 142100 | 13326646650 | 29950 | 29950 | 30000 | 29950 | 262 |
| 305 | 20240904 | 142000 | 13318799700 | 30000 | 29900 | 30000 | 29900 | 237 |
| 306 | 20240904 | 141900 | 13311696500 | 29900 | 29900 | 29950 | 29900 | 639 |
| 307 | 20240904 | 141800 | 13292560200 | 29900 | 29900 | 29900 | 29900 | 158 |
| 308 | 20240904 | 141700 | 13287836000 | 29900 | 29900 | 29900 | 29900 | 750 |
| 309 | 20240904 | 141600 | 13265411000 | 29900 | 29850 | 29900 | 29850 | 846 |
| 310 | 20240904 | 141500 | 13240126300 | 29850 | 29900 | 29900 | 29850 | 146 |
| 311 | 20240904 | 141400 | 13235764350 | 29900 | 29900 | 29900 | 29850 | 182 |
| 312 | 20240904 | 141300 | 13230323550 | 29900 | 29850 | 29900 | 29850 | 334 |
| 313 | 20240904 | 141200 | 13220346550 | 29850 | 29850 | 29850 | 29850 | 149 |
| 314 | 20240904 | 141100 | 13215898900 | 29800 | 29850 | 29900 | 29800 | 1523 |
| 315 | 20240904 | 141000 | 13170465900 | 29850 | 29850 | 29900 | 29800 | 444 |
| 316 | 20240904 | 140900 | 13157222200 | 29850 | 29900 | 29950 | 29800 | 5569 |
| 317 | 20240904 | 140800 | 12990923450 | 29900 | 29900 | 29950 | 29900 | 225 |
| 318 | 20240904 | 140700 | 12984195900 | 29900 | 29950 | 30000 | 29900 | 210 |
| 319 | 20240904 | 140600 | 12977913600 | 29950 | 29950 | 30000 | 29950 | 517 |
| 320 | 20240904 | 140500 | 12962422350 | 30000 | 29950 | 30000 | 29900 | 353 |
| 321 | 20240904 | 140400 | 12951853850 | 29900 | 29950 | 29950 | 29850 | 234 |
| 322 | 20240904 | 140300 | 12944859650 | 29900 | 29900 | 29900 | 29850 | 401 |
| 323 | 20240904 | 140200 | 12932875800 | 29900 | 29850 | 29900 | 29850 | 277 |
| 324 | 20240904 | 140100 | 12924605700 | 29850 | 29850 | 29900 | 29850 | 153 |
| 325 | 20240904 | 140000 | 12920037100 | 29900 | 29850 | 29900 | 29850 | 121 |
| 326 | 20240904 | 135900 | 12916425200 | 29850 | 29850 | 29850 | 29850 | 496 |
| 327 | 20240904 | 135800 | 12901619600 | 29850 | 29850 | 30000 | 29850 | 1240 |
| 328 | 20240904 | 135700 | 12864532050 | 29850 | 29800 | 30000 | 29800 | 1766 |
| 329 | 20240904 | 135600 | 12811688300 | 29800 | 29800 | 29800 | 29800 | 63 |
| 330 | 20240904 | 135500 | 12809810900 | 29800 | 29800 | 29850 | 29800 | 990 |
| 331 | 20240904 | 135400 | 12780298500 | 29800 | 29850 | 29900 | 29800 | 667 |
| 332 | 20240904 | 135300 | 12760397150 | 29850 | 29900 | 29900 | 29850 | 2609 |
| 333 | 20240904 | 135200 | 12682444700 | 29900 | 29900 | 29950 | 29900 | 176 |
| 334 | 20240904 | 135100 | 12677182200 | 29900 | 29950 | 29950 | 29900 | 582 |
| 335 | 20240904 | 135000 | 12659768750 | 29950 | 30050 | 30100 | 29950 | 6171 |
| 336 | 20240904 | 134900 | 12474690000 | 30050 | 30050 | 30050 | 30050 | 77 |
| 337 | 20240904 | 134800 | 12472376150 | 30050 | 30050 | 30050 | 30050 | 202 |
| 338 | 20240904 | 134700 | 12466306050 | 30050 | 30050 | 30100 | 30050 | 446 |
| 339 | 20240904 | 134600 | 12452903400 | 30050 | 30100 | 30100 | 30050 | 237 |
| 340 | 20240904 | 134500 | 12445780600 | 30050 | 30050 | 30050 | 30050 | 309 |
| 341 | 20240904 | 134400 | 12436495150 | 30050 | 30050 | 30100 | 30050 | 375 |
| 342 | 20240904 | 134300 | 12425226350 | 30050 | 30000 | 30050 | 30000 | 352 |
| 343 | 20240904 | 134200 | 12414648900 | 30000 | 30000 | 30050 | 30000 | 167 |
