33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 3 | 20240905 | 190400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240905 | 190300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240905 | 190200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240905 | 190100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240905 | 190000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240905 | 185900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240905 | 185800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240905 | 185700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240905 | 185600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240905 | 185500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240905 | 185400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240905 | 185300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240905 | 185200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240905 | 185100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240905 | 185000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240905 | 184900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240905 | 184800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240905 | 184700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240905 | 184600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240905 | 184500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240905 | 184400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240905 | 184300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240905 | 184200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240905 | 184100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240905 | 184000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240905 | 183900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240905 | 183800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240905 | 183700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240905 | 183600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240905 | 183500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 33 | 20240905 | 183400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240905 | 183300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240905 | 183200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240905 | 183100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240905 | 183000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240905 | 182900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240905 | 182800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240905 | 182700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240905 | 182600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240905 | 182500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240905 | 182400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240905 | 182300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240905 | 182200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240905 | 182100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240905 | 182000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240905 | 181900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240905 | 181800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240905 | 181700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240905 | 181600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240905 | 181500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240905 | 181400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240905 | 181300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240905 | 181200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240905 | 181100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240905 | 181000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240905 | 180900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240905 | 180800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240905 | 180700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240905 | 180600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240905 | 180500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 63 | 20240905 | 180400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240905 | 180300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240905 | 180200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240905 | 180100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240905 | 180000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240905 | 175900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240905 | 175800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240905 | 175700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240905 | 175600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240905 | 175500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240905 | 175400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240905 | 175300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240905 | 175200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240905 | 175100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240905 | 175000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240905 | 174900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240905 | 174800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240905 | 174700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240905 | 174600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240905 | 174500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240905 | 174400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240905 | 174300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240905 | 174200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240905 | 