| 344 | 20240904 | 134100 | 12409636400 | 30000 | 30000 | 30000 | 30000 | 83 |
| 345 | 20240904 | 134000 | 12407146400 | 30050 | 30050 | 30050 | 30000 | 486 |
| 346 | 20240904 | 133900 | 12392562600 | 30000 | 30050 | 30050 | 30000 | 550 |
| 347 | 20240904 | 133800 | 12376036700 | 30050 | 30050 | 30050 | 30000 | 190 |
| 348 | 20240904 | 133700 | 12370328500 | 30000 | 30000 | 30000 | 30000 | 63 |
| 349 | 20240904 | 133600 | 12368438500 | 30000 | 30050 | 30050 | 30000 | 787 |
| 350 | 20240904 | 133500 | 12344808500 | 30050 | 30050 | 30050 | 30050 | 265 |
| 351 | 20240904 | 133400 | 12336845250 | 30050 | 30050 | 30100 | 30050 | 690 |
| 352 | 20240904 | 133300 | 12316107550 | 30000 | 30050 | 30050 | 30000 | 93 |
| 353 | 20240904 | 133200 | 12313313000 | 30050 | 30000 | 30050 | 30000 | 291 |
| 354 | 20240904 | 133100 | 12304581250 | 30000 | 30000 | 30050 | 30000 | 1151 |
| 355 | 20240904 | 133000 | 12270048400 | 30000 | 30000 | 30050 | 30000 | 256 |
| 356 | 20240904 | 132900 | 12262362550 | 30000 | 30050 | 30050 | 30000 | 294 |
| 357 | 20240904 | 132800 | 12253536650 | 30050 | 30050 | 30050 | 30000 | 432 |
| 358 | 20240904 | 132700 | 12240560650 | 30050 | 30050 | 30050 | 30000 | 193 |
| 359 | 20240904 | 132600 | 12234764800 | 30000 | 30050 | 30050 | 30000 | 462 |
| 360 | 20240904 | 132500 | 12220887200 | 30000 | 29950 | 30000 | 29950 | 603 |
| 361 | 20240904 | 132400 | 12202804100 | 30000 | 30000 | 30000 | 29950 | 78 |
| 362 | 20240904 | 132300 | 12200464250 | 30000 | 30000 | 30000 | 29950 | 194 |
| 363 | 20240904 | 132200 | 12194647250 | 30000 | 30000 | 30050 | 30000 | 370 |
| 364 | 20240904 | 132100 | 12183544550 | 30000 | 30050 | 30050 | 30000 | 115 |
| 365 | 20240904 | 132000 | 12180093800 | 30000 | 30000 | 30000 | 30000 | 485 |
| 366 | 20240904 | 131900 | 12165543800 | 30000 | 30000 | 30000 | 30000 | 105 |
| 367 | 20240904 | 131800 | 12162393800 | 30000 | 30000 | 30050 | 30000 | 114 |
| 368 | 20240904 | 131700 | 12158973350 | 30050 | 30000 | 30050 | 30000 | 359 |
| 369 | 20240904 | 131600 | 12148203150 | 30000 | 30000 | 30000 | 30000 | 250 |
| 370 | 20240904 | 131500 | 12140703150 | 30000 | 30050 | 30050 | 30000 | 234 |
| 371 | 20240904 | 131400 | 12133675000 | 30050 | 30000 | 30150 | 30000 | 317 |
| 372 | 20240904 | 131300 | 12124142400 | 30050 | 30000 | 30050 | 30000 | 509 |
| 373 | 20240904 | 131200 | 12108850950 | 30000 | 29950 | 30000 | 29950 | 368 |
| 374 | 20240904 | 131100 | 12097814450 | 30000 | 29950 | 30000 | 29950 | 151 |
| 375 | 20240904 | 131000 | 12093286800 | 29950 | 30000 | 30000 | 29950 | 65 |
| 376 | 20240904 | 130900 | 12091339800 | 30000 | 30000 | 30050 | 29950 | 904 |
| 377 | 20240904 | 130800 | 12064218950 | 30000 | 30000 | 30000 | 29950 | 83 |
| 378 | 20240904 | 130700 | 12061732850 | 29950 | 29950 | 29950 | 29950 | 250 |
| 379 | 20240904 | 130600 | 12054245350 | 29950 | 29950 | 29950 | 29950 | 178 |
| 380 | 20240904 | 130500 | 12048914250 | 29950 | 29900 | 29950 | 29900 | 646 |
| 381 | 20240904 | 130400 | 12029585950 | 29950 | 30000 | 30000 | 29900 | 807 |
| 382 | 20240904 | 130300 | 12005420850 | 30000 | 29950 | 30000 | 29900 | 903 |
| 383 | 20240904 | 130200 | 11978375800 | 29950 | 29900 | 29950 | 29900 | 442 |
| 384 | 20240904 | 130100 | 11965158800 | 29900 | 29950 | 29950 | 29850 | 803 |
| 385 | 20240904 | 130000 | 11941138200 | 29950 | 29900 | 30000 | 29850 | 1029 |
| 386 | 20240904 | 125900 | 11910355300 | 29850 | 29800 | 29850 | 29800 | 475 |
| 387 | 20240904 | 125800 | 11896179200 | 29800 | 29800 | 29800 | 29750 | 992 |
| 388 | 20240904 | 125700 | 11866619650 | 29750 | 29750 | 29750 | 29700 | 64 |
| 389 | 20240904 | 125600 | 11864715750 | 29750 | 29700 | 29750 | 29700 | 412 |
| 390 | 20240904 | 125500 | 11852458800 | 29700 | 29700 | 29750 | 29700 | 354 |
| 391 | 20240904 | 125400 | 11841940000 | 29700 | 29700 | 29750 | 29700 | 134 |
| 392 | 20240904 | 125300 | 11837959200 | 29750 | 29700 | 29750 | 29700 | 192 |
| 393 | 20240904 | 125200 | 11832256450 | 29700 | 29750 | 29750 | 29700 | 1629 |
| 394 | 20240904 | 125100 | 11783866250 | 29750 | 29750 | 29750 | 29700 | 912 |
| 395 | 20240904 | 125000 | 11756738100 | 29750 | 29750 | 29800 | 29700 | 124 |
| 396 | 20240904 | 124900 | 11753049350 | 29800 | 29750 | 29800 | 29700 | 619 |
| 397 | 20240904 | 124800 | 11734610350 | 29750 | 29700 | 29750 | 29700 | 121 |
| 398 | 20240904 | 124700 | 11731012100 | 29750 | 29700 | 29750 | 29700 | 207 |
| 399 | 20240904 | 124600 | 11724860900 | 29750 | 29700 | 29800 | 29700 | 1906 |
| 400 | 20240904 | 124500 | 11668249250 | 29750 | 29750 | 29800 | 29700 | 1005 |
| 401 | 20240904 | 124400 | 11638355000 | 29750 | 29750 | 29800 | 29750 | 1623 |
| 402 | 20240904 | 124300 | 11590069650 | 29750 | 29750 | 29800 | 29750 | 1569 |
| 403 | 20240904 | 124200 | 11543390400 | 29750 | 29750 | 29750 | 29750 | 393 |
| 404 | 20240904 | 124100 | 11531698650 | 29750 | 29750 | 29800 | 29700 | 1085 |
| 405 | 20240904 | 124000 | 11499404200 | 29750 | 29750 | 29750 | 29700 | 594 |
| 406 | 20240904 | 123900 | 11481732800 | 29750 | 29750 | 29800 | 29750 | 472 |
| 407 | 20240904 | 123800 | 11467690700 | 29750 | 29750 | 29800 | 29750 | 167 |
| 408 | 20240904 | 123700 | 11462715950 | 29750 | 29700 | 29800 | 29700 | 416 |
| 409 | 20240904 | 123600 | 11450342400 | 29700 | 29700 | 29750 | 29700 | 231 |
| 410 | 20240904 | 123500 | 11443481650 | 29750 | 29700 | 29750 | 29700 | 639 |
| 411 | 20240904 | 123400 | 11424495250 | 29700 | 29700 | 29750 | 29700 | 595 |
| 412 | 20240904 | 123300 | 11406820600 | 29700 | 29800 | 29800 | 29700 | 442 |
| 413 | 20240904 | 123200 | 11393683600 | 29750 | 29850 | 29850 | 29650 | 5096 |
| 414 | 20240904 | 123100 | 11242316500 | 29700 | 29850 | 29850 | 29700 | 1111 |
| 415 | 20240904 | 123000 | 11209224150 | 29850 | 29850 | 29850 | 29800 | 677 |
| 416 | 20240904 | 122900 | 11189035200 | 29800 | 29800 | 29800 | 29800 | 1911 |
| 417 | 20240904 | 122800 | 11132087400 | 29800 | 29850 | 29850 | 29700 | 7290 |
| 418 | 20240904 | 122700 | 10915223200 | 29850 | 29850 | 29900 | 29850 | 595 |
| 419 | 20240904 | 122600 | 10897461900 | 29850 | 29850 | 29900 | 29800 | 277 |
| 420 | 20240904 | 122500 | 10889189600 | 29850 | 29850 | 29850 | 29800 | 1318 |
| 421 | 20240904 | 122400 | 10849851650 | 29850 | 29850 | 29850 | 29850 | 102 |
| 422 | 20240904 | 122300 | 10846806950 | 29850 | 29850 | 29900 | 29850 | 236 |
| 423 | 20240904 | 122200 | 10839759350 | 29850 | 29900 | 29900 | 29850 | 151 |