174100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240905 | 174000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240905 | 173900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240905 | 173800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240905 | 173700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240905 | 173600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240905 | 173500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 93 | 20240905 | 173400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240905 | 173300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240905 | 173200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240905 | 173100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240905 | 173000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240905 | 172900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240905 | 172800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240905 | 172700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240905 | 172600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240905 | 172500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240905 | 172400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240905 | 172300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240905 | 172200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240905 | 172100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240905 | 172000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240905 | 171900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240905 | 171800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240905 | 171700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240905 | 171600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240905 | 171500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240905 | 171400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240905 | 171300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240905 | 171200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240905 | 171100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240905 | 171000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240905 | 170900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240905 | 170800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240905 | 170700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240905 | 170600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240905 | 170500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 123 | 20240905 | 170400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240905 | 170300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240905 | 170200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240905 | 170100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240905 | 170000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240905 | 165900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240905 | 165800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240905 | 165700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240905 | 165600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240905 | 165500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240905 | 165400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240905 | 165300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240905 | 165200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240905 | 165100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240905 | 165000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240905 | 164900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240905 | 164800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240905 | 164700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240905 | 164600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240905 | 164500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240905 | 164400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240905 | 164300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240905 | 164200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240905 | 164100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240905 | 164000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240905 | 163900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240905 | 163800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240905 | 163700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240905 | 163600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240905 | 163500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 153 | 20240905 | 163400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240905 | 163300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240905 | 163200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240905 | 163100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240905 | 163000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240905 | 162900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240905 | 162800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240905 | 162700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240905 | 162600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240905 | 162500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240905 | 162400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240905 | 162300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240905 | 162200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240905 | 162100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240905 | 162000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240905 | 161900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240905 | 161800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240905 | 161700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240905 | 161600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240905 | 161500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240905 | 161400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240905 | 161300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240905 | 161200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240905 | 161100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240905 | 161000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240905 | 160900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240905 | 160800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240905 | 160700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240905 | 160600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240905 | 160500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 183 | 20240905 | 160400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240905 | 160300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240905 | 160200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240905 | 160100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240905 | 160000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240905 | 155900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240905 | 155800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240905 | 155700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240905 | 155600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240905 | 155500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240905 | 155400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240905 | 155300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240905 | 155200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240905 | 155100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240905 | 155000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240905 | 154900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240905 | 154800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240905 | 154700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240905 | 154600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240905 | 154500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240905 | 154400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240905 | 154300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240905 | 154200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240905 | 154100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240905 | 154000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240905 | 153900 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240905 | 153800 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240905 | 153700 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240905 | 153600 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240905 | 153500 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 213 | 20240905 | 153400 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240905 | 153300 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240905 | 153200 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240905 | 153100 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240905 | 153000 | 25886233850 | 27850 | 27850 | 27850 | 27850 | 32305 |
| 218 | 20240905 | 152900 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240905 | 152800 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240905 | 152700 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240905 | 152600 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240905 | 152500 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240905 | 152400 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240905 | 152300 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240905 | 152200 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240905 | 152100 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240905 | 152000 | 24986539600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240905 | 151900 | 24986539600 | 28000 | 27950 | 28000 | 27900 | 4193 |
| 229 | 20240905 | 151800 | 24869413450 | 27950 | 27950 | 28000 | 27900 | 2468 |
| 230 | 20240905 | 151700 | 24800450100 | 28000 | 28000 | 28000 | 27950 | 2375 |
| 231 | 20240905 | 151600 | 24734046000 | 28000 | 28000 | 28000 | 27950 | 3176 |
| 232 | 20240905 | 151500 | 24645252850 | 28000 | 27950 | 28000 | 27900 | 4518 |
| 233 | 20240905 | 151400 | 24518990950 | 27950 | 28000 | 28000 | 27900 | 1431 |
| 234 | 20240905 | 151300 | 24478995100 | 28000 | 27950 | 28000 | 27900 | 2745 |
| 235 | 20240905 | 151200 | 24402302550 | 27950 | 27950 | 28000 | 27900 | 3208 |
| 236 | 20240905 | 151100 | 24312643650 | 27950 | 27950 | 28000 | 27950 | 1197 |
| 237 | 20240905 | 151000 | 24279162150 | 27950 | 28000 | 28000 | 27950 | 1398 |
| 238 | 20240905 | 150900 | 24240070850 | 28050 | 28000 | 28050 | 28000 | 1949 |
| 239 | 20240905 | 150800 | 24185496700 | 28050 | 28050 | 28050 | 28000 | 2266 |
| 240 | 20240905 | 150700 | 24122046650 | 28000 | 28050 | 28050 | 28000 | 3085 |
| 241 | 20240905 | 150600 | 24035664150 | 28050 | 28000 | 28050 | 28000 | 1822 |
| 242 | 20240905 | 150500 | 23984646900 | 28000 | 28050 | 28050 | 28000 | 992 |
| 243 | 20240905 | 150400 | 23956858600 | 28000 | 28050 | 28100 | 28000 | 481 |
| 244 | 20240905 | 150300 | 23943370850 | 28050 | 28050 | 28100 | 28050 | 1013 |
| 245 | 20240905 | 150200 | 23914952350 | 28050 | 28100 | 28100 | 28050 | 151 |
| 246 | 20240905 | 150100 | 23910714950 | 28100 | 28100 | 28100 | 28050 | 1322 |
| 247 | 20240905 | 150000 | 23873617450 | 28100 | 28050 | 28150 | 28050 | 1179 |
| 248 | 20240905 | 145900 | 23840513100 | 28100 | 28100 | 28150 | 28050 | 481 |
| 249 | 20240905 | 145800 | 23826999550 | 28100 | 28100 | 28150 | 28050 | 1696 |