| 424 | 20240904 | 122100 | 10835245700 | 29900 | 29950 | 29950 | 29850 | 343 |
| 425 | 20240904 | 122000 | 10824980150 | 29850 | 29900 | 29900 | 29850 | 1946 |
| 426 | 20240904 | 121900 | 10766860100 | 29900 | 29900 | 29950 | 29900 | 285 |
| 427 | 20240904 | 121800 | 10758338350 | 29900 | 29950 | 29950 | 29900 | 112 |
| 428 | 20240904 | 121700 | 10754988600 | 29900 | 29950 | 29950 | 29900 | 229 |
| 429 | 20240904 | 121600 | 10748140950 | 29950 | 29900 | 29950 | 29900 | 393 |
| 430 | 20240904 | 121500 | 10736385750 | 29900 | 29900 | 29950 | 29850 | 355 |
| 431 | 20240904 | 121400 | 10725774500 | 29850 | 29900 | 29950 | 29850 | 1516 |
| 432 | 20240904 | 121300 | 10680447650 | 29900 | 29900 | 29950 | 29900 | 194 |
| 433 | 20240904 | 121200 | 10674647000 | 29900 | 30000 | 30000 | 29900 | 3007 |
| 434 | 20240904 | 121100 | 10584558150 | 30000 | 30000 | 30000 | 30000 | 214 |
| 435 | 20240904 | 121000 | 10578138150 | 30000 | 30050 | 30050 | 30000 | 76 |
| 436 | 20240904 | 120900 | 10575855050 | 30000 | 30000 | 30050 | 30000 | 529 |
| 437 | 20240904 | 120800 | 10559962150 | 30000 | 29950 | 30050 | 29950 | 625 |
| 438 | 20240904 | 120700 | 10541226100 | 30000 | 30000 | 30050 | 30000 | 246 |
| 439 | 20240904 | 120600 | 10533844500 | 29950 | 30000 | 30000 | 29950 | 114 |
| 440 | 20240904 | 120500 | 10530424650 | 30050 | 30000 | 30050 | 30000 | 565 |
| 441 | 20240904 | 120400 | 10513474300 | 30000 | 30000 | 30050 | 30000 | 231 |
| 442 | 20240904 | 120300 | 10506543700 | 29950 | 29950 | 30000 | 29950 | 233 |
| 443 | 20240904 | 120200 | 10499557850 | 30000 | 30000 | 30000 | 29950 | 457 |
| 444 | 20240904 | 120100 | 10485860000 | 29950 | 30050 | 30050 | 29950 | 228 |
| 445 | 20240904 | 120000 | 10479023000 | 30000 | 30000 | 30050 | 30000 | 156 |
| 446 | 20240904 | 115900 | 10474341250 | 30000 | 30100 | 30100 | 30000 | 243 |
| 447 | 20240904 | 115800 | 10467042450 | 30100 | 30100 | 30100 | 30050 | 73 |
| 448 | 20240904 | 115700 | 10464848150 | 30050 | 30050 | 30050 | 30000 | 69 |
| 449 | 20240904 | 115600 | 10462774800 | 30000 | 30000 | 30050 | 30000 | 1014 |
| 450 | 20240904 | 115500 | 10432341250 | 30000 | 30000 | 30000 | 30000 | 241 |
| 451 | 20240904 | 115400 | 10425111250 | 30000 | 30000 | 30000 | 30000 | 176 |
| 452 | 20240904 | 115300 | 10419831250 | 30000 | 30100 | 30100 | 30000 | 349 |
| 453 | 20240904 | 115200 | 10409336750 | 29950 | 30050 | 30050 | 29950 | 2553 |
| 454 | 20240904 | 115100 | 10332773500 | 30050 | 30100 | 30100 | 30050 | 219 |
| 455 | 20240904 | 115000 | 10326183600 | 30050 | 30050 | 30050 | 30050 | 93 |
| 456 | 20240904 | 114900 | 10323388950 | 30050 | 30050 | 30100 | 30050 | 222 |
| 457 | 20240904 | 114800 | 10316717650 | 30000 | 30100 | 30100 | 30000 | 37 |
| 458 | 20240904 | 114700 | 10315605450 | 30050 | 30050 | 30100 | 30000 | 239 |
| 459 | 20240904 | 114600 | 10308426200 | 30050 | 30000 | 30050 | 30000 | 892 |
| 460 | 20240904 | 114500 | 10281624700 | 30000 | 30000 | 30000 | 30000 | 1134 |
| 461 | 20240904 | 114400 | 10247604700 | 30000 | 30050 | 30050 | 30000 | 510 |
| 462 | 20240904 | 114300 | 10232302700 | 30000 | 30050 | 30050 | 30000 | 147 |
| 463 | 20240904 | 114200 | 10227890200 | 30050 | 30050 | 30050 | 30000 | 453 |
| 464 | 20240904 | 114100 | 10214294050 | 30000 | 30000 | 30000 | 30000 | 466 |
| 465 | 20240904 | 114000 | 10200314050 | 30000 | 30050 | 30050 | 30000 | 4531 |
| 466 | 20240904 | 113900 | 10064339850 | 30050 | 30100 | 30100 | 30050 | 369 |
| 467 | 20240904 | 113800 | 10053244050 | 30100 | 30100 | 30100 | 30050 | 293 |
| 468 | 20240904 | 113700 | 10044430750 | 30100 | 30100 | 30100 | 30050 | 256 |
| 469 | 20240904 | 113600 | 10036733100 | 30100 | 30150 | 30150 | 30050 | 678 |
| 470 | 20240904 | 113500 | 10016328250 | 30100 | 30100 | 30150 | 30100 | 252 |
| 471 | 20240904 | 113400 | 10008742050 | 30100 | 30100 | 30100 | 30050 | 703 |
| 472 | 20240904 | 113300 | 9987582750 | 30100 | 30050 | 30100 | 30050 | 500 |
| 473 | 20240904 | 113200 | 9972541400 | 30050 | 30100 | 30150 | 30050 | 676 |
| 474 | 20240904 | 113100 | 9952200300 | 30100 | 30150 | 30150 | 30100 | 74 |
| 475 | 20240904 | 113000 | 9949972300 | 30150 | 30100 | 30150 | 30100 | 247 |
| 476 | 20240904 | 112900 | 9942537100 | 30100 | 30100 | 30150 | 30100 | 88 |
| 477 | 20240904 | 112800 | 9939885000 | 30150 | 30100 | 30150 | 30100 | 191 |
| 478 | 20240904 | 112700 | 9934135400 | 30100 | 30100 | 30100 | 30100 | 101 |
| 479 | 20240904 | 112600 | 9931095300 | 30100 | 30100 | 30100 | 30050 | 411 |
| 480 | 20240904 | 112500 | 9918726650 | 30050 | 30050 | 30100 | 30050 | 350 |
| 481 | 20240904 | 112400 | 9908199950 | 30100 | 30050 | 30100 | 30050 | 168 |
| 482 | 20240904 | 112300 | 9903149300 | 30100 | 30100 | 30100 | 30100 | 585 |
| 483 | 20240904 | 112200 | 9885540800 | 30100 | 30050 | 30150 | 30050 | 305 |
| 484 | 20240904 | 112100 | 9876357550 | 30100 | 30100 | 30100 | 30050 | 634 |
| 485 | 20240904 | 112000 | 9857274500 | 30100 | 30100 | 30150 | 30100 | 545 |
| 486 | 20240904 | 111900 | 9840869450 | 30100 | 30100 | 30150 | 30100 | 666 |
| 487 | 20240904 | 111800 | 9820819350 | 30100 | 30200 | 30200 | 30100 | 521 |
| 488 | 20240904 | 111700 | 9805114150 | 30200 | 30150 | 30200 | 30150 | 229 |
| 489 | 20240904 | 111600 | 9798209750 | 30150 | 30200 | 30200 | 30150 | 443 |
| 490 | 20240904 | 111500 | 9784851650 | 30200 | 30100 | 30200 | 30100 | 168 |
| 491 | 20240904 | 111400 | 9779778450 | 30150 | 30150 | 30200 | 30150 | 139 |
| 492 | 20240904 | 111300 | 9775587000 | 30150 | 30150 | 30200 | 30100 | 1482 |
| 493 | 20240904 | 111200 | 9730904100 | 30200 | 30200 | 30200 | 30150 | 985 |
| 494 | 20240904 | 111100 | 9701158950 | 30150 | 30200 | 30200 | 30150 | 546 |
| 495 | 20240904 | 111000 | 9684686250 | 30150 | 30150 | 30150 | 30100 | 250 |
| 496 | 20240904 | 110900 | 9677149050 | 30150 | 30150 | 30150 | 30100 | 319 |
| 497 | 20240904 | 110800 | 9667539700 | 30150 | 30150 | 30150 | 30100 | 285 |
| 498 | 20240904 | 110700 | 9658957400 | 30150 | 30150 | 30150 | 30100 | 285 |
| 499 | 20240904 | 110600 | 9650367900 | 30150 | 30150 | 30150 | 30100 | 370 |
| 500 | 20240904 | 110500 | 9639220250 | 30150 | 30200 | 30200 | 30100 | 157 |
| 501 | 20240904 | 110400 | 9634484650 | 30200 | 30100 | 30200 | 30100 | 597 |
| 502 | 20240904 | 110300 | 9616488550 | 30150 | 30100 | 30150 | 30050 | 569 |
| 503 | 20240904 | 110200 | 9599352350 | 30100 | 30050 | 30150 | 30050 | 1005 |
| 504 | 20240904 | 110100 | 9569104700 | 30100 | 30100 | 30150 | 30050 | 740 |