| 250 | 20240905 | 145700 | 23779344150 | 28100 | 28100 | 28100 | 28050 | 2462 |
| 251 | 20240905 | 145600 | 23710167500 | 28050 | 28100 | 28100 | 28050 | 367 |
| 252 | 20240905 | 145500 | 23699861400 | 28050 | 28050 | 28100 | 28050 | 1039 |
| 253 | 20240905 | 145400 | 23670716500 | 28050 | 28050 | 28100 | 28050 | 2982 |
| 254 | 20240905 | 145300 | 23587067450 | 28100 | 28100 | 28100 | 28050 | 1789 |
| 255 | 20240905 | 145200 | 23536879300 | 28100 | 28100 | 28100 | 28050 | 366 |
| 256 | 20240905 | 145100 | 23526595750 | 28100 | 28100 | 28100 | 28050 | 698 |
| 257 | 20240905 | 145000 | 23506984950 | 28100 | 28100 | 28100 | 28050 | 261 |
| 258 | 20240905 | 144900 | 23499655950 | 28050 | 28100 | 28150 | 28050 | 2232 |
| 259 | 20240905 | 144800 | 23436932000 | 28100 | 28100 | 28100 | 28100 | 1238 |
| 260 | 20240905 | 144700 | 23402144200 | 28100 | 28100 | 28150 | 28100 | 616 |
| 261 | 20240905 | 144600 | 23384832750 | 28100 | 28150 | 28150 | 28100 | 253 |
| 262 | 20240905 | 144500 | 23377714200 | 28150 | 28150 | 28150 | 28100 | 538 |
| 263 | 20240905 | 144400 | 23362594550 | 28150 | 28200 | 28200 | 28100 | 786 |
| 264 | 20240905 | 144300 | 23340484550 | 28200 | 28150 | 28200 | 28150 | 155 |
| 265 | 20240905 | 144200 | 23336116300 | 28150 | 28100 | 28150 | 28100 | 1270 |
| 266 | 20240905 | 144100 | 23300366900 | 28100 | 28100 | 28150 | 28100 | 665 |
| 267 | 20240905 | 144000 | 23281677950 | 28150 | 28150 | 28200 | 28100 | 1267 |
| 268 | 20240905 | 143900 | 23246008350 | 28200 | 28200 | 28200 | 28200 | 1752 |
| 269 | 20240905 | 143800 | 23196601950 | 28200 | 28150 | 28250 | 28150 | 1652 |
| 270 | 20240905 | 143700 | 23150014150 | 28150 | 28100 | 28150 | 28100 | 1407 |
| 271 | 20240905 | 143600 | 23110422500 | 28100 | 28100 | 28150 | 28100 | 131 |
| 272 | 20240905 | 143500 | 23106737150 | 28100 | 28150 | 28150 | 28100 | 2345 |
| 273 | 20240905 | 143400 | 23040837650 | 28150 | 28100 | 28150 | 28100 | 611 |
| 274 | 20240905 | 143300 | 23023666300 | 28100 | 28100 | 28100 | 28050 | 380 |
| 275 | 20240905 | 143200 | 23012993600 | 28100 | 28050 | 28100 | 28050 | 337 |
| 276 | 20240905 | 143100 | 23003524800 | 28100 | 28100 | 28100 | 28100 | 39 |
| 277 | 20240905 | 143000 | 23002428900 | 28050 | 28050 | 28050 | 28000 | 557 |
| 278 | 20240905 | 142900 | 22986805500 | 28050 | 28050 | 28050 | 28000 | 173 |
| 279 | 20240905 | 142800 | 22981958850 | 28050 | 28050 | 28050 | 28000 | 976 |
| 280 | 20240905 | 142700 | 22954588850 | 28050 | 28000 | 28050 | 28000 | 661 |
| 281 | 20240905 | 142600 | 22936062000 | 28050 | 28050 | 28050 | 28050 | 54 |
| 282 | 20240905 | 142500 | 22934547300 | 28050 | 28050 | 28050 | 28050 | 256 |
| 283 | 20240905 | 142400 | 22927366500 | 28000 | 28050 | 28050 | 28000 | 43 |
| 284 | 20240905 | 142300 | 22926160550 | 28000 | 28000 | 28050 | 28000 | 242 |
| 285 | 20240905 | 142200 | 22919377700 | 28000 | 28100 | 28100 | 28000 | 367 |
| 286 | 20240905 | 142100 | 22909101000 | 28000 | 28050 | 28100 | 28000 | 212 |
| 287 | 20240905 | 142000 | 22903163350 | 28050 | 28000 | 28050 | 28000 | 56 |
| 288 | 20240905 | 141900 | 22901592900 | 28000 | 28000 | 28050 | 28000 | 613 |
| 289 | 20240905 | 141800 | 22884405800 | 28050 | 28000 | 28050 | 28000 | 269 |
| 290 | 20240905 | 141700 | 22876871900 | 28000 | 28050 | 28050 | 28000 | 746 |
| 291 | 20240905 | 141600 | 22855962100 | 28050 | 28050 | 28050 | 27950 | 939 |
| 292 | 20240905 | 141500 | 22829660000 | 28050 | 28000 | 28050 | 28000 | 591 |
| 293 | 20240905 | 141400 | 22813111000 | 28000 | 27950 | 28000 | 27950 | 1183 |
| 294 | 20240905 | 141300 | 22779987050 | 27950 | 28000 | 28000 | 27950 | 417 |
| 295 | 20240905 | 141200 | 22768313800 | 28050 | 27950 | 28050 | 27950 | 1881 |
| 296 | 20240905 | 141100 | 22715658150 | 27950 | 27950 | 28000 | 27950 | 903 |
| 297 | 20240905 | 141000 | 22690418800 | 28000 | 27950 | 28000 | 27950 | 555 |
| 298 | 20240905 | 140900 | 22674905950 | 27950 | 28000 | 28000 | 27950 | 686 |
| 299 | 20240905 | 140800 | 22655710000 | 28000 | 27950 | 28000 | 27950 | 539 |
| 300 | 20240905 | 140700 | 22640632950 | 27950 | 27950 | 27950 | 27900 | 467 |
| 301 | 20240905 | 140600 | 22627585650 | 27950 | 27900 | 27950 | 27900 | 685 |
| 302 | 20240905 | 140500 | 22608440000 | 27950 | 27950 | 28000 | 27950 | 1906 |
| 303 | 20240905 | 140400 | 22555161050 | 28000 | 28000 | 28000 | 28000 | 3700 |
| 304 | 20240905 | 140300 | 22451561050 | 28000 | 28050 | 28050 | 28000 | 406 |
| 305 | 20240905 | 140200 | 22440182250 | 28050 | 28050 | 28050 | 28000 | 1063 |
| 306 | 20240905 | 140100 | 22410367600 | 28050 | 28050 | 28100 | 28050 | 368 |
| 307 | 20240905 | 140000 | 22400045150 | 28000 | 28050 | 28100 | 28000 | 146 |
| 308 | 20240905 | 135900 | 22395950500 | 28050 | 28050 | 28050 | 28050 | 324 |
| 309 | 20240905 | 135800 | 22386862300 | 28050 | 28050 | 28050 | 28000 | 642 |
| 310 | 20240905 | 135700 | 22368854300 | 28050 | 28050 | 28100 | 28050 | 616 |
| 311 | 20240905 | 135600 | 22351574650 | 28050 | 28050 | 28100 | 28050 | 140 |
| 312 | 20240905 | 135500 | 22347647200 | 28050 | 28050 | 28100 | 28000 | 657 |
| 313 | 20240905 | 135400 | 22329215400 | 28050 | 28050 | 28100 | 28050 | 135 |
| 314 | 20240905 | 135300 | 22325428350 | 28000 | 28050 | 28050 | 28000 | 747 |
| 315 | 20240905 | 135200 | 22304492050 | 28050 | 28100 | 28100 | 28000 | 839 |
| 316 | 20240905 | 135100 | 22280967750 | 28100 | 28100 | 28100 | 28050 | 108 |
| 317 | 20240905 | 135000 | 22277938200 | 28050 | 28000 | 28050 | 28000 | 573 |
| 318 | 20240905 | 134900 | 22261866400 | 28050 | 28050 | 28100 | 28050 | 569 |
| 319 | 20240905 | 134800 | 22245905200 | 28050 | 28100 | 28100 | 28050 | 162 |
| 320 | 20240905 | 134700 | 22241361050 | 28050 | 28050 | 28050 | 28050 | 68 |
| 321 | 20240905 | 134600 | 22239453650 | 28050 | 28100 | 28100 | 28050 | 1250 |