| 505 | 20240904 | 110000 | 9546831200 | 30150 | 30100 | 30150 | 30100 | 221 |
| 506 | 20240904 | 105900 | 9540173250 | 30150 | 30150 | 30150 | 30100 | 241 |
| 507 | 20240904 | 105800 | 9532912100 | 30150 | 30100 | 30150 | 30100 | 895 |
| 508 | 20240904 | 105700 | 9505949150 | 30050 | 30100 | 30100 | 30050 | 1326 |
| 509 | 20240904 | 105600 | 9466071550 | 30100 | 30150 | 30150 | 30050 | 311 |
| 510 | 20240904 | 105500 | 9456708800 | 30100 | 30100 | 30150 | 30050 | 838 |
| 511 | 20240904 | 105400 | 9431476350 | 30100 | 30050 | 30150 | 30000 | 650 |
| 512 | 20240904 | 105300 | 9411920950 | 30050 | 30100 | 30100 | 30000 | 474 |
| 513 | 20240904 | 105200 | 9397676650 | 30100 | 30200 | 30200 | 30100 | 2685 |
| 514 | 20240904 | 105100 | 9316830000 | 30200 | 30100 | 30200 | 30100 | 395 |
| 515 | 20240904 | 105000 | 9304911500 | 30150 | 30150 | 30200 | 30100 | 769 |
| 516 | 20240904 | 104900 | 9281734600 | 30150 | 30150 | 30200 | 30150 | 1048 |
| 517 | 20240904 | 104800 | 9250135850 | 30150 | 30100 | 30150 | 30100 | 1588 |
| 518 | 20240904 | 104700 | 9202283300 | 30100 | 30100 | 30150 | 30100 | 846 |
| 519 | 20240904 | 104600 | 9176790800 | 30150 | 30050 | 30150 | 30050 | 1378 |
| 520 | 20240904 | 104500 | 9135273500 | 30050 | 30100 | 30100 | 30050 | 698 |
| 521 | 20240904 | 104400 | 9114271800 | 30100 | 30000 | 30150 | 30000 | 4222 |
| 522 | 20240904 | 104300 | 8987374400 | 30000 | 29850 | 30000 | 29850 | 3531 |
| 523 | 20240904 | 104200 | 8881638500 | 29850 | 29750 | 29850 | 29750 | 1039 |
| 524 | 20240904 | 104100 | 8850636050 | 29750 | 29800 | 29850 | 29750 | 363 |
| 525 | 20240904 | 104000 | 8839821200 | 29800 | 29800 | 29800 | 29800 | 413 |
| 526 | 20240904 | 103900 | 8827513800 | 29800 | 29800 | 29850 | 29800 | 155 |
| 527 | 20240904 | 103800 | 8822894500 | 29800 | 29850 | 29850 | 29800 | 1752 |
| 528 | 20240904 | 103700 | 8770671650 | 29900 | 29900 | 29900 | 29850 | 1175 |
| 529 | 20240904 | 103600 | 8735539300 | 29850 | 29800 | 29900 | 29800 | 947 |
| 530 | 20240904 | 103500 | 8707273100 | 29800 | 29900 | 29900 | 29800 | 1590 |
| 531 | 20240904 | 103400 | 8659813850 | 29900 | 29850 | 29900 | 29850 | 316 |
| 532 | 20240904 | 103300 | 8650376950 | 29850 | 29850 | 29900 | 29850 | 803 |
| 533 | 20240904 | 103200 | 8626406600 | 29850 | 29850 | 29850 | 29750 | 4956 |
| 534 | 20240904 | 103100 | 8478666450 | 29750 | 29650 | 29800 | 29650 | 3878 |
| 535 | 20240904 | 103000 | 8363290350 | 29700 | 29650 | 29700 | 29600 | 2281 |
| 536 | 20240904 | 102900 | 8295614300 | 29600 | 29600 | 29650 | 29600 | 232 |
| 537 | 20240904 | 102800 | 8288745100 | 29600 | 29600 | 29650 | 29600 | 705 |
| 538 | 20240904 | 102700 | 8267850900 | 29650 | 29700 | 29700 | 29650 | 1952 |
| 539 | 20240904 | 102600 | 8209973050 | 29700 | 29750 | 29750 | 29700 | 1250 |
| 540 | 20240904 | 102500 | 8172838000 | 29700 | 29700 | 29750 | 29700 | 468 |
| 541 | 20240904 | 102400 | 8158938350 | 29750 | 29650 | 29750 | 29650 | 524 |
| 542 | 20240904 | 102300 | 8143373950 | 29700 | 29700 | 29700 | 29650 | 630 |
| 543 | 20240904 | 102200 | 8124666800 | 29700 | 29650 | 29750 | 29650 | 1828 |
| 544 | 20240904 | 102100 | 8070370250 | 29700 | 29700 | 29750 | 29650 | 2156 |
| 545 | 20240904 | 102000 | 8006338300 | 29700 | 29650 | 29750 | 29650 | 1130 |
| 546 | 20240904 | 101900 | 7972784000 | 29650 | 29700 | 29700 | 29650 | 561 |
| 547 | 20240904 | 101800 | 7956141900 | 29700 | 29700 | 29750 | 29650 | 1087 |
| 548 | 20240904 | 101700 | 7923870550 | 29700 | 29700 | 29750 | 29700 | 1734 |
| 549 | 20240904 | 101600 | 7872355850 | 29650 | 29700 | 29750 | 29600 | 3998 |
| 550 | 20240904 | 101500 | 7753564250 | 29650 | 29700 | 29700 | 29600 | 954 |
| 551 | 20240904 | 101400 | 7725282750 | 29700 | 29650 | 29700 | 29650 | 599 |
| 552 | 20240904 | 101300 | 7707520250 | 29650 | 29650 | 29650 | 29600 | 426 |
| 553 | 20240904 | 101200 | 7694893350 | 29650 | 29650 | 29650 | 29600 | 575 |
| 554 | 20240904 | 101100 | 7677865350 | 29600 | 29650 | 29650 | 29600 | 486 |
| 555 | 20240904 | 101000 | 7663463350 | 29650 | 29650 | 29650 | 29600 | 720 |
| 556 | 20240904 | 100900 | 7642118400 | 29650 | 29650 | 29650 | 29600 | 615 |
| 557 | 20240904 | 100800 | 7623898650 | 29650 | 29650 | 29650 | 29600 | 1376 |
| 558 | 20240904 | 100700 | 7583128450 | 29600 | 29600 | 29650 | 29600 | 833 |
| 559 | 20240904 | 100600 | 7558462650 | 29550 | 29600 | 29650 | 29550 | 798 |
| 560 | 20240904 | 100500 | 7534844550 | 29650 | 29550 | 29650 | 29500 | 1131 |
| 561 | 20240904 | 100400 | 7501419550 | 29550 | 29600 | 29650 | 29500 | 5628 |
| 562 | 20240904 | 100300 | 7335117250 | 29650 | 29650 | 29700 | 29600 | 911 |
| 563 | 20240904 | 100200 | 7308108050 | 29650 | 29650 | 29700 | 29600 | 1540 |
| 564 | 20240904 | 100100 | 7262443550 | 29650 | 29700 | 29700 | 29650 | 116 |
| 565 | 20240904 | 100000 | 7259003150 | 29650 | 29650 | 29750 | 29650 | 3855 |
| 566 | 20240904 | 095900 | 7144605650 | 29600 | 29700 | 29700 | 29600 | 1369 |
| 567 | 20240904 | 095800 | 7104016450 | 29700 | 29650 | 29700 | 29600 | 208 |
| 568 | 20240904 | 095700 | 7097849250 | 29650 | 29700 | 29700 | 29600 | 2859 |
| 569 | 20240904 | 095600 | 7012997200 | 29700 | 29750 | 29800 | 29700 | 678 |
| 570 | 20240904 | 095500 | 6992832250 | 29750 | 29650 | 29800 | 29650 | 868 |
| 571 | 20240904 | 095400 | 6967033800 | 29650 | 29700 | 29700 | 29650 | 165 |
| 572 | 20240904 | 095300 | 6962136900 | 29700 | 29650 | 29700 | 29650 | 323 |
| 573 | 20240904 | 095200 | 6952556350 | 29700 | 29700 | 29750 | 29650 | 523 |
| 574 | 20240904 | 095100 | 6937031950 | 29750 | 29750 | 29750 | 29600 | 1396 |
| 575 | 20240904 | 095000 | 6895554950 | 29750 | 29700 | 29800 | 29700 | 2399 |
| 576 | 20240904 | 094900 | 6824213100 | 29550 | 29700 | 29750 | 29550 | 3100 |
| 577 | 20240904 | 094800 | 6732372550 | 29650 | 29750 | 29750 | 29650 | 946 |
| 578 | 20240904 | 094700 | 6704284650 | 29700 | 29700 | 29750 | 29700 | 267 |
| 579 | 20240904 | 094600 | 6696347750 | 29700 | 29750 | 29750 | 29500 | 15668 |
| 580 | 20240904 | 094500 | 6233191700 | 29700 | 29800 | 29800 | 29700 | 1967 |
| 581 | 20240904 | 094400 | 6174676200 | 29800 | 29750 | 29800 | 29650 | 2553 |
| 582 | 20240904 | 094300 | 6098871800 | 29800 | 29800 | 29800 | 29750 | 240 |
| 583 | 20240904 | 094200 | 6091728800 | 29800 | 29700 | 29800 | 29700 | 6119 |
| 584 | 20240904 | 094100 | 5909680800 | 29700 | 29700 | 29700 | 29650 | 524 |
| 585 | 20240904 | 094000 | 5894130300 | 29700 | 29650 | 29700 | 29600 | 583 |