| 322 | 20240905 | 134500 | 22204390500 | 28050 | 28100 | 28100 | 28050 | 75 |
| 323 | 20240905 | 134400 | 22202285400 | 28100 | 28100 | 28150 | 28050 | 251 |
| 324 | 20240905 | 134300 | 22195232300 | 28100 | 28100 | 28100 | 28050 | 907 |
| 325 | 20240905 | 134200 | 22169755900 | 28100 | 28100 | 28100 | 28050 | 382 |
| 326 | 20240905 | 134100 | 22159040350 | 28100 | 28100 | 28100 | 28100 | 253 |
| 327 | 20240905 | 134000 | 22151931050 | 28100 | 28050 | 28100 | 28050 | 276 |
| 328 | 20240905 | 133900 | 22144179100 | 28100 | 28100 | 28100 | 28050 | 273 |
| 329 | 20240905 | 133800 | 22136510100 | 28100 | 28100 | 28100 | 28050 | 290 |
| 330 | 20240905 | 133700 | 22128361200 | 28100 | 28050 | 28100 | 28050 | 1435 |
| 331 | 20240905 | 133600 | 22088079450 | 28100 | 28100 | 28100 | 28050 | 563 |
| 332 | 20240905 | 133500 | 22072271350 | 28050 | 28100 | 28100 | 28050 | 229 |
| 333 | 20240905 | 133400 | 22065846100 | 28100 | 28100 | 28100 | 28050 | 126 |
| 334 | 20240905 | 133300 | 22062305800 | 28050 | 28100 | 28100 | 28050 | 559 |
| 335 | 20240905 | 133200 | 22046625350 | 28100 | 28050 | 28100 | 28050 | 10202 |
| 336 | 20240905 | 133100 | 21760454250 | 28050 | 28050 | 28100 | 28050 | 131 |
| 337 | 20240905 | 133000 | 21756779200 | 28050 | 28100 | 28100 | 28000 | 2236 |
| 338 | 20240905 | 132900 | 21694054400 | 28050 | 28050 | 28100 | 28050 | 141 |
| 339 | 20240905 | 132800 | 21690098700 | 28050 | 28100 | 28100 | 28050 | 612 |
| 340 | 20240905 | 132700 | 21672909050 | 28100 | 28100 | 28100 | 28100 | 729 |
| 341 | 20240905 | 132600 | 21652424150 | 28100 | 28100 | 28150 | 28100 | 446 |
| 342 | 20240905 | 132500 | 21639891500 | 28150 | 28100 | 28150 | 28100 | 1027 |
| 343 | 20240905 | 132400 | 21611031700 | 28150 | 28100 | 28150 | 28100 | 248 |
| 344 | 20240905 | 132300 | 21604062500 | 28150 | 28200 | 28200 | 28150 | 214 |
| 345 | 20240905 | 132200 | 21598032850 | 28150 | 28200 | 28200 | 28150 | 2009 |
| 346 | 20240905 | 132100 | 21541432250 | 28200 | 28150 | 28200 | 28150 | 326 |
| 347 | 20240905 | 132000 | 21532239300 | 28200 | 28200 | 28200 | 28150 | 237 |
| 348 | 20240905 | 131900 | 21525559550 | 28200 | 28200 | 28200 | 28200 | 695 |
| 349 | 20240905 | 131800 | 21505960550 | 28200 | 28250 | 28250 | 28200 | 14493 |
| 350 | 20240905 | 131700 | 21097123600 | 28250 | 28200 | 28250 | 28200 | 2027 |
| 351 | 20240905 | 131600 | 21039958450 | 28200 | 28150 | 28200 | 28150 | 822 |
| 352 | 20240905 | 131500 | 21016818600 | 28100 | 28050 | 28100 | 28050 | 910 |
| 353 | 20240905 | 131400 | 20991260050 | 28100 | 28100 | 28100 | 28050 | 98 |
| 354 | 20240905 | 131300 | 20988506950 | 28100 | 28100 | 28100 | 28000 | 824 |
| 355 | 20240905 | 131200 | 20965394450 | 28100 | 28000 | 28100 | 28000 | 1653 |
| 356 | 20240905 | 131100 | 20918989850 | 28050 | 27950 | 28050 | 27950 | 621 |
| 357 | 20240905 | 131000 | 20901602350 | 28000 | 28050 | 28050 | 27950 | 967 |
| 358 | 20240905 | 130900 | 20874527100 | 28050 | 28000 | 28050 | 28000 | 449 |
| 359 | 20240905 | 130800 | 20861955050 | 28000 | 27950 | 28000 | 27950 | 323 |
| 360 | 20240905 | 130700 | 20852911350 | 28000 | 27950 | 28000 | 27950 | 502 |
| 361 | 20240905 | 130600 | 20838868100 | 27950 | 28000 | 28050 | 27950 | 673 |
| 362 | 20240905 | 130500 | 20820019750 | 28100 | 28000 | 28100 | 27950 | 457 |
| 363 | 20240905 | 130400 | 20807220350 | 27950 | 28000 | 28100 | 27950 | 2424 |
| 364 | 20240905 | 130300 | 20739345250 | 27950 | 27950 | 27950 | 27900 | 433 |
| 365 | 20240905 | 130200 | 20727244700 | 27950 | 28000 | 28000 | 27950 | 473 |
| 366 | 20240905 | 130100 | 20714024150 | 27950 | 27900 | 27950 | 27900 | 1134 |
| 367 | 20240905 | 130000 | 20682335200 | 27900 | 27750 | 27950 | 27750 | 3678 |
| 368 | 20240905 | 125900 | 20579727850 | 27800 | 27800 | 27850 | 27800 | 1819 |
| 369 | 20240905 | 125800 | 20529148150 | 27800 | 27850 | 27850 | 27750 | 5015 |
| 370 | 20240905 | 125700 | 20389738700 | 27850 | 27800 | 27900 | 27800 | 1666 |
| 371 | 20240905 | 125600 | 20343345250 | 27800 | 27850 | 27900 | 27800 | 718 |
| 372 | 20240905 | 125500 | 20323376300 | 27850 | 27800 | 27900 | 27800 | 831 |
| 373 | 20240905 | 125400 | 20300259550 | 27800 | 27800 | 27900 | 27800 | 7176 |
| 374 | 20240905 | 125300 | 20100570300 | 27800 | 27850 | 27900 | 27800 | 4103 |
| 375 | 20240905 | 125200 | 19986322050 | 27900 | 27950 | 27950 | 27850 | 4385 |
| 376 | 20240905 | 125100 | 19863971700 | 27950 | 27900 | 27950 | 27900 | 491 |
| 377 | 20240905 | 125000 | 19850255100 | 27900 | 27950 | 28000 | 27900 | 2521 |
| 378 | 20240905 | 124900 | 19779791750 | 27950 | 27950 | 28000 | 27950 | 181 |
| 379 | 20240905 | 124800 | 19774732450 | 28000 | 28000 | 28000 | 27950 | 320 |
| 380 | 20240905 | 124700 | 19765784850 | 28000 | 28000 | 28000 | 27950 | 1129 |
| 381 | 20240905 | 124600 | 19734185400 | 27950 | 27950 | 28000 | 27950 | 1000 |
| 382 | 20240905 | 124500 | 19706216400 | 27950 | 27950 | 28000 | 27950 | 186 |
| 383 | 20240905 | 124400 | 19701014800 | 27950 | 27950 | 28000 | 27950 | 163 |
| 384 | 20240905 | 124300 | 19696458850 | 27950 | 27950 | 27950 | 27900 | 2946 |
| 385 | 20240905 | 124200 | 19614169050 | 27900 | 27900 | 27950 | 27900 | 718 |
| 386 | 20240905 | 124100 | 19594136200 | 27900 | 27900 | 27950 | 27850 | 1590 |
| 387 | 20240905 | 124000 | 19549764750 | 27900 | 27900 | 27900 | 27850 | 1926 |
| 388 | 20240905 | 123900 | 19496039400 | 27900 | 27950 | 27950 | 27850 | 1280 |
| 389 | 20240905 | 123800 | 19460327650 | 27950 | 27900 | 27950 | 27850 | 1221 |
| 390 | 20240905 | 123700 | 19426268100 | 27900 | 27950 | 28000 | 27900 | 3808 |
| 391 | 20240905 | 123600 | 19319955600 | 28000 | 27950 | 28000 | 27950 | 730 |
| 392 | 20240905 | 123500 | 19299549500 | 27950 | 27950 | 28000 | 27950 | 1321 |
| 393 | 20240905 | 123400 | 19262622450 | 27950 | 27950 | 28000 | 27900 | 1140 |
| 394 | 20240905 | 123300 | 19230759400 | 27950 | 27950 | 28000 | 27950 | 934 |
| 395 | 20240905 | 123200 | 19204634000 | 27950 | 27950 | 28000 | 27900 | 849 |
| 396 | 20240905 | 123100 | 19180918300 | 27950 | 28000 | 28050 | 27950 | 1422 |
| 397 | 20240905 | 123000 | 19141126850 | 28050 | 28050 | 28050 | 27950 | 1675 |
| 398 | 20240905 | 122900 | 19094220150 | 28050 | 28050 | 28050 | 28000 | 570 |
| 399 | 20240905 | 122800 | 19078258800 | 28050 | 28000 | 28050 | 28000 | 1150 |
| 400 | 20240905 | 122700 | 19046032150 | 28050 | 28050 | 28050 | 28000 | 702 |
| 401 | 20240905 | 122600 | 19026373750 | 28000 | 28050 | 28050 | 28000 | 591 |
| 402 | 20240905 | 122500 | 19009824800 | 28050 | 28050 | 28100 | 28000 | 848 |
| 403 | 20240905 | 122400 | 18986063650 | 28050 | 27950 | 28100 | 27900 | 1064 |
| 404 | 20240905 | 122300 | 18956283700 | 28000 | 28000 | 28100 | 27900 | 6257 |
| 405 | 20240905 | 122200 | 18781201700 | 28000 | 28050 | 28150 | 28000 | 13036 |
| 406 | 20240905 | 122100 | 18415957800 | 28100 | 28100 | 28150 | 28100 | 3816 |
| 407 | 20240905 | 122000 | 18308722400 | 28100 | 28100 | 28150 | 28100 | 1342 |
| 408 | 20240905 | 121900 | 18270985500 | 28150 | 28150 | 28150 | 28100 | 582 |
| 409 | 20240905 | 121800 | 18254615450 | 28200 | 28150 | 28200 | 28100 | 2319 |
| 410 | 20240905 | 121700 | 18189347500 | 28150 | 28150 | 28200 | 28150 | 793 |
| 411 | 20240905 | 121600 | 18167024300 | 28200 | 28200 | 28200 | 28150 | 487 |
| 412 | 20240905 | 121500 | 18153312800 | 28200 | 28150 | 28200 | 28150 | 303 |
| 413 | 20240905 | 121400 | 18144773100 | 28150 | 28200 | 28200 | 28150 | 1052 |
| 414 | 20240905 | 121300 | 18115150100 | 28250 | 28200 | 28250 | 28150 | 542 |
| 415 | 20240905 | 121200 | 18099874300 | 28150 | 28200 | 28250 | 28150 | 760 |
| 416 | 20240905 | 121100 | 18078444200 | 28200 | 28200 | 28250 | 28150 | 1278 |
| 417 | 20240905 | 121000 | 18042410100 | 28200 | 28150 | 28200 | 28150 | 399 |
| 418 | 20240905 | 120900 | 18031177000 | 28150 | 28200 | 28200 | 28150 | 11272 |
| 419 | 20240905 | 120800 | 17713335800 | 28250 | 28250 | 28300 | 28200 | 1453 |
| 420 | 20240905 | 120700 | 17672287350 | 28250 | 28250 | 28300 | 28250 | 383 |
| 421 | 20240905 | 120600 | 17661467200 | 28250 | 28300 | 28300 | 28250 | 144 |
| 422 | 20240905 | 120500 | 17657397850 | 28300 | 28300 | 28300 | 28250 | 541 |
| 423 | 20240905 | 120400 | 17642102650 | 28300 | 28300 | 28300 | 28250 | 973 |
| 424 | 20240905 | 120300 | 17614581350 | 28300 | 28300 | 28350 | 28250 | 4618 |
| 425 | 20240905 | 120200 | 17483976150 | 28300 | 28350 | 28350 | 28300 | 149 |
| 426 | 20240905 | 120100 | 17479758700 | 28350 | 28350 | 28400 | 28300 | 1537 |
| 427 | 20240905 | 120000 | 17436138950 | 28350 | 28400 | 28400 | 28300 | 651 |
| 428 | 20240905 | 115900 | 17417683000 | 28400 | 28350 | 28400 | 28350 | 154 |
| 429 | 20240905 | 115800 | 17413315000 | 28400 | 28400 | 28400 | 28300 | 1780 |
| 430 | 20240905 | 115700 | 17362822850 | 28400 | 28250 | 28400 | 28250 | 1597 |
| 431 | 20240905 | 115600 | 17317611800 | 28250 | 28250 | 28300 | 28250 | 765 |
| 432 | 20240905 | 115500 | 17295972000 | 28250 | 28250 | 28250 | 28200 | 1681 |
| 433 | 20240905 | 115400 | 17248498650 | 28200 | 28200 | 28250 | 28200 | 617 |
| 434 | 20240905 | 115300 | 17231097450 | 28200 | 28150 | 28250 | 28150 | 4218 |
| 435 | 20240905 | 115200 | 17112177450 | 28150 | 28200 | 28200 | 28150 | 861 |
| 436 | 20240905 | 115100 | 17087933150 | 28200 | 28250 | 28250 | 28150 | 1141 |
| 437 | 20240905 | 115000 | 17055760500 | 28200 | 28250 | 28250 | 28200 | 529 |
| 438 | 20240905 | 114900 | 17040842550 | 28200 | 28200 | 28250 | 28200 | 1012 |
| 439 | 20240905 | 114800 | 17012287650 | 28250 | 28200 | 28250 | 28200 | 3147 |
| 440 | 20240905 | 114700 | 16923539950 | 28250 | 28300 | 28300 | 28200 | 1869 |
| 441 | 20240905 | 114600 | 16870743450 | 28250 | 28300 | 28300 | 28250 | 2079 |
| 442 | 20240905 | 114500 | 16812008400 | 28250 | 28250 | 28300 | 28250 | 498 |
| 443 | 20240905 | 114400 | 16797931950 | 28300 | 28250 | 28300 | 28250 | 156 |
| 444 | 20240905 | 114300 | 16793524800 | 28250 | 28300 | 28300 | 28250 | 295 |
| 445 | 20240905 | 114200 | 16785184250 | 28300 | 28300 | 28350 | 28250 | 1371 |
| 446 | 20240905 | 114100 | 16746433500 | 28300 | 28300 | 28350 | 28300 | 1674 |
| 447 | 20240905 | 114000 | 16699054300 | 28300 | 28300 | 28350 | 28300 | 935 |
| 448 | 20240905 | 113900 | 16672593750 | 28300 | 28300 | 28300 | 28300 | 367 |
| 449 | 20240905 | 113800 | 16662207650 | 28300 | 28250 | 28300 | 28250 | 866 |
| 450 | 20240905 | 113700 | 16637703750 | 28250 | 28250 | 28300 | 28250 | 552 |
| 451 | 20240905 | 113600 | 16622104000 | 28250 | 28250 | 28300 | 28250 | 922 |
| 452 | 20240905 | 113500 | 16596052250 | 28250 | 28350 | 28350 | 28250 | 848 |
| 453 | 20240905 | 113400 | 16572077650 | 28350 | 28350 | 28400 | 28250 | 1865 |
| 454 | 20240905 | 113300 | 16519287150 | 28350 | 28350 | 28400 | 28300 | 1200 |
| 455 | 20240905 | 113200 | 16485277300 | 28400 | 28350 | 28400 | 28350 | 1353 |
| 456 | 20240905 | 113100 | 16446892300 | 28350 | 28300 | 28400 | 28300 | 1082 |
| 457 | 20240905 | 113000 | 16416221600 | 28300 | 28250 | 28350 | 28250 | 1341 |
| 458 | 20240905 | 112900 | 16378283850 | 28300 | 28200 | 28300 | 28200 | 1249 |
| 459 | 20240905 | 112800 | 16343001250 | 28250 | 28250 | 28250 | 28200 | 1467 |
| 460 | 20240905 | 112700 | 16301591850 | 28250 | 28250 | 28300 | 28250 | 1256 |
| 461 | 20240905 | 112600 | 16266108800 | 28250 | 28250 | 28300 | 28200 | 4086 |
| 462 | 20240905 | 112500 | 16150865400 | 28250 | 28250 | 28300 | 28200 | 1255 |
| 463 | 20240905 | 112400 | 16115411650 | 28250 | 28300 | 28300 | 28250 | 1415 |
| 464 | 20240905 | 112300 | 16075431750 | 28300 | 28300 | 28350 | 28250 | 1857 |