| 586 | 20240904 | 093900 | 5876845700 | 29600 | 29650 | 29700 | 29600 | 3631 |
| 587 | 20240904 | 093800 | 5769180750 | 29650 | 29750 | 29750 | 29650 | 4164 |
| 588 | 20240904 | 093700 | 5645598850 | 29750 | 29700 | 29850 | 29650 | 7714 |
| 589 | 20240904 | 093600 | 5416238350 | 29750 | 29800 | 29800 | 29700 | 1562 |
| 590 | 20240904 | 093500 | 5369778350 | 29850 | 29700 | 29850 | 29700 | 6187 |
| 591 | 20240904 | 093400 | 5185627350 | 29750 | 29850 | 29850 | 29700 | 4291 |
| 592 | 20240904 | 093300 | 5057961700 | 29800 | 29750 | 29850 | 29700 | 1374 |
| 593 | 20240904 | 093200 | 5017057000 | 29750 | 29650 | 29750 | 29600 | 2091 |
| 594 | 20240904 | 093100 | 4955005200 | 29650 | 29700 | 29700 | 29600 | 923 |
| 595 | 20240904 | 093000 | 4927645000 | 29700 | 29500 | 29700 | 29500 | 5231 |
| 596 | 20240904 | 092900 | 4773065500 | 29500 | 29650 | 29650 | 29500 | 5112 |
| 597 | 20240904 | 092800 | 4621931950 | 29650 | 29700 | 29700 | 29600 | 3364 |
| 598 | 20240904 | 092700 | 4522231750 | 29700 | 29650 | 29700 | 29600 | 2672 |
| 599 | 20240904 | 092600 | 4442981150 | 29600 | 29700 | 29750 | 29600 | 3541 |
| 600 | 20240904 | 092500 | 4338083600 | 29700 | 29600 | 29700 | 29550 | 1555 |
| 601 | 20240904 | 092400 | 4292028900 | 29600 | 29700 | 29700 | 29500 | 13810 |
| 602 | 20240904 | 092300 | 3883703250 | 29700 | 29800 | 29800 | 29700 | 3119 |
| 603 | 20240904 | 092200 | 3790991850 | 29750 | 29900 | 29900 | 29750 | 5382 |
| 604 | 20240904 | 092100 | 3630467700 | 29850 | 29900 | 29950 | 29850 | 1566 |
| 605 | 20240904 | 092000 | 3583660400 | 29900 | 30000 | 30000 | 29850 | 5514 |
| 606 | 20240904 | 091900 | 3418785400 | 30000 | 29950 | 30050 | 29950 | 3036 |
| 607 | 20240904 | 091800 | 3327675750 | 30000 | 30000 | 30150 | 29800 | 4809 |
| 608 | 20240904 | 091700 | 3183660000 | 29900 | 30100 | 30150 | 29850 | 8109 |
| 609 | 20240904 | 091600 | 2940257250 | 30100 | 30250 | 30300 | 30100 | 1608 |
| 610 | 20240904 | 091500 | 2891790550 | 30250 | 30250 | 30300 | 30150 | 1626 |
| 611 | 20240904 | 091400 | 2842656850 | 30300 | 30350 | 30350 | 30200 | 2025 |
| 612 | 20240904 | 091300 | 2781405300 | 30350 | 30300 | 30350 | 30250 | 1533 |
| 613 | 20240904 | 091200 | 2735015750 | 30300 | 30450 | 30500 | 30200 | 2732 |
| 614 | 20240904 | 091100 | 2652233650 | 30450 | 30300 | 30500 | 30250 | 2302 |
| 615 | 20240904 | 091000 | 2582244300 | 30250 | 30150 | 30400 | 30150 | 7471 |
| 616 | 20240904 | 090900 | 2356115950 | 30150 | 30100 | 30150 | 30000 | 2709 |
| 617 | 20240904 | 090800 | 2274561900 | 30100 | 30000 | 30150 | 29700 | 7515 |
| 618 | 20240904 | 090700 | 2049229650 | 29950 | 30050 | 30050 | 29950 | 3701 |
| 619 | 20240904 | 090600 | 1938162950 | 30050 | 30000 | 30100 | 29950 | 3866 |
| 620 | 20240904 | 090500 | 1822078500 | 30050 | 30150 | 30200 | 30000 | 5658 |
| 621 | 20240904 | 090400 | 1651787000 | 30200 | 30100 | 30200 | 30050 | 6039 |
| 622 | 20240904 | 090300 | 1469911400 | 30050 | 30100 | 30300 | 30000 | 4871 |
| 623 | 20240904 | 090200 | 1323215000 | 30050 | 30050 | 30050 | 29900 | 7527 |
| 624 | 20240904 | 090100 | 1097611500 | 30000 | 29850 | 30050 | 29650 | 10749 |
| 625 | 20240904 | 090000 | 776029150 | 29900 | 29500 | 29950 | 29500 | 25999 |