| 465 | 20240905 | 112200 | 16022885750 | 28300 | 28350 | 28350 | 28250 | 1671 |
| 466 | 20240905 | 112100 | 15975599350 | 28350 | 28250 | 28350 | 28200 | 3472 |
| 467 | 20240905 | 112000 | 15877566000 | 28250 | 28200 | 28250 | 28200 | 2548 |
| 468 | 20240905 | 111900 | 15805694350 | 28200 | 28250 | 28300 | 28200 | 3408 |
| 469 | 20240905 | 111800 | 15709469200 | 28200 | 28350 | 28350 | 28200 | 6593 |
| 470 | 20240905 | 111700 | 15523103800 | 28300 | 28300 | 28350 | 28250 | 15982 |
| 471 | 20240905 | 111600 | 15070760700 | 28350 | 28450 | 28500 | 28300 | 5324 |
| 472 | 20240905 | 111500 | 14919829250 | 28450 | 28550 | 28550 | 28450 | 2839 |
| 473 | 20240905 | 111400 | 14838949050 | 28550 | 28500 | 28550 | 28500 | 852 |
| 474 | 20240905 | 111300 | 14814661700 | 28550 | 28550 | 28550 | 28500 | 128 |
| 475 | 20240905 | 111200 | 14811007400 | 28500 | 28500 | 28550 | 28500 | 3059 |
| 476 | 20240905 | 111100 | 14723720500 | 28500 | 28500 | 28550 | 28450 | 11045 |
| 477 | 20240905 | 111000 | 14408980700 | 28500 | 28550 | 28550 | 28500 | 858 |
| 478 | 20240905 | 110900 | 14384492150 | 28550 | 28550 | 28600 | 28550 | 665 |
| 479 | 20240905 | 110800 | 14365505800 | 28550 | 28550 | 28600 | 28550 | 508 |
| 480 | 20240905 | 110700 | 14351001350 | 28600 | 28550 | 28600 | 28500 | 869 |
| 481 | 20240905 | 110600 | 14326198000 | 28600 | 28550 | 28600 | 28500 | 2063 |
| 482 | 20240905 | 110500 | 14267239850 | 28550 | 28600 | 28600 | 28550 | 2178 |
| 483 | 20240905 | 110400 | 14205023050 | 28600 | 28600 | 28650 | 28600 | 798 |
| 484 | 20240905 | 110300 | 14182200050 | 28650 | 28600 | 28650 | 28600 | 1786 |
| 485 | 20240905 | 110200 | 14131062850 | 28600 | 28650 | 28700 | 28600 | 964 |
| 486 | 20240905 | 110100 | 14103443650 | 28650 | 28650 | 28700 | 28600 | 1650 |
| 487 | 20240905 | 110000 | 14056190300 | 28650 | 28500 | 28650 | 28500 | 2274 |
| 488 | 20240905 | 105900 | 13991161400 | 28650 | 28650 | 28650 | 28500 | 9631 |
| 489 | 20240905 | 105800 | 13715918850 | 28650 | 28700 | 28750 | 28650 | 1061 |
| 490 | 20240905 | 105700 | 13685487850 | 28700 | 28650 | 28700 | 28600 | 1641 |
| 491 | 20240905 | 105600 | 13638476500 | 28650 | 28650 | 28700 | 28600 | 814 |
| 492 | 20240905 | 105500 | 13615159000 | 28650 | 28700 | 28700 | 28650 | 2990 |
| 493 | 20240905 | 105400 | 13529477200 | 28650 | 28650 | 28700 | 28650 | 2580 |
| 494 | 20240905 | 105300 | 13455550850 | 28650 | 28700 | 28700 | 28650 | 1159 |
| 495 | 20240905 | 105200 | 13422332350 | 28700 | 28750 | 28750 | 28650 | 1287 |
| 496 | 20240905 | 105100 | 13385393900 | 28700 | 28700 | 28750 | 28650 | 2094 |
| 497 | 20240905 | 105000 | 13325296750 | 28700 | 28700 | 28750 | 28700 | 4097 |
| 498 | 20240905 | 104900 | 13207711300 | 28700 | 28800 | 28800 | 28700 | 8125 |
| 499 | 20240905 | 104800 | 12973977150 | 28800 | 28850 | 28850 | 28800 | 646 |
| 500 | 20240905 | 104700 | 12955353100 | 28850 | 28850 | 28850 | 28800 | 1380 |
| 501 | 20240905 | 104600 | 12915576500 | 28800 | 28850 | 28900 | 28800 | 1302 |
| 502 | 20240905 | 104500 | 12878045900 | 28850 | 28900 | 28900 | 28800 | 1508 |
| 503 | 20240905 | 104400 | 12834553600 | 28900 | 28850 | 28900 | 28800 | 26 |
| 504 | 20240905 | 104300 | 12833803400 | 28800 | 28850 | 28850 | 28800 | 649 |
| 505 | 20240905 | 104200 | 12815094350 | 28850 | 28850 | 28900 | 28850 | 2929 |
| 506 | 20240905 | 104100 | 12730566950 | 28900 | 28900 | 28900 | 28850 | 1246 |
| 507 | 20240905 | 104000 | 12694604150 | 28900 | 28850 | 28900 | 28850 | 655 |
| 508 | 20240905 | 103900 | 12675701650 | 28850 | 28850 | 28900 | 28850 | 1189 |
| 509 | 20240905 | 103800 | 12641379600 | 28850 | 28900 | 28900 | 28850 | 2315 |
| 510 | 20240905 | 103700 | 12574477600 | 28900 | 28950 | 29000 | 28900 | 1495 |
| 511 | 20240905 | 103600 | 12531197950 | 28950 | 29000 | 29000 | 28950 | 481 |
| 512 | 20240905 | 103500 | 12517270050 | 29000 | 29000 | 29050 | 29000 | 1830 |
| 513 | 20240905 | 103400 | 12464196500 | 29050 | 29000 | 29050 | 29000 | 310 |
| 514 | 20240905 | 103300 | 12455206150 | 29000 | 29050 | 29050 | 29000 | 322 |
| 515 | 20240905 | 103200 | 12445858500 | 29050 | 29000 | 29100 | 29000 | 1066 |
| 516 | 20240905 | 103100 | 12414884700 | 29000 | 29000 | 29000 | 28950 | 489 |
| 517 | 20240905 | 103000 | 12400703800 | 29000 | 28950 | 29000 | 28950 | 833 |
| 518 | 20240905 | 102900 | 12376576700 | 28950 | 29000 | 29000 | 28900 | 1159 |
| 519 | 20240905 | 102800 | 12343061400 | 29000 | 28950 | 29000 | 28900 | 900 |
| 520 | 20240905 | 102700 | 12317001100 | 28950 | 29050 | 29050 | 28900 | 405 |
| 521 | 20240905 | 102600 | 12305286200 | 29000 | 28800 | 29000 | 28750 | 6566 |
| 522 | 20240905 | 102500 | 12115575950 | 28800 | 28800 | 28800 | 28750 | 675 |
| 523 | 20240905 | 102400 | 12096151650 | 28750 | 28800 | 28850 | 28750 | 1315 |
| 524 | 20240905 | 102300 | 12058287400 | 28800 | 28800 | 28850 | 28800 | 1255 |
| 525 | 20240905 | 102200 | 12022141600 | 28800 | 28800 | 28850 | 28750 | 2264 |
| 526 | 20240905 | 102100 | 11956946550 | 28800 | 28800 | 28800 | 28750 | 1370 |
| 527 | 20240905 | 102000 | 11917496900 | 28800 | 28800 | 28850 | 28750 | 2269 |
| 528 | 20240905 | 101900 | 11852170300 | 28850 | 28800 | 28850 | 28750 | 7429 |
| 529 | 20240905 | 101800 | 11638206600 | 28850 | 28900 | 28950 | 28800 | 3876 |
| 530 | 20240905 | 101700 | 11526372500 | 28900 | 28900 | 28950 | 28850 | 1567 |
| 531 | 20240905 | 101600 | 11481080350 | 28900 | 28950 | 28950 | 28900 | 960 |
| 532 | 20240905 | 101500 | 11453320600 | 28950 | 28850 | 28950 | 28850 | 3251 |
| 533 | 20240905 | 101400 | 11359424700 | 28900 | 28950 | 28950 | 28800 | 4813 |
| 534 | 20240905 | 101300 | 11220504200 | 28950 | 29000 | 29000 | 28900 | 3512 |
| 535 | 20240905 | 101200 | 11118866150 | 29000 | 29000 | 29000 | 28950 | 1382 |
| 536 | 20240905 | 101100 | 11078798250 | 29000 | 28900 | 29100 | 28850 | 22376 |
| 537 | 20240905 | 101000 | 10430046500 | 28850 | 29050 | 29100 | 28850 | 16363 |
| 538 | 20240905 | 100900 | 9955904750 | 29050 | 29050 | 29050 | 29000 | 1526 |
| 539 | 20240905 | 100800 | 9911587250 | 29050 | 29150 | 29150 | 29000 | 11702 |
| 540 | 20240905 | 100700 | 9571375500 | 29150 | 29200 | 29200 | 29150 | 6160 |
| 541 | 20240905 | 100600 | 9391715700 | 29200 | 29200 | 29200 | 29150 | 774 |
| 542 | 20240905 | 100500 | 9369130650 | 29200 | 29200 | 29200 | 29150 | 274 |
| 543 | 20240905 | 100400 | 9361133600 | 29150 | 29200 | 29200 | 29150 | 4083 |
| 544 | 20240905 | 100300 | 9242010900 | 29150 | 29200 | 29200 | 29150 | 1174 |
| 545 | 20240905 | 100200 | 9207770100 | 29200 | 29250 | 29300 | 29150 | 8349 |
| 546 | 20240905 | 100100 | 8963834750 | 29250 | 29300 | 29350 | 29250 | 1088 |
| 547 | 20240905 | 100000 | 8931971800 | 29300 | 29450 | 29450 | 29250 | 4117 |
| 548 | 20240905 | 095900 | 8811300850 | 29350 | 29300 | 29450 | 29300 | 1715 |
| 549 | 20240905 | 095800 | 8760991750 | 29300 | 29300 | 29350 | 29250 | 2694 |
| 550 | 20240905 | 095700 | 8682076900 | 29300 | 29300 | 29300 | 29300 | 1402 |
| 551 | 20240905 | 095600 | 8640998300 | 29250 | 29300 | 29350 | 29250 | 2802 |
| 552 | 20240905 | 095500 | 8558928300 | 29300 | 29300 | 29350 | 29300 | 3273 |
| 553 | 20240905 | 095400 | 8463027500 | 29300 | 29250 | 29350 | 29250 | 2184 |
| 554 | 20240905 | 095300 | 8399071200 | 29300 | 29400 | 29450 | 29250 | 8848 |
| 555 | 20240905 | 095200 | 8139429100 | 29400 | 29450 | 29450 | 29400 | 866 |
| 556 | 20240905 | 095100 | 8113960250 | 29400 | 29500 | 29500 | 29400 | 3820 |
| 557 | 20240905 | 095000 | 8001531400 | 29500 | 29450 | 29500 | 29450 | 987 |
| 558 | 20240905 | 094900 | 7972444150 | 29450 | 29450 | 29500 | 29400 | 2599 |
| 559 | 20240905 | 094800 | 7895899450 | 29450 | 29550 | 29600 | 29450 | 2199 |
| 560 | 20240905 | 094700 | 7831027850 | 29550 | 29600 | 29600 | 29500 | 5211 |
| 561 | 20240905 | 094600 | 7677147000 | 29600 | 29650 | 29650 | 29600 | 1223 |
| 562 | 20240905 | 094500 | 7640930100 | 29600 | 29550 | 29600 | 29550 | 827 |
| 563 | 20240905 | 094400 | 7616469300 | 29600 | 29550 | 29650 | 29550 | 3508 |
| 564 | 20240905 | 094300 | 7512632700 | 29550 | 29600 | 29600 | 29550 | 1334 |
| 565 | 20240905 | 094200 | 7473195400 | 29600 | 29650 | 29650 | 29550 | 2732 |
| 566 | 20240905 | 094100 | 7392370200 | 29650 | 29700 | 29700 | 29600 | 2221 |
| 567 | 20240905 | 094000 | 7326520150 | 29650 | 29600 | 29700 | 29600 | 1118 |
| 568 | 20240905 | 093900 | 7293375100 | 29600 | 29550 | 29600 | 29500 | 2832 |
| 569 | 20240905 | 093800 | 7209646200 | 29500 | 29500 | 29550 | 29500 | 1555 |
| 570 | 20240905 | 093700 | 7163759050 | 29500 | 29500 | 29550 | 29400 | 4176 |
| 571 | 20240905 | 093600 | 7040559900 | 29450 | 29450 | 29550 | 29400 | 2150 |
| 572 | 20240905 | 093500 | 6977250700 | 29450 | 29450 | 29550 | 29450 | 731 |
| 573 | 20240905 | 093400 | 6955704800 | 29450 | 29550 | 29550 | 29450 | 2119 |
| 574 | 20240905 | 093300 | 6893170950 | 29550 | 29550 | 29600 | 29500 | 1216 |
| 575 | 20240905 | 093200 | 6857265150 | 29550 | 29500 | 29600 | 29450 | 1949 |
| 576 | 20240905 | 093100 | 6799730500 | 29500 | 29450 | 29600 | 29450 | 3201 |
| 577 | 20240905 | 093000 | 6705331950 | 29450 | 29500 | 29500 | 29450 | 797 |
| 578 | 20240905 | 092900 | 6681847050 | 29500 | 29450 | 29500 | 29450 | 964 |
| 579 | 20240905 | 092800 | 6653414450 | 29400 | 29350 | 29500 | 29350 | 2342 |
| 580 | 20240905 | 092700 | 6584572250 | 29350 | 29400 | 29400 | 29350 | 5544 |
| 581 | 20240905 | 092600 | 6421777350 | 29400 | 29500 | 29500 | 29400 | 3757 |
| 582 | 20240905 | 092500 | 6311102850 | 29500 | 29550 | 29550 | 29450 | 1232 |
| 583 | 20240905 | 092400 | 6274758950 | 29500 | 29550 | 29600 | 29500 | 1926 |
| 584 | 20240905 | 092300 | 6217895950 | 29600 | 29550 | 29600 | 29550 | 1825 |
| 585 | 20240905 | 092200 | 6163938350 | 29550 | 29500 | 29550 | 29450 | 1277 |
| 586 | 20240905 | 092100 | 6126232250 | 29500 | 29550 | 29600 | 29500 | 1969 |
| 587 | 20240905 | 092000 | 6068096100 | 29550 | 29450 | 29600 | 29450 | 2182 |
| 588 | 20240905 | 091900 | 6003694750 | 29400 | 29400 | 29450 | 29400 | 2926 |
| 589 | 20240905 | 091800 | 5917646700 | 29450 | 29500 | 29500 | 29400 | 2399 |
| 590 | 20240905 | 091700 | 5846968200 | 29450 | 29350 | 29450 | 29350 | 1614 |
| 591 | 20240905 | 091600 | 5799490850 | 29350 | 29300 | 29350 | 29250 | 2507 |
| 592 | 20240905 | 091500 | 5725960300 | 29200 | 29200 | 29300 | 29150 | 7257 |
| 593 | 20240905 | 091400 | 5514059550 | 29200 | 29200 | 29300 | 29150 | 8341 |
| 594 | 20240905 | 091300 | 5270351650 | 29200 | 29350 | 29350 | 29150 | 13148 |
| 595 | 20240905 | 091200 | 4885922600 | 29350 | 29550 | 29550 | 29350 | 10368 |
| 596 | 20240905 | 091100 | 4580367100 | 29500 | 29650 | 29650 | 29500 | 6265 |
| 597 | 20240905 | 091000 | 4395116700 | 29650 | 29600 | 29700 | 29600 | 5790 |
| 598 | 20240905 | 090900 | 4223460550 | 29600 | 29600 | 29650 | 29550 | 8897 |
| 599 | 20240905 | 090800 | 3960306650 | 29650 | 29750 | 29750 | 29600 | 4748 |
| 600 | 20240905 | 090700 | 3819367900 | 29750 | 29700 | 29750 | 29650 | 3273 |
| 601 | 20240905 | 090600 | 3722171050 | 29700 | 29950 | 30000 | 29700 | 18600 |
| 602 | 20240905 | 090500 | 3167050100 | 29950 | 29950 | 30000 | 29950 | 3090 |
| 603 | 20240905 | 090400 | 3074473700 | 29950 | 30050 | 30050 | 29900 | 7751 |
| 604 | 20240905 | 090300 | 2842066350 | 30000 | 29950 | 30100 | 29950 | 9476 |
| 605 | 20240905 | 090200 | 2557595600 | 29950 | 30200 | 30250 | 29950 | 19832 |
| 606 | 20240905 | 090100 | 1961312950 | 30250 | 30350 | 30400 | 30100 | 19897 |
| 607 | 20240905 | 090000 | 1359837900 | 30300 | 30050 | 30500 | 30050 | 43286 |